{
  "symbol": "BTCUSDT",
  "fetched_at": "2026-04-25T18:53:25.974140",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-27T15:00:00",
      "end_date": "2026-04-25T18:00:00",
      "klines": [
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 114810.06,
          "high": 115224.44,
          "low": 114778.0,
          "close": 114969.68,
          "volume": 1323.86576,
          "close_time": 1761580799999,
          "quote_volume": 152257758.2777641,
          "trades": 236007,
          "taker_buy_base": 916.56541,
          "taker_buy_quote": 105422211.1358486
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 114969.68,
          "high": 115636.86,
          "low": 114872.12,
          "close": 115497.57,
          "volume": 818.25063,
          "close_time": 1761584399999,
          "quote_volume": 94370882.9849529,
          "trades": 195161,
          "taker_buy_base": 520.53885,
          "taker_buy_quote": 60033261.119794
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 115497.57,
          "high": 115706.06,
          "low": 115311.19,
          "close": 115706.06,
          "volume": 442.08673,
          "close_time": 1761587999999,
          "quote_volume": 51083126.1021415,
          "trades": 127813,
          "taker_buy_base": 236.0676,
          "taker_buy_quote": 27279812.4504822
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 115706.06,
          "high": 115790.0,
          "low": 115325.0,
          "close": 115342.19,
          "volume": 400.61809,
          "close_time": 1761591599999,
          "quote_volume": 46284593.9921751,
          "trades": 110260,
          "taker_buy_base": 165.87999,
          "taker_buy_quote": 19168234.7069505
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 115342.18,
          "high": 115342.19,
          "low": 114790.81,
          "close": 114942.64,
          "volume": 597.25209,
          "close_time": 1761595199999,
          "quote_volume": 68677030.0971352,
          "trades": 133463,
          "taker_buy_base": 308.74996,
          "taker_buy_quote": 35501689.5287158
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 114942.64,
          "high": 114942.64,
          "low": 114408.0,
          "close": 114455.17,
          "volume": 550.98109,
          "close_time": 1761598799999,
          "quote_volume": 63187740.8836533,
          "trades": 106295,
          "taker_buy_base": 240.72702,
          "taker_buy_quote": 27609123.6268818
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 114455.17,
          "high": 114626.99,
          "low": 114135.61,
          "close": 114302.7,
          "volume": 494.80813,
          "close_time": 1761602399999,
          "quote_volume": 56591774.7878258,
          "trades": 104304,
          "taker_buy_base": 240.57136,
          "taker_buy_quote": 27519730.2948141
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 114302.69,
          "high": 114585.01,
          "low": 114059.4,
          "close": 114112.51,
          "volume": 475.05268,
          "close_time": 1761605999999,
          "quote_volume": 54301780.7853126,
          "trades": 125956,
          "taker_buy_base": 235.03703,
          "taker_buy_quote": 26870531.1350761
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 114112.5,
          "high": 114226.23,
          "low": 113830.01,
          "close": 114107.65,
          "volume": 715.22221,
          "close_time": 1761609599999,
          "quote_volume": 81562856.5145796,
          "trades": 128439,
          "taker_buy_base": 298.43458,
          "taker_buy_quote": 34038134.7753383
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114107.65,
          "high": 114374.2,
          "low": 113788.32,
          "close": 113961.67,
          "volume": 554.9177,
          "close_time": 1761613199999,
          "quote_volume": 63281962.5098951,
          "trades": 147498,
          "taker_buy_base": 259.24426,
          "taker_buy_quote": 29565983.8613697
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 113961.67,
          "high": 114547.2,
          "low": 113961.67,
          "close": 114424.76,
          "volume": 485.50547,
          "close_time": 1761616799999,
          "quote_volume": 55484489.8016703,
          "trades": 107761,
          "taker_buy_base": 325.07276,
          "taker_buy_quote": 37152838.4618943
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 114424.76,
          "high": 114474.1,
          "low": 113569.91,
          "close": 113936.94,
          "volume": 686.4219,
          "close_time": 1761620399999,
          "quote_volume": 78225818.8840238,
          "trades": 138009,
          "taker_buy_base": 258.79314,
          "taker_buy_quote": 29501471.4247638
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 113936.93,
          "high": 114109.86,
          "low": 113717.0,
          "close": 113908.24,
          "volume": 457.29772,
          "close_time": 1761623999999,
          "quote_volume": 52086227.9801656,
          "trades": 141394,
          "taker_buy_base": 219.85502,
          "taker_buy_quote": 25042950.757628
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 113908.25,
          "high": 114076.91,
          "low": 113761.71,
          "close": 113964.59,
          "volume": 440.12507,
          "close_time": 1761627599999,
          "quote_volume": 50133981.9228024,
          "trades": 99821,
          "taker_buy_base": 232.58092,
          "taker_buy_quote": 26493895.3350453
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 113964.6,
          "high": 113981.73,
          "low": 113483.3,
          "close": 113605.31,
          "volume": 628.71639,
          "close_time": 1761631199999,
          "quote_volume": 71514376.3780922,
          "trades": 133028,
          "taker_buy_base": 215.76748,
          "taker_buy_quote": 24547639.3409078
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 113605.32,
          "high": 114186.01,
          "low": 113605.32,
          "close": 114115.52,
          "volume": 542.51916,
          "close_time": 1761634799999,
          "quote_volume": 61797503.4729902,
          "trades": 102122,
          "taker_buy_base": 327.00039,
          "taker_buy_quote": 37245095.7321252
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 114115.52,
          "high": 114364.99,
          "low": 114091.51,
          "close": 114188.37,
          "volume": 579.31808,
          "close_time": 1761638399999,
          "quote_volume": 66164989.5344358,
          "trades": 105977,
          "taker_buy_base": 401.80328,
          "taker_buy_quote": 45889948.0178762
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 114188.38,
          "high": 114480.19,
          "low": 114113.3,
          "close": 114427.23,
          "volume": 307.52828,
          "close_time": 1761641999999,
          "quote_volume": 35164965.7971989,
          "trades": 98993,
          "taker_buy_base": 182.54672,
          "taker_buy_quote": 20873468.3613987
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 114427.23,
          "high": 114634.46,
          "low": 114205.28,
          "close": 114528.6,
          "volume": 373.30544,
          "close_time": 1761645599999,
          "quote_volume": 42716448.8697386,
          "trades": 84034,
          "taker_buy_base": 216.92357,
          "taker_buy_quote": 24823347.6535199
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 114528.61,
          "high": 114608.78,
          "low": 114429.78,
          "close": 114595.71,
          "volume": 230.0126,
          "close_time": 1761649199999,
          "quote_volume": 26340048.9074943,
          "trades": 54848,
          "taker_buy_base": 136.26007,
          "taker_buy_quote": 15603862.2085818
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 114595.7,
          "high": 114673.68,
          "low": 114297.06,
          "close": 114357.73,
          "volume": 326.08736,
          "close_time": 1761652799999,
          "quote_volume": 37331649.8008823,
          "trades": 81566,
          "taker_buy_base": 157.79286,
          "taker_buy_quote": 18066624.801511
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 114357.72,
          "high": 114517.29,
          "low": 114138.06,
          "close": 114449.55,
          "volume": 421.93096,
          "close_time": 1761656399999,
          "quote_volume": 48230256.913485,
          "trades": 87749,
          "taker_buy_base": 225.41002,
          "taker_buy_quote": 25769257.9079661
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 114449.55,
          "high": 115522.91,
          "low": 114449.55,
          "close": 115522.9,
          "volume": 1045.59275,
          "close_time": 1761659999999,
          "quote_volume": 120331517.0142258,
          "trades": 256497,
          "taker_buy_base": 658.27852,
          "taker_buy_quote": 75747449.6082612
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 115522.91,
          "high": 116086.0,
          "low": 114223.63,
          "close": 115068.17,
          "volume": 1820.63839,
          "close_time": 1761663599999,
          "quote_volume": 209915477.2160654,
          "trades": 369067,
          "taker_buy_base": 880.77503,
          "taker_buy_quote": 101549706.3140331
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 115068.18,
          "high": 115425.84,
          "low": 114516.0,
          "close": 114641.38,
          "volume": 720.35046,
          "close_time": 1761667199999,
          "quote_volume": 82841385.4651055,
          "trades": 240080,
          "taker_buy_base": 380.35675,
          "taker_buy_quote": 43757190.7809958
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 114641.38,
          "high": 115500.0,
          "low": 114530.0,
          "close": 115341.59,
          "volume": 754.64859,
          "close_time": 1761670799999,
          "quote_volume": 86821754.1211718,
          "trades": 260115,
          "taker_buy_base": 398.67659,
          "taker_buy_quote": 45864115.5808987
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 115341.59,
          "high": 115591.41,
          "low": 115229.45,
          "close": 115290.0,
          "volume": 436.8649,
          "close_time": 1761674399999,
          "quote_volume": 50429246.8379609,
          "trades": 143501,
          "taker_buy_base": 154.0333,
          "taker_buy_quote": 17781820.6376629
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 115289.99,
          "high": 115366.45,
          "low": 114642.94,
          "close": 115022.8,
          "volume": 370.32321,
          "close_time": 1761677999999,
          "quote_volume": 42584232.5587273,
          "trades": 120478,
          "taker_buy_base": 155.62014,
          "taker_buy_quote": 17887936.7157964
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 115022.8,
          "high": 115075.08,
          "low": 113566.44,
          "close": 113689.99,
          "volume": 1157.95866,
          "close_time": 1761681599999,
          "quote_volume": 132030875.8649517,
          "trades": 283999,
          "taker_buy_base": 477.54125,
          "taker_buy_quote": 54444053.5378452
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 113689.0,
          "high": 113703.32,
          "low": 112324.82,
          "close": 112808.05,
          "volume": 1738.00789,
          "close_time": 1761685199999,
          "quote_volume": 196178029.20532,
          "trades": 347122,
          "taker_buy_base": 767.66752,
          "taker_buy_quote": 86634512.7812731
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 112808.05,
          "high": 113225.53,
          "low": 112211.0,
          "close": 112994.4,
          "volume": 726.23538,
          "close_time": 1761688799999,
          "quote_volume": 81861470.446223,
          "trades": 184329,
          "taker_buy_base": 383.85061,
          "taker_buy_quote": 43279275.0800875
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 112994.41,
          "high": 113289.02,
          "low": 112838.81,
          "close": 113224.08,
          "volume": 336.06989,
          "close_time": 1761692399999,
          "quote_volume": 38004803.4256422,
          "trades": 131911,
          "taker_buy_base": 202.44808,
          "taker_buy_quote": 22896681.4661028
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 113224.08,
          "high": 113224.08,
          "low": 112779.57,
          "close": 112898.45,
          "volume": 383.04632,
          "close_time": 1761695999999,
          "quote_volume": 43282016.9360062,
          "trades": 109946,
          "taker_buy_base": 147.01746,
          "taker_buy_quote": 16612559.648828
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112898.44,
          "high": 112898.45,
          "low": 112442.87,
          "close": 112442.88,
          "volume": 505.29871,
          "close_time": 1761699599999,
          "quote_volume": 56938021.6391438,
          "trades": 131496,
          "taker_buy_base": 215.38821,
          "taker_buy_quote": 24269038.7165861
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 112442.87,
          "high": 112975.75,
          "low": 112100.0,
          "close": 112500.03,
          "volume": 916.66416,
          "close_time": 1761703199999,
          "quote_volume": 103081074.1032583,
          "trades": 207566,
          "taker_buy_base": 499.55401,
          "taker_buy_quote": 56197093.3215663
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 112500.03,
          "high": 112780.0,
          "low": 112414.47,
          "close": 112666.75,
          "volume": 352.69724,
          "close_time": 1761706799999,
          "quote_volume": 39709974.543523,
          "trades": 100937,
          "taker_buy_base": 193.11715,
          "taker_buy_quote": 21744878.0888178
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 112666.75,
          "high": 112666.75,
          "low": 112339.77,
          "close": 112523.49,
          "volume": 301.5613,
          "close_time": 1761710399999,
          "quote_volume": 33927017.1784875,
          "trades": 95195,
          "taker_buy_base": 144.73278,
          "taker_buy_quote": 16282910.364068
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 112523.49,
          "high": 112878.65,
          "low": 112505.58,
          "close": 112810.55,
          "volume": 311.50456,
          "close_time": 1761713999999,
          "quote_volume": 35115797.567291,
          "trades": 85105,
          "taker_buy_base": 178.06738,
          "taker_buy_quote": 20071837.0765483
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 112810.56,
          "high": 113379.0,
          "low": 112807.34,
          "close": 113039.1,
          "volume": 640.93765,
          "close_time": 1761717599999,
          "quote_volume": 72482247.5266358,
          "trades": 137512,
          "taker_buy_base": 340.27875,
          "taker_buy_quote": 38482135.3065294
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 113039.09,
          "high": 113348.78,
          "low": 112976.93,
          "close": 113284.2,
          "volume": 443.58086,
          "close_time": 1761721199999,
          "quote_volume": 50181954.5815974,
          "trades": 124967,
          "taker_buy_base": 250.89162,
          "taker_buy_quote": 28382347.0026722
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 113284.21,
          "high": 113577.9,
          "low": 113240.01,
          "close": 113577.9,
          "volume": 640.61019,
          "close_time": 1761724799999,
          "quote_volume": 72626563.7956935,
          "trades": 129280,
          "taker_buy_base": 454.07806,
          "taker_buy_quote": 51479550.7030851
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 113577.9,
          "high": 113624.12,
          "low": 112956.0,
          "close": 113070.94,
          "volume": 507.26681,
          "close_time": 1761728399999,
          "quote_volume": 57454592.3378987,
          "trades": 134245,
          "taker_buy_base": 239.45703,
          "taker_buy_quote": 27123270.9990422
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 113070.94,
          "high": 113105.08,
          "low": 112768.63,
          "close": 112974.44,
          "volume": 659.57288,
          "close_time": 1761731999999,
          "quote_volume": 74488830.444785,
          "trades": 121245,
          "taker_buy_base": 301.47245,
          "taker_buy_quote": 34046146.205206
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 112974.44,
          "high": 113186.58,
          "low": 112732.91,
          "close": 112870.01,
          "volume": 425.8713,
          "close_time": 1761735599999,
          "quote_volume": 48117730.0220587,
          "trades": 126736,
          "taker_buy_base": 197.47035,
          "taker_buy_quote": 22311347.1776152
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 112870.0,
          "high": 113240.72,
          "low": 112741.26,
          "close": 113132.36,
          "volume": 378.28227,
          "close_time": 1761739199999,
          "quote_volume": 42773264.734393,
          "trades": 117436,
          "taker_buy_base": 192.08872,
          "taker_buy_quote": 21720635.7902014
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 113132.35,
          "high": 113325.13,
          "low": 113050.01,
          "close": 113139.13,
          "volume": 343.38468,
          "close_time": 1761742799999,
          "quote_volume": 38860768.7050371,
          "trades": 87526,
          "taker_buy_base": 176.47592,
          "taker_buy_quote": 19970609.8181984
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 113139.13,
          "high": 113643.73,
          "low": 112705.0,
          "close": 112873.07,
          "volume": 1155.92441,
          "close_time": 1761746399999,
          "quote_volume": 130820658.8337727,
          "trades": 246644,
          "taker_buy_base": 554.83298,
          "taker_buy_quote": 62817321.7657613
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 112873.08,
          "high": 112916.0,
          "low": 112234.74,
          "close": 112488.44,
          "volume": 1185.34226,
          "close_time": 1761749999999,
          "quote_volume": 133377636.6792496,
          "trades": 260858,
          "taker_buy_base": 547.28313,
          "taker_buy_quote": 61575616.1916886
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 112488.45,
          "high": 112564.31,
          "low": 111401.5,
          "close": 111509.74,
          "volume": 1921.74476,
          "close_time": 1761753599999,
          "quote_volume": 215146574.6159825,
          "trades": 314479,
          "taker_buy_base": 824.47589,
          "taker_buy_quote": 92282838.2253818
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 111509.74,
          "high": 111523.32,
          "low": 110960.0,
          "close": 111106.35,
          "volume": 1388.36304,
          "close_time": 1761757199999,
          "quote_volume": 154393642.5783954,
          "trades": 286668,
          "taker_buy_base": 701.52383,
          "taker_buy_quote": 78017259.8498352
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 111106.35,
          "high": 111922.44,
          "low": 111002.23,
          "close": 111883.49,
          "volume": 811.18965,
          "close_time": 1761760799999,
          "quote_volume": 90386761.8386669,
          "trades": 184249,
          "taker_buy_base": 448.32349,
          "taker_buy_quote": 49972238.6604715
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 111883.5,
          "high": 112030.23,
          "low": 109200.0,
          "close": 110806.38,
          "volume": 4372.18973,
          "close_time": 1761764399999,
          "quote_volume": 483530532.8239131,
          "trades": 667692,
          "taker_buy_base": 2144.04772,
          "taker_buy_quote": 237217224.5801233
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 110806.38,
          "high": 111438.65,
          "low": 110157.03,
          "close": 110640.0,
          "volume": 1170.09639,
          "close_time": 1761767999999,
          "quote_volume": 129750614.1463131,
          "trades": 356641,
          "taker_buy_base": 588.43253,
          "taker_buy_quote": 65254647.0918696
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 110640.0,
          "high": 111538.16,
          "low": 110403.28,
          "close": 111433.46,
          "volume": 728.51015,
          "close_time": 1761771599999,
          "quote_volume": 80848048.0824607,
          "trades": 178023,
          "taker_buy_base": 397.26976,
          "taker_buy_quote": 44096009.5825854
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 111433.45,
          "high": 111800.0,
          "low": 111368.02,
          "close": 111617.26,
          "volume": 405.07841,
          "close_time": 1761775199999,
          "quote_volume": 45198445.6241346,
          "trades": 96344,
          "taker_buy_base": 237.89115,
          "taker_buy_quote": 26546941.855281
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 111617.26,
          "high": 111618.46,
          "low": 110949.68,
          "close": 111028.2,
          "volume": 447.25113,
          "close_time": 1761778799999,
          "quote_volume": 49782298.476745,
          "trades": 112712,
          "taker_buy_base": 179.77045,
          "taker_buy_quote": 20012882.5732983
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 111028.2,
          "high": 111077.76,
          "low": 109733.22,
          "close": 110021.29,
          "volume": 1066.79122,
          "close_time": 1761782399999,
          "quote_volume": 117722935.6541092,
          "trades": 177924,
          "taker_buy_base": 400.14897,
          "taker_buy_quote": 44110826.4104761
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110021.3,
          "high": 110583.86,
          "low": 109703.43,
          "close": 110559.48,
          "volume": 649.59178,
          "close_time": 1761785999999,
          "quote_volume": 71598919.3824645,
          "trades": 211420,
          "taker_buy_base": 363.27678,
          "taker_buy_quote": 40055300.197764
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 110559.48,
          "high": 110725.64,
          "low": 110257.77,
          "close": 110460.76,
          "volume": 575.63954,
          "close_time": 1761789599999,
          "quote_volume": 63620589.0552486,
          "trades": 170307,
          "taker_buy_base": 294.76869,
          "taker_buy_quote": 32583525.3129344
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 110460.75,
          "high": 111011.99,
          "low": 110331.04,
          "close": 110985.92,
          "volume": 488.21463,
          "close_time": 1761793199999,
          "quote_volume": 54079934.7730865,
          "trades": 171616,
          "taker_buy_base": 270.44757,
          "taker_buy_quote": 29960850.5806835
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 110985.93,
          "high": 110985.93,
          "low": 110538.68,
          "close": 110751.47,
          "volume": 628.73987,
          "close_time": 1761796799999,
          "quote_volume": 69632396.6844123,
          "trades": 185683,
          "taker_buy_base": 340.06055,
          "taker_buy_quote": 37659689.7427265
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 110751.48,
          "high": 110761.43,
          "low": 107925.06,
          "close": 108575.27,
          "volume": 3536.96505,
          "close_time": 1761800399999,
          "quote_volume": 385736562.1296048,
          "trades": 607361,
          "taker_buy_base": 1451.48587,
          "taker_buy_quote": 158232963.5236755
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 108575.26,
          "high": 110434.58,
          "low": 108420.0,
          "close": 110248.29,
          "volume": 1212.17428,
          "close_time": 1761803999999,
          "quote_volume": 132606255.9599983,
          "trades": 344307,
          "taker_buy_base": 654.87682,
          "taker_buy_quote": 71620401.7589185
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 110248.28,
          "high": 110964.09,
          "low": 109978.01,
          "close": 110768.01,
          "volume": 1000.82897,
          "close_time": 1761807599999,
          "quote_volume": 110511148.16608,
          "trades": 263651,
          "taker_buy_base": 546.37092,
          "taker_buy_quote": 60350263.8653535
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 110768.01,
          "high": 111592.0,
          "low": 110639.25,
          "close": 111366.72,
          "volume": 831.79805,
          "close_time": 1761811199999,
          "quote_volume": 92539784.7267203,
          "trades": 196200,
          "taker_buy_base": 438.8177,
          "taker_buy_quote": 48819791.3739137
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 111366.72,
          "high": 111467.01,
          "low": 110681.22,
          "close": 110714.31,
          "volume": 1187.21618,
          "close_time": 1761814799999,
          "quote_volume": 131877297.2874168,
          "trades": 169182,
          "taker_buy_base": 704.69041,
          "taker_buy_quote": 78298321.447448
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 110714.31,
          "high": 110814.0,
          "low": 110125.17,
          "close": 110171.69,
          "volume": 659.11121,
          "close_time": 1761818399999,
          "quote_volume": 72756319.4126242,
          "trades": 167612,
          "taker_buy_base": 234.14861,
          "taker_buy_quote": 25847826.0077178
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 110171.68,
          "high": 110231.92,
          "low": 109829.54,
          "close": 110105.75,
          "volume": 573.15523,
          "close_time": 1761821999999,
          "quote_volume": 63074933.817553,
          "trades": 148821,
          "taker_buy_base": 257.99195,
          "taker_buy_quote": 28393448.5948581
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 110105.75,
          "high": 110144.25,
          "low": 109692.3,
          "close": 109717.29,
          "volume": 551.05951,
          "close_time": 1761825599999,
          "quote_volume": 60572192.7877297,
          "trades": 168960,
          "taker_buy_base": 249.18065,
          "taker_buy_quote": 27391343.6842056
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 109717.19,
          "high": 109777.93,
          "low": 108280.65,
          "close": 108387.86,
          "volume": 1449.48653,
          "close_time": 1761829199999,
          "quote_volume": 157844347.9148712,
          "trades": 366926,
          "taker_buy_base": 616.46278,
          "taker_buy_quote": 67119515.9677522
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 108387.86,
          "high": 108728.54,
          "low": 107400.0,
          "close": 107627.16,
          "volume": 2868.53704,
          "close_time": 1761832799999,
          "quote_volume": 310072970.6751636,
          "trades": 450817,
          "taker_buy_base": 1104.54598,
          "taker_buy_quote": 119334054.3579062
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 107627.15,
          "high": 108374.21,
          "low": 107610.44,
          "close": 108285.54,
          "volume": 1206.17345,
          "close_time": 1761836399999,
          "quote_volume": 130336660.4375186,
          "trades": 400486,
          "taker_buy_base": 698.75944,
          "taker_buy_quote": 75512897.8677925
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 108285.54,
          "high": 108350.44,
          "low": 107328.0,
          "close": 107711.56,
          "volume": 1019.91386,
          "close_time": 1761839999999,
          "quote_volume": 109935433.3419967,
          "trades": 298967,
          "taker_buy_base": 398.46051,
          "taker_buy_quote": 42950876.3835398
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 107711.56,
          "high": 108214.85,
          "low": 107559.98,
          "close": 108144.57,
          "volume": 667.54851,
          "close_time": 1761843599999,
          "quote_volume": 72093366.7652243,
          "trades": 232814,
          "taker_buy_base": 362.73797,
          "taker_buy_quote": 39176014.5936746
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 108144.58,
          "high": 108150.56,
          "low": 106801.0,
          "close": 107486.69,
          "volume": 1492.47982,
          "close_time": 1761847199999,
          "quote_volume": 160101147.903064,
          "trades": 364600,
          "taker_buy_base": 674.59614,
          "taker_buy_quote": 72359579.6649002
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 107486.69,
          "high": 107556.65,
          "low": 106791.78,
          "close": 106837.09,
          "volume": 766.54153,
          "close_time": 1761850799999,
          "quote_volume": 82194927.0091191,
          "trades": 247885,
          "taker_buy_base": 383.13876,
          "taker_buy_quote": 41096594.7940417
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 106837.09,
          "high": 107158.62,
          "low": 106304.34,
          "close": 106536.39,
          "volume": 1440.69222,
          "close_time": 1761854399999,
          "quote_volume": 153809286.8769031,
          "trades": 391377,
          "taker_buy_base": 740.13787,
          "taker_buy_quote": 79043744.9226575
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 106536.39,
          "high": 107652.0,
          "low": 106316.17,
          "close": 107510.91,
          "volume": 1205.05225,
          "close_time": 1761857999999,
          "quote_volume": 128999897.2274309,
          "trades": 347875,
          "taker_buy_base": 706.22989,
          "taker_buy_quote": 75621480.759861
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 107510.91,
          "high": 107950.0,
          "low": 107400.0,
          "close": 107907.68,
          "volume": 846.16919,
          "close_time": 1761861599999,
          "quote_volume": 91093487.1513225,
          "trades": 163873,
          "taker_buy_base": 508.13145,
          "taker_buy_quote": 54690357.2058198
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 107907.67,
          "high": 107939.0,
          "low": 107472.0,
          "close": 107912.81,
          "volume": 333.78851,
          "close_time": 1761865199999,
          "quote_volume": 35948241.152016,
          "trades": 123333,
          "taker_buy_base": 168.12656,
          "taker_buy_quote": 18105127.779386
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 107912.81,
          "high": 108334.53,
          "low": 107600.01,
          "close": 108322.88,
          "volume": 797.95117,
          "close_time": 1761868799999,
          "quote_volume": 86185186.7852287,
          "trades": 179378,
          "taker_buy_base": 383.68757,
          "taker_buy_quote": 41447866.3580618
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108322.87,
          "high": 109586.94,
          "low": 108275.28,
          "close": 109317.21,
          "volume": 1084.42941,
          "close_time": 1761872399999,
          "quote_volume": 118016216.8721754,
          "trades": 267805,
          "taker_buy_base": 638.38208,
          "taker_buy_quote": 69467646.8238654
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 109317.21,
          "high": 110042.16,
          "low": 109180.0,
          "close": 109619.77,
          "volume": 1402.71517,
          "close_time": 1761875999999,
          "quote_volume": 153908398.1543772,
          "trades": 255632,
          "taker_buy_base": 669.93117,
          "taker_buy_quote": 73502027.9680341
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 109619.77,
          "high": 109685.32,
          "low": 108565.26,
          "close": 108857.99,
          "volume": 866.79172,
          "close_time": 1761879599999,
          "quote_volume": 94589925.7506165,
          "trades": 225136,
          "taker_buy_base": 364.69372,
          "taker_buy_quote": 39774976.9921457
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 108858.0,
          "high": 109324.4,
          "low": 108613.11,
          "close": 109227.86,
          "volume": 820.345,
          "close_time": 1761883199999,
          "quote_volume": 89451500.1649934,
          "trades": 211704,
          "taker_buy_base": 482.32419,
          "taker_buy_quote": 52590952.5863241
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 109227.87,
          "high": 110215.0,
          "low": 109114.88,
          "close": 110084.02,
          "volume": 1133.07928,
          "close_time": 1761886799999,
          "quote_volume": 124423019.2464421,
          "trades": 210366,
          "taker_buy_base": 652.257,
          "taker_buy_quote": 71627480.4438794
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 110084.02,
          "high": 110084.03,
          "low": 109691.92,
          "close": 109899.15,
          "volume": 939.00824,
          "close_time": 1761890399999,
          "quote_volume": 103155148.4865938,
          "trades": 122702,
          "taker_buy_base": 404.23188,
          "taker_buy_quote": 44408776.6071141
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 109899.15,
          "high": 109968.71,
          "low": 109517.49,
          "close": 109650.0,
          "volume": 532.21593,
          "close_time": 1761893999999,
          "quote_volume": 58366252.8251619,
          "trades": 153132,
          "taker_buy_base": 262.78551,
          "taker_buy_quote": 28818799.8552575
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 109650.0,
          "high": 109807.9,
          "low": 109266.58,
          "close": 109449.31,
          "volume": 994.16577,
          "close_time": 1761897599999,
          "quote_volume": 108901896.8619071,
          "trades": 171957,
          "taker_buy_base": 564.45205,
          "taker_buy_quote": 61836545.5374102
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 109449.32,
          "high": 110100.0,
          "low": 109214.13,
          "close": 110062.44,
          "volume": 719.63357,
          "close_time": 1761901199999,
          "quote_volume": 78929860.1684749,
          "trades": 230943,
          "taker_buy_base": 416.39569,
          "taker_buy_quote": 45681851.0415916
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 110062.45,
          "high": 110450.0,
          "low": 109807.89,
          "close": 109848.39,
          "volume": 632.93862,
          "close_time": 1761904799999,
          "quote_volume": 69690862.4719661,
          "trades": 200572,
          "taker_buy_base": 298.72552,
          "taker_buy_quote": 32894993.3374673
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 109848.39,
          "high": 110117.32,
          "low": 109710.08,
          "close": 109819.2,
          "volume": 375.06762,
          "close_time": 1761908399999,
          "quote_volume": 41219739.2341157,
          "trades": 149507,
          "taker_buy_base": 180.95035,
          "taker_buy_quote": 19887145.2113471
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 109819.21,
          "high": 110550.0,
          "low": 109461.53,
          "close": 110415.61,
          "volume": 712.18313,
          "close_time": 1761911999999,
          "quote_volume": 78254871.9159157,
          "trades": 193419,
          "taker_buy_base": 374.01892,
          "taker_buy_quote": 41121225.6902612
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 110415.62,
          "high": 110681.0,
          "low": 109619.94,
          "close": 109653.19,
          "volume": 904.10139,
          "close_time": 1761915599999,
          "quote_volume": 99594155.8266295,
          "trades": 251221,
          "taker_buy_base": 470.61451,
          "taker_buy_quote": 51854889.0314467
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 109653.2,
          "high": 110240.0,
          "low": 109366.91,
          "close": 110157.54,
          "volume": 1164.32028,
          "close_time": 1761919199999,
          "quote_volume": 127887540.3887058,
          "trades": 310856,
          "taker_buy_base": 588.32833,
          "taker_buy_quote": 64624123.6582426
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 110157.54,
          "high": 111054.61,
          "low": 109590.46,
          "close": 110790.14,
          "volume": 2487.24179,
          "close_time": 1761922799999,
          "quote_volume": 274389675.6656416,
          "trades": 459302,
          "taker_buy_base": 1203.6847,
          "taker_buy_quote": 132759832.865198
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 110790.14,
          "high": 111190.0,
          "low": 110132.02,
          "close": 110202.9,
          "volume": 1557.65344,
          "close_time": 1761926399999,
          "quote_volume": 172305156.1476863,
          "trades": 342702,
          "taker_buy_base": 764.36192,
          "taker_buy_quote": 84555331.893613
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 110202.9,
          "high": 110300.0,
          "low": 108671.25,
          "close": 108845.4,
          "volume": 1222.91214,
          "close_time": 1761929999999,
          "quote_volume": 133983100.2865911,
          "trades": 331227,
          "taker_buy_base": 467.82342,
          "taker_buy_quote": 51250733.2473728
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 108845.4,
          "high": 109417.91,
          "low": 108635.0,
          "close": 109299.98,
          "volume": 1008.03929,
          "close_time": 1761933599999,
          "quote_volume": 109931067.3592221,
          "trades": 310643,
          "taker_buy_base": 473.23201,
          "taker_buy_quote": 51606667.0415221
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 109299.98,
          "high": 109817.51,
          "low": 108974.76,
          "close": 109452.35,
          "volume": 808.98594,
          "close_time": 1761937199999,
          "quote_volume": 88461724.9091816,
          "trades": 242201,
          "taker_buy_base": 413.34992,
          "taker_buy_quote": 45196844.0157975
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 109452.2,
          "high": 110237.66,
          "low": 109114.52,
          "close": 109828.78,
          "volume": 824.47324,
          "close_time": 1761940799999,
          "quote_volume": 90551694.5722212,
          "trades": 228425,
          "taker_buy_base": 478.50555,
          "taker_buy_quote": 52561369.8460696
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 109828.78,
          "high": 109828.79,
          "low": 109438.12,
          "close": 109493.85,
          "volume": 531.7637,
          "close_time": 1761944399999,
          "quote_volume": 58319172.159627,
          "trades": 145458,
          "taker_buy_base": 248.53923,
          "taker_buy_quote": 27260340.0929881
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 109493.84,
          "high": 109750.0,
          "low": 109329.15,
          "close": 109558.48,
          "volume": 331.78769,
          "close_time": 1761947999999,
          "quote_volume": 36350299.1893791,
          "trades": 105041,
          "taker_buy_base": 155.0195,
          "taker_buy_quote": 16983493.7224012
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 109558.48,
          "high": 109801.89,
          "low": 109483.66,
          "close": 109580.09,
          "volume": 286.93529,
          "close_time": 1761951599999,
          "quote_volume": 31465744.9311292,
          "trades": 87829,
          "taker_buy_base": 123.38795,
          "taker_buy_quote": 13530526.3045688
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 109580.08,
          "high": 109683.31,
          "low": 109518.22,
          "close": 109608.01,
          "volume": 177.41674,
          "close_time": 1761955199999,
          "quote_volume": 19443414.3526563,
          "trades": 49092,
          "taker_buy_base": 102.54426,
          "taker_buy_quote": 11237717.1098616
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109608.01,
          "high": 109751.99,
          "low": 109394.81,
          "close": 109730.78,
          "volume": 314.60723,
          "close_time": 1761958799999,
          "quote_volume": 34464648.8053712,
          "trades": 84033,
          "taker_buy_base": 123.35546,
          "taker_buy_quote": 13514760.3384155
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 109730.78,
          "high": 110048.0,
          "low": 109699.84,
          "close": 109734.11,
          "volume": 205.95055,
          "close_time": 1761962399999,
          "quote_volume": 22621363.4692557,
          "trades": 91298,
          "taker_buy_base": 97.09852,
          "taker_buy_quote": 10667203.29432
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 109734.1,
          "high": 109872.29,
          "low": 109478.09,
          "close": 109790.27,
          "volume": 322.30901,
          "close_time": 1761965999999,
          "quote_volume": 35343944.9513507,
          "trades": 98281,
          "taker_buy_base": 122.47322,
          "taker_buy_quote": 13431652.3973475
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 109790.27,
          "high": 110315.54,
          "low": 109789.17,
          "close": 110226.37,
          "volume": 486.66403,
          "close_time": 1761969599999,
          "quote_volume": 53576137.9113539,
          "trades": 111392,
          "taker_buy_base": 310.57376,
          "taker_buy_quote": 34189791.4523646
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 110226.38,
          "high": 110564.49,
          "low": 110109.58,
          "close": 110291.67,
          "volume": 486.28878,
          "close_time": 1761973199999,
          "quote_volume": 53649436.9845457,
          "trades": 140442,
          "taker_buy_base": 274.93734,
          "taker_buy_quote": 30335415.1661221
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 110291.66,
          "high": 110382.87,
          "low": 110050.0,
          "close": 110140.79,
          "volume": 231.47577,
          "close_time": 1761976799999,
          "quote_volume": 25507277.1468772,
          "trades": 89667,
          "taker_buy_base": 107.95637,
          "taker_buy_quote": 11898420.8672343
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 110140.78,
          "high": 110175.38,
          "low": 109933.86,
          "close": 110004.82,
          "volume": 272.1363,
          "close_time": 1761980399999,
          "quote_volume": 29946862.4871795,
          "trades": 67161,
          "taker_buy_base": 117.65999,
          "taker_buy_quote": 12949243.4142911
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 110004.82,
          "high": 110251.67,
          "low": 109992.78,
          "close": 110071.4,
          "volume": 284.01087,
          "close_time": 1761983999999,
          "quote_volume": 31277798.5835992,
          "trades": 83373,
          "taker_buy_base": 139.21357,
          "taker_buy_quote": 15333239.1685654
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 110071.4,
          "high": 110270.9,
          "low": 110071.4,
          "close": 110248.88,
          "volume": 310.52873,
          "close_time": 1761987599999,
          "quote_volume": 34219616.457961,
          "trades": 91234,
          "taker_buy_base": 143.7011,
          "taker_buy_quote": 15835090.9207707
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 110248.88,
          "high": 110254.55,
          "low": 109970.18,
          "close": 109991.29,
          "volume": 350.98951,
          "close_time": 1761991199999,
          "quote_volume": 38649487.8648992,
          "trades": 78571,
          "taker_buy_base": 125.43377,
          "taker_buy_quote": 13810936.9343467
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 109991.29,
          "high": 110169.23,
          "low": 109854.72,
          "close": 110147.83,
          "volume": 273.03449,
          "close_time": 1761994799999,
          "quote_volume": 30037078.4762703,
          "trades": 67072,
          "taker_buy_base": 119.62294,
          "taker_buy_quote": 13160418.3667222
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 110147.83,
          "high": 110238.78,
          "low": 110000.01,
          "close": 110137.59,
          "volume": 193.43473,
          "close_time": 1761998399999,
          "quote_volume": 21303237.3918733,
          "trades": 58582,
          "taker_buy_base": 83.70547,
          "taker_buy_quote": 9218812.2915848
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 110137.59,
          "high": 110200.0,
          "low": 110000.01,
          "close": 110017.27,
          "volume": 289.94506,
          "close_time": 1762001999999,
          "quote_volume": 31921919.588498,
          "trades": 80260,
          "taker_buy_base": 82.66908,
          "taker_buy_quote": 9101440.1681667
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 110017.26,
          "high": 110054.96,
          "low": 109702.66,
          "close": 109946.27,
          "volume": 273.80468,
          "close_time": 1762005599999,
          "quote_volume": 30093941.0899177,
          "trades": 103036,
          "taker_buy_base": 109.12956,
          "taker_buy_quote": 11994780.9831562
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 109946.26,
          "high": 109993.98,
          "low": 109728.94,
          "close": 109933.85,
          "volume": 343.69011,
          "close_time": 1762009199999,
          "quote_volume": 37756719.14027,
          "trades": 77859,
          "taker_buy_base": 137.93785,
          "taker_buy_quote": 15153302.4922627
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 109933.86,
          "high": 110348.0,
          "low": 109910.22,
          "close": 110310.65,
          "volume": 619.56524,
          "close_time": 1762012799999,
          "quote_volume": 68247233.1954758,
          "trades": 121222,
          "taker_buy_base": 331.20083,
          "taker_buy_quote": 36484388.8656288
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 110310.65,
          "high": 110529.99,
          "low": 110208.49,
          "close": 110464.33,
          "volume": 670.42039,
          "close_time": 1762016399999,
          "quote_volume": 73995208.2148697,
          "trades": 133713,
          "taker_buy_base": 288.45277,
          "taker_buy_quote": 31835048.5615698
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 110464.33,
          "high": 110495.04,
          "low": 110192.0,
          "close": 110208.97,
          "volume": 297.51556,
          "close_time": 1762019999999,
          "quote_volume": 32816808.8275473,
          "trades": 74030,
          "taker_buy_base": 92.13368,
          "taker_buy_quote": 10162593.0667756
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 110208.96,
          "high": 110361.03,
          "low": 110193.43,
          "close": 110341.27,
          "volume": 169.41416,
          "close_time": 1762023599999,
          "quote_volume": 18681689.529649,
          "trades": 50582,
          "taker_buy_base": 79.62269,
          "taker_buy_quote": 8779941.0508343
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 110341.28,
          "high": 110341.28,
          "low": 110220.77,
          "close": 110299.99,
          "volume": 109.98551,
          "close_time": 1762027199999,
          "quote_volume": 12127241.9830933,
          "trades": 30988,
          "taker_buy_base": 58.063,
          "taker_buy_quote": 6401842.9561603
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 110300.0,
          "high": 110516.17,
          "low": 110298.17,
          "close": 110406.2,
          "volume": 211.21273,
          "close_time": 1762030799999,
          "quote_volume": 23320362.7614458,
          "trades": 54207,
          "taker_buy_base": 131.04467,
          "taker_buy_quote": 14468335.6854129
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 110406.21,
          "high": 110426.0,
          "low": 109858.44,
          "close": 109862.85,
          "volume": 273.04557,
          "close_time": 1762034399999,
          "quote_volume": 30094091.6987368,
          "trades": 82167,
          "taker_buy_base": 96.84951,
          "taker_buy_quote": 10675425.3333986
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 109862.85,
          "high": 110098.59,
          "low": 109862.84,
          "close": 110092.78,
          "volume": 259.45939,
          "close_time": 1762037999999,
          "quote_volume": 28539147.3386008,
          "trades": 79283,
          "taker_buy_base": 170.83761,
          "taker_buy_quote": 18790866.3179749
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 110092.79,
          "high": 110144.49,
          "low": 109974.0,
          "close": 110098.1,
          "volume": 129.01591,
          "close_time": 1762041599999,
          "quote_volume": 14197962.5360387,
          "trades": 45761,
          "taker_buy_base": 63.01125,
          "taker_buy_quote": 6934005.9875465
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110098.1,
          "high": 110127.26,
          "low": 109895.27,
          "close": 109974.09,
          "volume": 318.19118,
          "close_time": 1762045199999,
          "quote_volume": 35007028.3041948,
          "trades": 79032,
          "taker_buy_base": 149.9861,
          "taker_buy_quote": 16501979.2495863
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 109974.09,
          "high": 110091.36,
          "low": 109921.05,
          "close": 109978.01,
          "volume": 159.66153,
          "close_time": 1762048799999,
          "quote_volume": 17564068.847,
          "trades": 64723,
          "taker_buy_base": 76.04963,
          "taker_buy_quote": 8365983.2504357
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 109978.01,
          "high": 110263.91,
          "low": 109879.39,
          "close": 110015.77,
          "volume": 233.11834,
          "close_time": 1762052399999,
          "quote_volume": 25650665.7432125,
          "trades": 72779,
          "taker_buy_base": 109.20792,
          "taker_buy_quote": 12016502.1709143
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 110015.76,
          "high": 110086.82,
          "low": 109962.06,
          "close": 110053.23,
          "volume": 145.30218,
          "close_time": 1762055999999,
          "quote_volume": 15984748.3135097,
          "trades": 50793,
          "taker_buy_base": 59.47383,
          "taker_buy_quote": 6542911.145455
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 110053.22,
          "high": 110784.13,
          "low": 110030.06,
          "close": 110670.27,
          "volume": 1380.24287,
          "close_time": 1762059599999,
          "quote_volume": 152153598.7716642,
          "trades": 131129,
          "taker_buy_base": 717.51731,
          "taker_buy_quote": 79108598.8289337
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 110670.27,
          "high": 110714.04,
          "low": 110274.65,
          "close": 110497.98,
          "volume": 1261.57372,
          "close_time": 1762063199999,
          "quote_volume": 139395098.4656787,
          "trades": 124124,
          "taker_buy_base": 490.78531,
          "taker_buy_quote": 54225851.7224804
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 110497.98,
          "high": 110725.9,
          "low": 110274.9,
          "close": 110663.89,
          "volume": 867.8504,
          "close_time": 1762066799999,
          "quote_volume": 95880032.8342349,
          "trades": 104483,
          "taker_buy_base": 448.05767,
          "taker_buy_quote": 49514491.3775987
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 110663.9,
          "high": 111045.09,
          "low": 110429.7,
          "close": 110895.53,
          "volume": 919.53603,
          "close_time": 1762070399999,
          "quote_volume": 101821303.5715531,
          "trades": 101445,
          "taker_buy_base": 467.11573,
          "taker_buy_quote": 51727801.424837
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 110895.53,
          "high": 111013.43,
          "low": 110716.52,
          "close": 110850.17,
          "volume": 518.6449,
          "close_time": 1762073999999,
          "quote_volume": 57478433.6984645,
          "trades": 101572,
          "taker_buy_base": 278.6184,
          "taker_buy_quote": 30874946.3943844
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 110850.17,
          "high": 111037.94,
          "low": 110525.89,
          "close": 110714.0,
          "volume": 566.42995,
          "close_time": 1762077599999,
          "quote_volume": 62755362.5897907,
          "trades": 113660,
          "taker_buy_base": 248.42482,
          "taker_buy_quote": 27529282.4868759
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 110714.0,
          "high": 110876.53,
          "low": 110346.15,
          "close": 110492.0,
          "volume": 715.95933,
          "close_time": 1762081199999,
          "quote_volume": 79208263.6352306,
          "trades": 132283,
          "taker_buy_base": 430.64233,
          "taker_buy_quote": 47650199.6784196
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 110491.99,
          "high": 111229.78,
          "low": 110482.6,
          "close": 111196.99,
          "volume": 627.26421,
          "close_time": 1762084799999,
          "quote_volume": 69601576.5951837,
          "trades": 111654,
          "taker_buy_base": 418.76502,
          "taker_buy_quote": 46477245.704795
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 111196.99,
          "high": 111250.01,
          "low": 110678.25,
          "close": 110736.24,
          "volume": 460.53292,
          "close_time": 1762088399999,
          "quote_volume": 51117924.8300851,
          "trades": 171003,
          "taker_buy_base": 161.76455,
          "taker_buy_quote": 17959150.3549572
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 110736.24,
          "high": 110766.79,
          "low": 110173.84,
          "close": 110568.65,
          "volume": 420.28873,
          "close_time": 1762091999999,
          "quote_volume": 46422542.2961587,
          "trades": 164233,
          "taker_buy_base": 177.65116,
          "taker_buy_quote": 19621276.7761645
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 110568.65,
          "high": 110667.62,
          "low": 110202.16,
          "close": 110422.24,
          "volume": 420.72705,
          "close_time": 1762095599999,
          "quote_volume": 46453720.0953801,
          "trades": 177798,
          "taker_buy_base": 192.17469,
          "taker_buy_quote": 21221001.8805485
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 110422.24,
          "high": 110566.86,
          "low": 110096.32,
          "close": 110117.48,
          "volume": 387.83077,
          "close_time": 1762099199999,
          "quote_volume": 42798387.5779694,
          "trades": 122413,
          "taker_buy_base": 152.78805,
          "taker_buy_quote": 16866382.8242864
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 110117.49,
          "high": 110143.53,
          "low": 109735.59,
          "close": 110115.34,
          "volume": 614.25585,
          "close_time": 1762102799999,
          "quote_volume": 67542123.7773229,
          "trades": 179222,
          "taker_buy_base": 279.10554,
          "taker_buy_quote": 30688946.7663087
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 110115.34,
          "high": 110263.91,
          "low": 110027.93,
          "close": 110190.4,
          "volume": 215.89779,
          "close_time": 1762106399999,
          "quote_volume": 23775836.3223531,
          "trades": 78324,
          "taker_buy_base": 97.05555,
          "taker_buy_quote": 10689584.3124825
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 110190.41,
          "high": 110331.0,
          "low": 110174.33,
          "close": 110331.0,
          "volume": 137.67403,
          "close_time": 1762109999999,
          "quote_volume": 15178723.9290055,
          "trades": 67392,
          "taker_buy_base": 74.46483,
          "taker_buy_quote": 8209991.1724101
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 110331.0,
          "high": 110331.0,
          "low": 109960.95,
          "close": 110180.84,
          "volume": 217.64836,
          "close_time": 1762113599999,
          "quote_volume": 23963679.642574,
          "trades": 68178,
          "taker_buy_base": 97.4088,
          "taker_buy_quote": 10725411.0936947
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 110180.85,
          "high": 110213.2,
          "low": 109890.34,
          "close": 110086.7,
          "volume": 208.23814,
          "close_time": 1762117199999,
          "quote_volume": 22913771.9882375,
          "trades": 56347,
          "taker_buy_base": 106.19985,
          "taker_buy_quote": 11684458.0737614
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 110086.7,
          "high": 110126.94,
          "low": 109972.0,
          "close": 109990.9,
          "volume": 196.61258,
          "close_time": 1762120799999,
          "quote_volume": 21634882.9156283,
          "trades": 53423,
          "taker_buy_base": 112.92199,
          "taker_buy_quote": 12425709.1581833
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 109990.91,
          "high": 110012.0,
          "low": 109471.34,
          "close": 109899.99,
          "volume": 458.99057,
          "close_time": 1762124399999,
          "quote_volume": 50366030.3333199,
          "trades": 112662,
          "taker_buy_base": 205.84754,
          "taker_buy_quote": 22592859.1971272
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 109900.0,
          "high": 110742.26,
          "low": 109900.0,
          "close": 110540.68,
          "volume": 654.52944,
          "close_time": 1762127999999,
          "quote_volume": 72202726.0637494,
          "trades": 213516,
          "taker_buy_base": 369.83791,
          "taker_buy_quote": 40796385.2103372
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110540.69,
          "high": 110750.0,
          "low": 109757.1,
          "close": 109757.11,
          "volume": 449.08984,
          "close_time": 1762131599999,
          "quote_volume": 49541362.9148496,
          "trades": 144301,
          "taker_buy_base": 163.90798,
          "taker_buy_quote": 18089673.1336147
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 109757.1,
          "high": 109910.33,
          "low": 109366.75,
          "close": 109665.5,
          "volume": 905.23675,
          "close_time": 1762135199999,
          "quote_volume": 99232812.9444766,
          "trades": 246312,
          "taker_buy_base": 430.06001,
          "taker_buy_quote": 47157670.7864331
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 109665.5,
          "high": 109754.14,
          "low": 108666.66,
          "close": 109033.83,
          "volume": 1088.01796,
          "close_time": 1762138799999,
          "quote_volume": 118715922.0306217,
          "trades": 315511,
          "taker_buy_base": 430.53024,
          "taker_buy_quote": 46977197.4480494
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 109033.84,
          "high": 109155.74,
          "low": 107907.44,
          "close": 107937.45,
          "volume": 1524.18495,
          "close_time": 1762142399999,
          "quote_volume": 165113665.854759,
          "trades": 375353,
          "taker_buy_base": 525.03961,
          "taker_buy_quote": 56864728.3820493
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 107937.45,
          "high": 107999.53,
          "low": 107480.13,
          "close": 107900.37,
          "volume": 1058.5459,
          "close_time": 1762145999999,
          "quote_volume": 114068217.1472923,
          "trades": 294897,
          "taker_buy_base": 458.16582,
          "taker_buy_quote": 49373537.1792161
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 107900.37,
          "high": 108075.0,
          "low": 107400.0,
          "close": 107606.75,
          "volume": 815.12463,
          "close_time": 1762149599999,
          "quote_volume": 87826084.5482055,
          "trades": 228884,
          "taker_buy_base": 347.70205,
          "taker_buy_quote": 37477834.108354
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 107606.75,
          "high": 107714.05,
          "low": 107006.05,
          "close": 107494.23,
          "volume": 1115.28935,
          "close_time": 1762153199999,
          "quote_volume": 119831450.4826681,
          "trades": 272905,
          "taker_buy_base": 540.28039,
          "taker_buy_quote": 58063189.8619849
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 107494.24,
          "high": 107832.45,
          "low": 107272.93,
          "close": 107468.23,
          "volume": 874.56308,
          "close_time": 1762156799999,
          "quote_volume": 94051612.1768599,
          "trades": 225093,
          "taker_buy_base": 386.53897,
          "taker_buy_quote": 41573651.2597005
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 107468.23,
          "high": 107705.15,
          "low": 106888.0,
          "close": 107586.97,
          "volume": 1033.44721,
          "close_time": 1762160399999,
          "quote_volume": 110848965.025473,
          "trades": 241237,
          "taker_buy_base": 345.64093,
          "taker_buy_quote": 37101845.238395
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 107586.98,
          "high": 107912.86,
          "low": 107083.33,
          "close": 107197.94,
          "volume": 675.70561,
          "close_time": 1762163999999,
          "quote_volume": 72616822.2598982,
          "trades": 200940,
          "taker_buy_base": 237.40654,
          "taker_buy_quote": 25526377.5346954
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 107197.95,
          "high": 107621.06,
          "low": 106726.63,
          "close": 106974.99,
          "volume": 987.3979,
          "close_time": 1762167599999,
          "quote_volume": 105864709.1842353,
          "trades": 174778,
          "taker_buy_base": 343.60828,
          "taker_buy_quote": 36837294.3483643
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 106974.99,
          "high": 107920.92,
          "low": 106963.0,
          "close": 107787.42,
          "volume": 774.01269,
          "close_time": 1762171199999,
          "quote_volume": 83191477.5804592,
          "trades": 226783,
          "taker_buy_base": 410.2428,
          "taker_buy_quote": 44100618.76501
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 107787.42,
          "high": 108265.44,
          "low": 107713.1,
          "close": 107768.9,
          "volume": 742.62608,
          "close_time": 1762174799999,
          "quote_volume": 80203947.6016683,
          "trades": 190658,
          "taker_buy_base": 421.35466,
          "taker_buy_quote": 45511612.6342045
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 107768.91,
          "high": 108068.59,
          "low": 107574.77,
          "close": 107908.68,
          "volume": 647.66063,
          "close_time": 1762178399999,
          "quote_volume": 69801401.7759802,
          "trades": 195992,
          "taker_buy_base": 280.58585,
          "taker_buy_quote": 30243178.3469965
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 107908.68,
          "high": 108333.0,
          "low": 107369.01,
          "close": 108059.99,
          "volume": 919.91286,
          "close_time": 1762181999999,
          "quote_volume": 99181144.2314262,
          "trades": 328111,
          "taker_buy_base": 429.1224,
          "taker_buy_quote": 46289852.8101843
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 108060.0,
          "high": 108148.81,
          "low": 105511.0,
          "close": 105745.71,
          "volume": 3853.95819,
          "close_time": 1762185599999,
          "quote_volume": 409666876.4509869,
          "trades": 692009,
          "taker_buy_base": 1605.02271,
          "taker_buy_quote": 170668441.1647009
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 105745.71,
          "high": 106798.01,
          "low": 105306.56,
          "close": 106678.44,
          "volume": 3622.24107,
          "close_time": 1762189199999,
          "quote_volume": 384513328.4679647,
          "trades": 603614,
          "taker_buy_base": 1618.55495,
          "taker_buy_quote": 171857109.2079207
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 106678.43,
          "high": 107783.2,
          "low": 106536.11,
          "close": 107481.19,
          "volume": 1563.75664,
          "close_time": 1762192799999,
          "quote_volume": 167686322.4360036,
          "trades": 405848,
          "taker_buy_base": 881.26433,
          "taker_buy_quote": 94483893.4239514
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 107481.2,
          "high": 107599.85,
          "low": 106813.0,
          "close": 106961.62,
          "volume": 1651.54985,
          "close_time": 1762196399999,
          "quote_volume": 177088525.7484338,
          "trades": 297881,
          "taker_buy_base": 882.75425,
          "taker_buy_quote": 94658034.9040133
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 106961.61,
          "high": 107395.25,
          "low": 106455.23,
          "close": 107090.0,
          "volume": 950.86728,
          "close_time": 1762199999999,
          "quote_volume": 101721104.1936393,
          "trades": 300037,
          "taker_buy_base": 559.23836,
          "taker_buy_quote": 59833865.3557093
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 107090.0,
          "high": 107169.68,
          "low": 106310.43,
          "close": 106657.55,
          "volume": 850.2085,
          "close_time": 1762203599999,
          "quote_volume": 90740398.5968013,
          "trades": 359138,
          "taker_buy_base": 400.5171,
          "taker_buy_quote": 42755532.5492502
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 106657.55,
          "high": 107094.27,
          "low": 106088.73,
          "close": 106888.71,
          "volume": 790.25915,
          "close_time": 1762207199999,
          "quote_volume": 84343098.9854117,
          "trades": 324017,
          "taker_buy_base": 326.16781,
          "taker_buy_quote": 34811198.1821593
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 106888.71,
          "high": 106888.71,
          "low": 105755.59,
          "close": 106489.95,
          "volume": 1150.56648,
          "close_time": 1762210799999,
          "quote_volume": 122372162.9008856,
          "trades": 245147,
          "taker_buy_base": 551.02332,
          "taker_buy_quote": 58625696.5874731
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 106489.94,
          "high": 106750.0,
          "low": 106030.14,
          "close": 106583.04,
          "volume": 636.96519,
          "close_time": 1762214399999,
          "quote_volume": 67785238.4625676,
          "trades": 185100,
          "taker_buy_base": 272.35638,
          "taker_buy_quote": 28987073.4557474
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106583.05,
          "high": 106808.51,
          "low": 105852.37,
          "close": 106471.45,
          "volume": 1195.65517,
          "close_time": 1762217999999,
          "quote_volume": 127156893.0888427,
          "trades": 332271,
          "taker_buy_base": 512.29601,
          "taker_buy_quote": 54474908.1873138
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 106471.45,
          "high": 107298.74,
          "low": 106277.46,
          "close": 107040.01,
          "volume": 1133.99025,
          "close_time": 1762221599999,
          "quote_volume": 121231340.0576302,
          "trades": 321129,
          "taker_buy_base": 579.99366,
          "taker_buy_quote": 61998070.1872967
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 107040.0,
          "high": 107243.23,
          "low": 106477.1,
          "close": 106482.6,
          "volume": 701.66328,
          "close_time": 1762225199999,
          "quote_volume": 74966346.2019973,
          "trades": 245023,
          "taker_buy_base": 373.90678,
          "taker_buy_quote": 39943911.3858588
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 106482.61,
          "high": 107233.83,
          "low": 106223.14,
          "close": 107158.79,
          "volume": 1057.66983,
          "close_time": 1762228799999,
          "quote_volume": 113069351.4733894,
          "trades": 244889,
          "taker_buy_base": 699.12363,
          "taker_buy_quote": 74743961.4368353
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 107158.79,
          "high": 107299.0,
          "low": 106703.82,
          "close": 106750.14,
          "volume": 745.43101,
          "close_time": 1762232399999,
          "quote_volume": 79784834.7637385,
          "trades": 209011,
          "taker_buy_base": 395.08829,
          "taker_buy_quote": 42300655.3916665
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 106750.14,
          "high": 106750.15,
          "low": 104200.0,
          "close": 104215.76,
          "volume": 3268.3578,
          "close_time": 1762235999999,
          "quote_volume": 343766048.2736002,
          "trades": 486506,
          "taker_buy_base": 1126.45484,
          "taker_buy_quote": 118473839.8450994
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 104215.76,
          "high": 105201.0,
          "low": 104200.0,
          "close": 104766.14,
          "volume": 2382.47316,
          "close_time": 1762239599999,
          "quote_volume": 249454222.8965735,
          "trades": 357622,
          "taker_buy_base": 1198.62447,
          "taker_buy_quote": 125504339.0767722
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 104766.14,
          "high": 104997.64,
          "low": 104317.56,
          "close": 104490.72,
          "volume": 1633.60477,
          "close_time": 1762243199999,
          "quote_volume": 170881497.1157101,
          "trades": 277938,
          "taker_buy_base": 825.65011,
          "taker_buy_quote": 86357032.2080521
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 104490.73,
          "high": 104631.39,
          "low": 103759.99,
          "close": 104051.9,
          "volume": 1804.04853,
          "close_time": 1762246799999,
          "quote_volume": 187949961.5198455,
          "trades": 323667,
          "taker_buy_base": 736.00928,
          "taker_buy_quote": 76696467.9500908
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 104051.9,
          "high": 104138.65,
          "low": 103636.0,
          "close": 103857.96,
          "volume": 1455.72161,
          "close_time": 1762250399999,
          "quote_volume": 151236916.9184321,
          "trades": 277311,
          "taker_buy_base": 586.40434,
          "taker_buy_quote": 60933243.3618897
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 103857.96,
          "high": 104106.55,
          "low": 103605.0,
          "close": 103816.39,
          "volume": 1073.24239,
          "close_time": 1762253999999,
          "quote_volume": 111391528.7603062,
          "trades": 287433,
          "taker_buy_base": 453.16126,
          "taker_buy_quote": 47036430.9008551
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 103816.39,
          "high": 104699.07,
          "low": 103774.33,
          "close": 104584.76,
          "volume": 988.08793,
          "close_time": 1762257599999,
          "quote_volume": 103067238.9378286,
          "trades": 245790,
          "taker_buy_base": 580.55256,
          "taker_buy_quote": 60561072.6814248
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 104584.75,
          "high": 104638.29,
          "low": 103844.39,
          "close": 103952.54,
          "volume": 1216.95881,
          "close_time": 1762261199999,
          "quote_volume": 126729264.0925043,
          "trades": 237611,
          "taker_buy_base": 612.73444,
          "taker_buy_quote": 63800851.9751753
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 103952.54,
          "high": 104243.67,
          "low": 103576.0,
          "close": 103924.25,
          "volume": 1018.30395,
          "close_time": 1762264799999,
          "quote_volume": 105783943.4043208,
          "trades": 255475,
          "taker_buy_base": 387.55326,
          "taker_buy_quote": 40272823.1160091
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 103924.26,
          "high": 104694.28,
          "low": 102915.05,
          "close": 104500.01,
          "volume": 2915.82303,
          "close_time": 1762268399999,
          "quote_volume": 302284273.3269402,
          "trades": 459051,
          "taker_buy_base": 1298.77426,
          "taker_buy_quote": 134722429.9261482
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 104500.01,
          "high": 104842.63,
          "low": 103185.89,
          "close": 103197.01,
          "volume": 2271.81312,
          "close_time": 1762271999999,
          "quote_volume": 236586744.2044231,
          "trades": 474489,
          "taker_buy_base": 1070.68164,
          "taker_buy_quote": 111547638.4605387
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 103197.02,
          "high": 103500.05,
          "low": 102164.0,
          "close": 102257.7,
          "volume": 3313.32683,
          "close_time": 1762275599999,
          "quote_volume": 340634523.356896,
          "trades": 562206,
          "taker_buy_base": 1289.48733,
          "taker_buy_quote": 132596188.2927282
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 102257.7,
          "high": 102257.7,
          "low": 100800.0,
          "close": 101114.83,
          "volume": 4223.40802,
          "close_time": 1762279199999,
          "quote_volume": 428470955.4694176,
          "trades": 663485,
          "taker_buy_base": 1817.30565,
          "taker_buy_quote": 184336938.077323
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 101114.82,
          "high": 101492.74,
          "low": 100010.73,
          "close": 101363.98,
          "volume": 4101.41064,
          "close_time": 1762282799999,
          "quote_volume": 413018514.7446623,
          "trades": 625911,
          "taker_buy_base": 1807.90749,
          "taker_buy_quote": 182126082.5377402
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 101363.97,
          "high": 101711.84,
          "low": 100414.0,
          "close": 100542.64,
          "volume": 1814.79036,
          "close_time": 1762286399999,
          "quote_volume": 183434047.2840239,
          "trades": 466508,
          "taker_buy_base": 920.80932,
          "taker_buy_quote": 93100254.753624
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 100542.64,
          "high": 101119.4,
          "low": 99600.0,
          "close": 100755.43,
          "volume": 4335.57159,
          "close_time": 1762289999999,
          "quote_volume": 434923219.2764294,
          "trades": 599202,
          "taker_buy_base": 2011.16256,
          "taker_buy_quote": 201871975.2316148
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 100755.42,
          "high": 100831.49,
          "low": 98944.36,
          "close": 100311.46,
          "volume": 4105.7665,
          "close_time": 1762293599999,
          "quote_volume": 409707603.0308254,
          "trades": 530430,
          "taker_buy_base": 1937.98055,
          "taker_buy_quote": 193498397.9962077
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 100311.46,
          "high": 101893.09,
          "low": 100082.0,
          "close": 101295.71,
          "volume": 2258.84809,
          "close_time": 1762297199999,
          "quote_volume": 228253667.6440861,
          "trades": 383304,
          "taker_buy_base": 1224.26678,
          "taker_buy_quote": 123711717.5999236
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 101295.7,
          "high": 101740.0,
          "low": 100907.36,
          "close": 101497.22,
          "volume": 1518.90709,
          "close_time": 1762300799999,
          "quote_volume": 153914699.3699897,
          "trades": 233347,
          "taker_buy_base": 943.06182,
          "taker_buy_quote": 95577482.5903418
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101497.23,
          "high": 101752.96,
          "low": 100350.0,
          "close": 100564.3,
          "volume": 1452.38181,
          "close_time": 1762304399999,
          "quote_volume": 146570803.5415943,
          "trades": 325593,
          "taker_buy_base": 696.30472,
          "taker_buy_quote": 70295605.1535261
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 100564.3,
          "high": 101015.01,
          "low": 98966.8,
          "close": 100761.62,
          "volume": 3025.00486,
          "close_time": 1762307999999,
          "quote_volume": 301950510.3594039,
          "trades": 522828,
          "taker_buy_base": 1390.55257,
          "taker_buy_quote": 138857475.7559555
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 100761.62,
          "high": 101922.98,
          "low": 100754.54,
          "close": 101677.93,
          "volume": 3700.99085,
          "close_time": 1762311599999,
          "quote_volume": 375285834.3577896,
          "trades": 471966,
          "taker_buy_base": 2179.53607,
          "taker_buy_quote": 221050816.7423464
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 101677.94,
          "high": 102272.23,
          "low": 101461.98,
          "close": 102130.0,
          "volume": 2834.46709,
          "close_time": 1762315199999,
          "quote_volume": 289059113.4883361,
          "trades": 353352,
          "taker_buy_base": 1728.02857,
          "taker_buy_quote": 176230486.4199261
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 102130.0,
          "high": 102236.92,
          "low": 101517.47,
          "close": 101998.3,
          "volume": 2059.55564,
          "close_time": 1762318799999,
          "quote_volume": 209940730.2126122,
          "trades": 261156,
          "taker_buy_base": 1256.54626,
          "taker_buy_quote": 128107387.2669673
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 101998.3,
          "high": 102370.0,
          "low": 101595.0,
          "close": 101824.89,
          "volume": 1088.37371,
          "close_time": 1762322399999,
          "quote_volume": 110963237.7741557,
          "trades": 226259,
          "taker_buy_base": 615.84482,
          "taker_buy_quote": 62797527.7417036
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 101824.89,
          "high": 102139.36,
          "low": 101500.0,
          "close": 102119.99,
          "volume": 869.66608,
          "close_time": 1762325999999,
          "quote_volume": 88544235.2188171,
          "trades": 196878,
          "taker_buy_base": 537.06788,
          "taker_buy_quote": 54684829.233263
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 102120.0,
          "high": 102152.58,
          "low": 101601.71,
          "close": 101993.02,
          "volume": 644.24535,
          "close_time": 1762329599999,
          "quote_volume": 65649031.6261509,
          "trades": 167147,
          "taker_buy_base": 336.71586,
          "taker_buy_quote": 34311908.3322284
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 101993.03,
          "high": 102000.02,
          "low": 101176.47,
          "close": 101699.74,
          "volume": 1179.77273,
          "close_time": 1762333199999,
          "quote_volume": 119846849.0242783,
          "trades": 275371,
          "taker_buy_base": 538.27264,
          "taker_buy_quote": 54683918.6790782
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 101699.74,
          "high": 102203.48,
          "low": 101608.0,
          "close": 101995.29,
          "volume": 785.11664,
          "close_time": 1762336799999,
          "quote_volume": 80013947.6478345,
          "trades": 244906,
          "taker_buy_base": 382.39385,
          "taker_buy_quote": 38975610.9452345
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 101995.28,
          "high": 101995.29,
          "low": 101285.09,
          "close": 101401.97,
          "volume": 724.99165,
          "close_time": 1762340399999,
          "quote_volume": 73703110.3386378,
          "trades": 230243,
          "taker_buy_base": 332.02398,
          "taker_buy_quote": 33752316.8761095
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 101401.97,
          "high": 102110.48,
          "low": 101381.68,
          "close": 102070.61,
          "volume": 887.62047,
          "close_time": 1762343999999,
          "quote_volume": 90349664.262281,
          "trades": 201205,
          "taker_buy_base": 454.40746,
          "taker_buy_quote": 46266350.6295232
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 102070.62,
          "high": 102800.71,
          "low": 101916.77,
          "close": 102673.35,
          "volume": 1241.26951,
          "close_time": 1762347599999,
          "quote_volume": 127120430.5967444,
          "trades": 253068,
          "taker_buy_base": 722.42964,
          "taker_buy_quote": 73990168.2995062
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 102673.34,
          "high": 103253.39,
          "low": 102291.82,
          "close": 102985.91,
          "volume": 1451.5824,
          "close_time": 1762351199999,
          "quote_volume": 149133124.362681,
          "trades": 272356,
          "taker_buy_base": 833.41291,
          "taker_buy_quote": 85635488.604394
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 102985.9,
          "high": 103470.0,
          "low": 102169.06,
          "close": 103202.3,
          "volume": 1801.60223,
          "close_time": 1762354799999,
          "quote_volume": 185347567.5969297,
          "trades": 394964,
          "taker_buy_base": 922.45746,
          "taker_buy_quote": 94920486.3656129
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 103202.3,
          "high": 103798.37,
          "low": 102829.51,
          "close": 103728.3,
          "volume": 1851.46451,
          "close_time": 1762358399999,
          "quote_volume": 191425685.2277939,
          "trades": 431127,
          "taker_buy_base": 895.53407,
          "taker_buy_quote": 92601996.86968
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 103728.3,
          "high": 104039.66,
          "low": 103057.56,
          "close": 103919.2,
          "volume": 1677.80348,
          "close_time": 1762361999999,
          "quote_volume": 173897697.5666697,
          "trades": 330986,
          "taker_buy_base": 868.95528,
          "taker_buy_quote": 90077181.3328442
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 103919.2,
          "high": 104000.0,
          "low": 103388.46,
          "close": 103904.05,
          "volume": 1795.89346,
          "close_time": 1762365599999,
          "quote_volume": 186212145.7264574,
          "trades": 266922,
          "taker_buy_base": 973.84041,
          "taker_buy_quote": 100982118.4871939
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 103904.05,
          "high": 104429.75,
          "low": 103759.53,
          "close": 104347.4,
          "volume": 1222.46217,
          "close_time": 1762369199999,
          "quote_volume": 127253227.5386575,
          "trades": 248847,
          "taker_buy_base": 718.27782,
          "taker_buy_quote": 74767920.7900341
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 104347.41,
          "high": 104529.41,
          "low": 103986.96,
          "close": 104008.09,
          "volume": 796.61274,
          "close_time": 1762372799999,
          "quote_volume": 83048683.2622722,
          "trades": 177400,
          "taker_buy_base": 409.0771,
          "taker_buy_quote": 42650224.73223
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 104008.09,
          "high": 104534.74,
          "low": 103620.0,
          "close": 103831.22,
          "volume": 881.47869,
          "close_time": 1762376399999,
          "quote_volume": 91663646.1636495,
          "trades": 209777,
          "taker_buy_base": 449.03121,
          "taker_buy_quote": 46699699.6208771
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 103831.22,
          "high": 103831.22,
          "low": 103500.8,
          "close": 103672.37,
          "volume": 586.96502,
          "close_time": 1762379999999,
          "quote_volume": 60844102.8588495,
          "trades": 176109,
          "taker_buy_base": 274.78446,
          "taker_buy_quote": 28487175.0301222
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 103672.38,
          "high": 103798.95,
          "low": 103305.05,
          "close": 103706.55,
          "volume": 686.44411,
          "close_time": 1762383599999,
          "quote_volume": 71077341.4339919,
          "trades": 130535,
          "taker_buy_base": 318.67953,
          "taker_buy_quote": 32998244.4586866
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 103706.55,
          "high": 104100.0,
          "low": 103667.26,
          "close": 103885.16,
          "volume": 533.01051,
          "close_time": 1762387199999,
          "quote_volume": 55373202.5137969,
          "trades": 131373,
          "taker_buy_base": 292.67371,
          "taker_buy_quote": 30407338.6659681
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103885.16,
          "high": 103897.86,
          "low": 103324.21,
          "close": 103677.72,
          "volume": 1223.43533,
          "close_time": 1762390799999,
          "quote_volume": 126682517.573753,
          "trades": 197552,
          "taker_buy_base": 569.01089,
          "taker_buy_quote": 58931629.6306178
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 103677.71,
          "high": 103677.72,
          "low": 102716.26,
          "close": 103365.65,
          "volume": 1156.07343,
          "close_time": 1762394399999,
          "quote_volume": 119203566.1966322,
          "trades": 209569,
          "taker_buy_base": 443.61298,
          "taker_buy_quote": 45755330.0248331
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 103365.64,
          "high": 103567.93,
          "low": 102855.66,
          "close": 103321.81,
          "volume": 711.05988,
          "close_time": 1762397999999,
          "quote_volume": 73402219.5218686,
          "trades": 203928,
          "taker_buy_base": 309.23405,
          "taker_buy_quote": 31925222.0259322
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 103321.8,
          "high": 103933.33,
          "low": 103315.48,
          "close": 103636.03,
          "volume": 691.22573,
          "close_time": 1762401599999,
          "quote_volume": 71641410.9542953,
          "trades": 169374,
          "taker_buy_base": 428.13687,
          "taker_buy_quote": 44367693.5372274
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 103636.92,
          "high": 104200.0,
          "low": 103580.0,
          "close": 104030.79,
          "volume": 671.34024,
          "close_time": 1762405199999,
          "quote_volume": 69737412.931209,
          "trades": 121899,
          "taker_buy_base": 386.06688,
          "taker_buy_quote": 40102650.5705945
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 104030.8,
          "high": 104030.8,
          "low": 103088.0,
          "close": 103143.57,
          "volume": 755.30818,
          "close_time": 1762408799999,
          "quote_volume": 78190952.3551386,
          "trades": 172800,
          "taker_buy_base": 289.19095,
          "taker_buy_quote": 29916912.611802
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 103143.57,
          "high": 103591.47,
          "low": 103006.17,
          "close": 103318.75,
          "volume": 555.63033,
          "close_time": 1762412399999,
          "quote_volume": 57417716.6753714,
          "trades": 168897,
          "taker_buy_base": 294.13001,
          "taker_buy_quote": 30393683.1316089
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 103318.76,
          "high": 103561.94,
          "low": 102910.66,
          "close": 103185.48,
          "volume": 988.58677,
          "close_time": 1762415999999,
          "quote_volume": 102016190.8563888,
          "trades": 228244,
          "taker_buy_base": 470.80231,
          "taker_buy_quote": 48589641.7085142
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 103184.75,
          "high": 103440.0,
          "low": 102971.99,
          "close": 103200.26,
          "volume": 647.13062,
          "close_time": 1762419599999,
          "quote_volume": 66784900.9309983,
          "trades": 169514,
          "taker_buy_base": 310.65808,
          "taker_buy_quote": 32063906.7010975
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 103200.26,
          "high": 103261.93,
          "low": 102810.0,
          "close": 102810.01,
          "volume": 536.64925,
          "close_time": 1762423199999,
          "quote_volume": 55271407.1713801,
          "trades": 168660,
          "taker_buy_base": 252.39466,
          "taker_buy_quote": 25994164.6895907
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 102810.01,
          "high": 103288.59,
          "low": 102651.63,
          "close": 103122.54,
          "volume": 932.94397,
          "close_time": 1762426799999,
          "quote_volume": 96025789.7208178,
          "trades": 146842,
          "taker_buy_base": 381.88738,
          "taker_buy_quote": 39324033.7536691
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 103122.54,
          "high": 103300.01,
          "low": 102743.82,
          "close": 103227.58,
          "volume": 540.52931,
          "close_time": 1762430399999,
          "quote_volume": 55715007.9583111,
          "trades": 116103,
          "taker_buy_base": 273.33391,
          "taker_buy_quote": 28175966.267256
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 103227.59,
          "high": 103333.18,
          "low": 102383.64,
          "close": 102552.38,
          "volume": 1051.14565,
          "close_time": 1762433999999,
          "quote_volume": 108029118.9172959,
          "trades": 191008,
          "taker_buy_base": 506.74309,
          "taker_buy_quote": 52069667.884186
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 102552.39,
          "high": 103626.46,
          "low": 102552.38,
          "close": 103319.71,
          "volume": 941.18298,
          "close_time": 1762437599999,
          "quote_volume": 97133099.6816852,
          "trades": 245056,
          "taker_buy_base": 474.64674,
          "taker_buy_quote": 48976505.0203621
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 103319.71,
          "high": 103579.68,
          "low": 102044.63,
          "close": 102125.0,
          "volume": 1661.00797,
          "close_time": 1762441199999,
          "quote_volume": 170484641.3605827,
          "trades": 409701,
          "taker_buy_base": 762.91799,
          "taker_buy_quote": 78313706.2766697
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 102124.99,
          "high": 102932.94,
          "low": 101630.0,
          "close": 102014.48,
          "volume": 3027.20967,
          "close_time": 1762444799999,
          "quote_volume": 309275798.9486038,
          "trades": 578086,
          "taker_buy_base": 1333.43765,
          "taker_buy_quote": 136211327.1192806
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 102014.49,
          "high": 102393.51,
          "low": 100300.95,
          "close": 100867.2,
          "volume": 3035.72721,
          "close_time": 1762448399999,
          "quote_volume": 307264303.9891581,
          "trades": 502070,
          "taker_buy_base": 1363.65935,
          "taker_buy_quote": 138009506.815656
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 100867.19,
          "high": 101946.31,
          "low": 100770.57,
          "close": 101804.01,
          "volume": 1310.77048,
          "close_time": 1762451999999,
          "quote_volume": 132832015.6357538,
          "trades": 423293,
          "taker_buy_base": 662.44406,
          "taker_buy_quote": 67142638.2289407
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 101804.02,
          "high": 102338.0,
          "low": 100916.74,
          "close": 101722.13,
          "volume": 956.16247,
          "close_time": 1762455599999,
          "quote_volume": 97128883.026539,
          "trades": 305594,
          "taker_buy_base": 478.94707,
          "taker_buy_quote": 48654299.0974196
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 101722.12,
          "high": 101999.44,
          "low": 101202.73,
          "close": 101388.81,
          "volume": 756.60374,
          "close_time": 1762459199999,
          "quote_volume": 76887820.0255904,
          "trades": 255989,
          "taker_buy_base": 367.82673,
          "taker_buy_quote": 37387471.6129116
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 101388.82,
          "high": 101643.28,
          "low": 100638.55,
          "close": 100914.11,
          "volume": 812.36283,
          "close_time": 1762462799999,
          "quote_volume": 82127009.8671583,
          "trades": 272242,
          "taker_buy_base": 370.48924,
          "taker_buy_quote": 37455181.3543173
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 100914.11,
          "high": 101220.9,
          "low": 100541.17,
          "close": 101117.17,
          "volume": 938.29195,
          "close_time": 1762466399999,
          "quote_volume": 94674510.9383191,
          "trades": 198808,
          "taker_buy_base": 437.93414,
          "taker_buy_quote": 44190719.5107857
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 101117.17,
          "high": 101480.0,
          "low": 101009.7,
          "close": 101415.05,
          "volume": 639.89634,
          "close_time": 1762469999999,
          "quote_volume": 64780913.6238116,
          "trades": 137810,
          "taker_buy_base": 335.63089,
          "taker_buy_quote": 33977254.833551
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 101415.05,
          "high": 101538.0,
          "low": 101132.6,
          "close": 101346.04,
          "volume": 1274.34706,
          "close_time": 1762473599999,
          "quote_volume": 129060637.4451649,
          "trades": 161962,
          "taker_buy_base": 469.41204,
          "taker_buy_quote": 47545060.6136047
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101346.04,
          "high": 101640.0,
          "low": 100749.94,
          "close": 101479.78,
          "volume": 823.54705,
          "close_time": 1762477199999,
          "quote_volume": 83402389.6823874,
          "trades": 265377,
          "taker_buy_base": 403.93762,
          "taker_buy_quote": 40917127.6470569
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 101479.79,
          "high": 101894.83,
          "low": 100905.1,
          "close": 101538.96,
          "volume": 1095.04627,
          "close_time": 1762480799999,
          "quote_volume": 110984810.4581598,
          "trades": 285086,
          "taker_buy_base": 582.41591,
          "taker_buy_quote": 59030892.1910852
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 101538.96,
          "high": 101928.99,
          "low": 101242.79,
          "close": 101905.11,
          "volume": 779.48744,
          "close_time": 1762484399999,
          "quote_volume": 79172360.309524,
          "trades": 192983,
          "taker_buy_base": 426.1887,
          "taker_buy_quote": 43298799.9439036
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 101905.12,
          "high": 102500.0,
          "low": 101876.03,
          "close": 101916.29,
          "volume": 1267.53296,
          "close_time": 1762487999999,
          "quote_volume": 129528549.9477178,
          "trades": 200037,
          "taker_buy_base": 716.33328,
          "taker_buy_quote": 73202925.9974989
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 101916.3,
          "high": 102100.25,
          "low": 101582.92,
          "close": 102027.19,
          "volume": 798.08441,
          "close_time": 1762491599999,
          "quote_volume": 81283959.0741785,
          "trades": 134097,
          "taker_buy_base": 429.77761,
          "taker_buy_quote": 43791115.3705538
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 102027.2,
          "high": 102527.0,
          "low": 102024.75,
          "close": 102447.47,
          "volume": 701.21696,
          "close_time": 1762495199999,
          "quote_volume": 71768706.4170921,
          "trades": 148391,
          "taker_buy_base": 376.66428,
          "taker_buy_quote": 38546127.7067494
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 102447.48,
          "high": 102496.0,
          "low": 101819.1,
          "close": 101819.1,
          "volume": 469.88373,
          "close_time": 1762498799999,
          "quote_volume": 48006594.6237922,
          "trades": 100898,
          "taker_buy_base": 164.75868,
          "taker_buy_quote": 16838107.7529344
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 101819.11,
          "high": 102010.0,
          "low": 101638.43,
          "close": 102010.0,
          "volume": 1093.42589,
          "close_time": 1762502399999,
          "quote_volume": 111412024.6794162,
          "trades": 126376,
          "taker_buy_base": 603.31633,
          "taker_buy_quote": 61478191.0162172
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 102009.99,
          "high": 102050.0,
          "low": 101438.39,
          "close": 101496.18,
          "volume": 817.45963,
          "close_time": 1762505999999,
          "quote_volume": 83185977.4253876,
          "trades": 139705,
          "taker_buy_base": 406.68259,
          "taker_buy_quote": 41383090.554517
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 101496.18,
          "high": 101512.51,
          "low": 100775.65,
          "close": 101013.66,
          "volume": 1382.92001,
          "close_time": 1762509599999,
          "quote_volume": 139844929.8139225,
          "trades": 208421,
          "taker_buy_base": 678.67279,
          "taker_buy_quote": 68633699.981717
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 101013.67,
          "high": 101250.03,
          "low": 100564.43,
          "close": 100770.85,
          "volume": 1279.53134,
          "close_time": 1762513199999,
          "quote_volume": 128970986.2581886,
          "trades": 184343,
          "taker_buy_base": 499.3159,
          "taker_buy_quote": 50335833.202198
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 100770.85,
          "high": 100796.86,
          "low": 99803.58,
          "close": 100411.89,
          "volume": 3120.50016,
          "close_time": 1762516799999,
          "quote_volume": 312664400.6714086,
          "trades": 386174,
          "taker_buy_base": 1294.42273,
          "taker_buy_quote": 129641767.6186659
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 100411.89,
          "high": 100625.0,
          "low": 99260.86,
          "close": 99638.28,
          "volume": 1799.68202,
          "close_time": 1762520399999,
          "quote_volume": 179690072.8248138,
          "trades": 350114,
          "taker_buy_base": 764.81179,
          "taker_buy_quote": 76375121.6402307
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 99638.29,
          "high": 100579.72,
          "low": 99455.1,
          "close": 100347.35,
          "volume": 1635.46609,
          "close_time": 1762523999999,
          "quote_volume": 163774307.9659857,
          "trades": 353380,
          "taker_buy_base": 899.19792,
          "taker_buy_quote": 90055367.0983595
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 100347.35,
          "high": 100922.78,
          "low": 99519.32,
          "close": 100806.08,
          "volume": 2597.13075,
          "close_time": 1762527599999,
          "quote_volume": 260550417.390142,
          "trades": 505647,
          "taker_buy_base": 1222.09911,
          "taker_buy_quote": 122622509.3290225
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 100806.7,
          "high": 101253.99,
          "low": 100353.45,
          "close": 100797.95,
          "volume": 2600.73788,
          "close_time": 1762531199999,
          "quote_volume": 262249379.7343436,
          "trades": 527910,
          "taker_buy_base": 1262.4874,
          "taker_buy_quote": 127306940.6764421
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 100797.95,
          "high": 101628.43,
          "low": 100517.06,
          "close": 101169.2,
          "volume": 1975.20246,
          "close_time": 1762534799999,
          "quote_volume": 199788762.9475151,
          "trades": 411079,
          "taker_buy_base": 999.32635,
          "taker_buy_quote": 101095304.1798828
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 101169.19,
          "high": 102736.84,
          "low": 100942.73,
          "close": 102397.12,
          "volume": 2091.96075,
          "close_time": 1762538399999,
          "quote_volume": 213497879.7292748,
          "trades": 422158,
          "taker_buy_base": 1222.84723,
          "taker_buy_quote": 124799912.9891579
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 102397.13,
          "high": 102859.99,
          "low": 102282.2,
          "close": 102609.46,
          "volume": 1585.11088,
          "close_time": 1762541999999,
          "quote_volume": 162617827.5242345,
          "trades": 385142,
          "taker_buy_base": 909.37754,
          "taker_buy_quote": 93296887.1945076
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 102609.46,
          "high": 103395.25,
          "low": 102481.75,
          "close": 103395.25,
          "volume": 1184.29403,
          "close_time": 1762545599999,
          "quote_volume": 121964007.3711581,
          "trades": 284347,
          "taker_buy_base": 682.05318,
          "taker_buy_quote": 70251486.8084682
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 103395.92,
          "high": 103900.0,
          "low": 102958.0,
          "close": 103783.09,
          "volume": 970.62813,
          "close_time": 1762549199999,
          "quote_volume": 100440870.6630116,
          "trades": 300374,
          "taker_buy_base": 546.7399,
          "taker_buy_quote": 56591932.3046959
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 103783.08,
          "high": 103879.23,
          "low": 103311.33,
          "close": 103879.23,
          "volume": 743.31566,
          "close_time": 1762552799999,
          "quote_volume": 76931862.0641357,
          "trades": 157056,
          "taker_buy_base": 393.93069,
          "taker_buy_quote": 40778086.9925526
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 103879.22,
          "high": 104096.36,
          "low": 103595.38,
          "close": 103633.03,
          "volume": 736.65333,
          "close_time": 1762556399999,
          "quote_volume": 76512635.0461661,
          "trades": 138300,
          "taker_buy_base": 354.69445,
          "taker_buy_quote": 36853507.5682635
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 103633.04,
          "high": 103759.36,
          "low": 103329.79,
          "close": 103339.08,
          "volume": 510.69159,
          "close_time": 1762559999999,
          "quote_volume": 52869266.6839277,
          "trades": 128364,
          "taker_buy_base": 216.75384,
          "taker_buy_quote": 22439423.3518993
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103339.09,
          "high": 103406.22,
          "low": 102539.49,
          "close": 102713.15,
          "volume": 877.26495,
          "close_time": 1762563599999,
          "quote_volume": 90373017.55796,
          "trades": 204367,
          "taker_buy_base": 370.61768,
          "taker_buy_quote": 38172784.4035814
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 102713.15,
          "high": 103240.32,
          "low": 102662.25,
          "close": 102996.84,
          "volume": 498.24095,
          "close_time": 1762567199999,
          "quote_volume": 51318525.4197802,
          "trades": 151285,
          "taker_buy_base": 266.16392,
          "taker_buy_quote": 27416331.4308092
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 102996.85,
          "high": 103333.33,
          "low": 102766.31,
          "close": 102846.65,
          "volume": 494.72835,
          "close_time": 1762570799999,
          "quote_volume": 51000514.1758628,
          "trades": 139744,
          "taker_buy_base": 240.25685,
          "taker_buy_quote": 24772583.9197039
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 102846.66,
          "high": 103293.21,
          "low": 102592.75,
          "close": 102592.76,
          "volume": 531.57226,
          "close_time": 1762574399999,
          "quote_volume": 54701753.9567034,
          "trades": 134176,
          "taker_buy_base": 236.67566,
          "taker_buy_quote": 24359660.2450719
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 102592.76,
          "high": 102836.0,
          "low": 102409.52,
          "close": 102565.03,
          "volume": 602.92361,
          "close_time": 1762577999999,
          "quote_volume": 61875484.777688,
          "trades": 146103,
          "taker_buy_base": 282.12219,
          "taker_buy_quote": 28957305.7819839
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 102565.03,
          "high": 102733.83,
          "low": 102272.66,
          "close": 102304.0,
          "volume": 396.06427,
          "close_time": 1762581599999,
          "quote_volume": 40595664.7309709,
          "trades": 112641,
          "taker_buy_base": 175.47082,
          "taker_buy_quote": 17986655.2016258
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 102304.01,
          "high": 102519.03,
          "low": 102092.26,
          "close": 102215.62,
          "volume": 590.77493,
          "close_time": 1762585199999,
          "quote_volume": 60432455.8991718,
          "trades": 133123,
          "taker_buy_base": 257.61903,
          "taker_buy_quote": 26355451.1949438
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 102215.63,
          "high": 102399.88,
          "low": 101902.64,
          "close": 102352.96,
          "volume": 452.1997,
          "close_time": 1762588799999,
          "quote_volume": 46192573.5394169,
          "trades": 84560,
          "taker_buy_base": 211.55086,
          "taker_buy_quote": 21614678.5046178
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 102352.96,
          "high": 102687.72,
          "low": 102156.36,
          "close": 102431.74,
          "volume": 470.18368,
          "close_time": 1762592399999,
          "quote_volume": 48177544.12934,
          "trades": 73989,
          "taker_buy_base": 289.09191,
          "taker_buy_quote": 29623099.6548978
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 102431.74,
          "high": 102615.53,
          "low": 102225.52,
          "close": 102399.46,
          "volume": 359.62626,
          "close_time": 1762595999999,
          "quote_volume": 36831975.844738,
          "trades": 73280,
          "taker_buy_base": 191.11262,
          "taker_buy_quote": 19576084.636917
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 102399.45,
          "high": 102575.35,
          "low": 102310.0,
          "close": 102480.04,
          "volume": 301.03917,
          "close_time": 1762599599999,
          "quote_volume": 30846532.1219184,
          "trades": 56842,
          "taker_buy_base": 154.67875,
          "taker_buy_quote": 15850407.2925716
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 102480.04,
          "high": 102630.14,
          "low": 101715.76,
          "close": 101857.1,
          "volume": 707.36146,
          "close_time": 1762603199999,
          "quote_volume": 72238672.1482716,
          "trades": 108097,
          "taker_buy_base": 311.36673,
          "taker_buy_quote": 31820783.8287001
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 101857.1,
          "high": 102108.0,
          "low": 101731.19,
          "close": 102065.14,
          "volume": 439.24627,
          "close_time": 1762606799999,
          "quote_volume": 44783531.9371781,
          "trades": 112243,
          "taker_buy_base": 253.30837,
          "taker_buy_quote": 25827544.3144124
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 102065.14,
          "high": 102186.99,
          "low": 101720.67,
          "close": 101804.63,
          "volume": 952.83284,
          "close_time": 1762610399999,
          "quote_volume": 97160478.9859272,
          "trades": 165922,
          "taker_buy_base": 388.22595,
          "taker_buy_quote": 39588605.1493517
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 101804.62,
          "high": 102083.67,
          "low": 101454.0,
          "close": 101827.19,
          "volume": 1159.38189,
          "close_time": 1762613999999,
          "quote_volume": 117940827.7622963,
          "trades": 182143,
          "taker_buy_base": 554.12424,
          "taker_buy_quote": 56367938.5279431
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 101827.19,
          "high": 101954.0,
          "low": 101500.0,
          "close": 101711.45,
          "volume": 511.67056,
          "close_time": 1762617599999,
          "quote_volume": 52035960.5835872,
          "trades": 139278,
          "taker_buy_base": 227.04828,
          "taker_buy_quote": 23090370.8528236
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 101711.46,
          "high": 101963.66,
          "low": 101525.98,
          "close": 101850.22,
          "volume": 502.57143,
          "close_time": 1762621199999,
          "quote_volume": 51159130.6842543,
          "trades": 148968,
          "taker_buy_base": 226.90759,
          "taker_buy_quote": 23096362.8956858
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 101850.23,
          "high": 102003.57,
          "low": 101549.85,
          "close": 101994.52,
          "volume": 479.97599,
          "close_time": 1762624799999,
          "quote_volume": 48867669.3512935,
          "trades": 116501,
          "taker_buy_base": 257.36081,
          "taker_buy_quote": 26205731.2154784
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 101994.53,
          "high": 102219.39,
          "low": 101824.86,
          "close": 102139.53,
          "volume": 766.44634,
          "close_time": 1762628399999,
          "quote_volume": 78187462.3973486,
          "trades": 101144,
          "taker_buy_base": 395.11988,
          "taker_buy_quote": 40308399.3240203
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 102139.52,
          "high": 102186.87,
          "low": 101522.08,
          "close": 101989.65,
          "volume": 371.41335,
          "close_time": 1762631999999,
          "quote_volume": 37839284.3565865,
          "trades": 99404,
          "taker_buy_base": 140.83144,
          "taker_buy_quote": 14343707.6363759
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 101989.65,
          "high": 102172.35,
          "low": 101957.94,
          "close": 102068.06,
          "volume": 206.6246,
          "close_time": 1762635599999,
          "quote_volume": 21091484.2451478,
          "trades": 60571,
          "taker_buy_base": 90.135,
          "taker_buy_quote": 9201117.7680723
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 102068.06,
          "high": 102367.72,
          "low": 102028.62,
          "close": 102272.81,
          "volume": 234.4224,
          "close_time": 1762639199999,
          "quote_volume": 23961429.8630348,
          "trades": 70041,
          "taker_buy_base": 106.19741,
          "taker_buy_quote": 10855204.1519892
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 102272.82,
          "high": 102426.12,
          "low": 102171.73,
          "close": 102377.46,
          "volume": 249.46029,
          "close_time": 1762642799999,
          "quote_volume": 25519827.6665945,
          "trades": 60433,
          "taker_buy_base": 123.37929,
          "taker_buy_quote": 12621690.738451
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 102377.46,
          "high": 102482.2,
          "low": 102276.82,
          "close": 102312.94,
          "volume": 234.7543,
          "close_time": 1762646399999,
          "quote_volume": 24033763.2401993,
          "trades": 68964,
          "taker_buy_base": 113.29449,
          "taker_buy_quote": 11598856.6971188
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102312.95,
          "high": 102337.89,
          "low": 101620.23,
          "close": 101797.74,
          "volume": 616.42627,
          "close_time": 1762649999999,
          "quote_volume": 62853345.0560169,
          "trades": 146502,
          "taker_buy_base": 210.10202,
          "taker_buy_quote": 21418526.8912575
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 101797.74,
          "high": 102100.0,
          "low": 101686.72,
          "close": 102045.07,
          "volume": 373.40232,
          "close_time": 1762653599999,
          "quote_volume": 38049356.4050776,
          "trades": 152315,
          "taker_buy_base": 181.71395,
          "taker_buy_quote": 18518666.2691124
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 102045.07,
          "high": 102045.07,
          "low": 101568.41,
          "close": 101633.25,
          "volume": 398.65792,
          "close_time": 1762657199999,
          "quote_volume": 40594693.0106834,
          "trades": 142845,
          "taker_buy_base": 170.66066,
          "taker_buy_quote": 17379040.9497524
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 101633.25,
          "high": 101817.2,
          "low": 101400.0,
          "close": 101662.05,
          "volume": 767.84962,
          "close_time": 1762660799999,
          "quote_volume": 78040198.9202659,
          "trades": 174989,
          "taker_buy_base": 346.13878,
          "taker_buy_quote": 35180860.5372277
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 101662.05,
          "high": 102130.61,
          "low": 101635.96,
          "close": 101724.91,
          "volume": 378.19223,
          "close_time": 1762664399999,
          "quote_volume": 38519108.5910844,
          "trades": 111702,
          "taker_buy_base": 215.29884,
          "taker_buy_quote": 21926892.7358923
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 101724.9,
          "high": 102028.07,
          "low": 101680.02,
          "close": 101928.54,
          "volume": 291.74297,
          "close_time": 1762667999999,
          "quote_volume": 29711890.7795074,
          "trades": 93709,
          "taker_buy_base": 157.60312,
          "taker_buy_quote": 16050508.631491
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 101928.54,
          "high": 101980.0,
          "low": 101712.17,
          "close": 101752.83,
          "volume": 213.04181,
          "close_time": 1762671599999,
          "quote_volume": 21698997.1051749,
          "trades": 75866,
          "taker_buy_base": 115.87595,
          "taker_buy_quote": 11802953.7001862
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 101752.83,
          "high": 101972.9,
          "low": 101681.75,
          "close": 101944.59,
          "volume": 218.68631,
          "close_time": 1762675199999,
          "quote_volume": 22267864.4003821,
          "trades": 82570,
          "taker_buy_base": 130.36461,
          "taker_buy_quote": 13275164.1657538
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 101944.6,
          "high": 102048.15,
          "low": 101813.73,
          "close": 101972.94,
          "volume": 216.7581,
          "close_time": 1762678799999,
          "quote_volume": 22094842.0628195,
          "trades": 70828,
          "taker_buy_base": 114.63966,
          "taker_buy_quote": 11685135.0406276
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 101972.94,
          "high": 102127.26,
          "low": 101631.62,
          "close": 101657.46,
          "volume": 411.11856,
          "close_time": 1762682399999,
          "quote_volume": 41895498.0901594,
          "trades": 80761,
          "taker_buy_base": 191.49954,
          "taker_buy_quote": 19518007.4343196
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 101657.46,
          "high": 101918.0,
          "low": 101500.0,
          "close": 101876.36,
          "volume": 695.1249,
          "close_time": 1762685999999,
          "quote_volume": 70657178.2159315,
          "trades": 100588,
          "taker_buy_base": 304.29538,
          "taker_buy_quote": 30933549.1403312
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 101876.36,
          "high": 102307.68,
          "low": 101876.35,
          "close": 102239.41,
          "volume": 502.56822,
          "close_time": 1762689599999,
          "quote_volume": 51333636.0561108,
          "trades": 101409,
          "taker_buy_base": 225.44322,
          "taker_buy_quote": 23028051.1501608
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 102239.41,
          "high": 102425.19,
          "low": 102050.64,
          "close": 102086.9,
          "volume": 522.32408,
          "close_time": 1762693199999,
          "quote_volume": 53395407.7261245,
          "trades": 112140,
          "taker_buy_base": 249.95871,
          "taker_buy_quote": 25555635.2737603
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 102086.91,
          "high": 102997.38,
          "low": 102067.09,
          "close": 102911.39,
          "volume": 788.58745,
          "close_time": 1762696799999,
          "quote_volume": 80902184.9997445,
          "trades": 140618,
          "taker_buy_base": 469.48287,
          "taker_buy_quote": 48158011.8342032
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 102911.4,
          "high": 104041.25,
          "low": 102769.99,
          "close": 103037.9,
          "volume": 2232.81061,
          "close_time": 1762700399999,
          "quote_volume": 230851430.8844476,
          "trades": 284789,
          "taker_buy_base": 1138.90799,
          "taker_buy_quote": 117745805.2928302
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 103037.9,
          "high": 104168.0,
          "low": 102972.55,
          "close": 103762.17,
          "volume": 1143.9267,
          "close_time": 1762703999999,
          "quote_volume": 118599390.1228678,
          "trades": 184900,
          "taker_buy_base": 641.11381,
          "taker_buy_quote": 66466208.3697027
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 103762.18,
          "high": 103900.53,
          "low": 103316.23,
          "close": 103845.04,
          "volume": 741.52049,
          "close_time": 1762707599999,
          "quote_volume": 76811894.9803025,
          "trades": 161073,
          "taker_buy_base": 370.78578,
          "taker_buy_quote": 38417402.0680688
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 103845.04,
          "high": 103964.81,
          "low": 103329.49,
          "close": 103637.57,
          "volume": 460.77714,
          "close_time": 1762711199999,
          "quote_volume": 47755040.9014024,
          "trades": 113342,
          "taker_buy_base": 211.82875,
          "taker_buy_quote": 21954984.6650957
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 103637.58,
          "high": 104591.32,
          "low": 103520.0,
          "close": 104512.65,
          "volume": 773.02957,
          "close_time": 1762714799999,
          "quote_volume": 80479065.7495866,
          "trades": 131105,
          "taker_buy_base": 453.11742,
          "taker_buy_quote": 47173856.7127738
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 104512.66,
          "high": 104805.57,
          "low": 104153.84,
          "close": 104805.57,
          "volume": 849.18697,
          "close_time": 1762718399999,
          "quote_volume": 88801989.2353172,
          "trades": 201941,
          "taker_buy_base": 468.06343,
          "taker_buy_quote": 48950917.1649936
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 104805.57,
          "high": 105061.08,
          "low": 104414.4,
          "close": 104633.12,
          "volume": 700.89351,
          "close_time": 1762721999999,
          "quote_volume": 73389048.0862156,
          "trades": 173654,
          "taker_buy_base": 383.76967,
          "taker_buy_quote": 40201556.4002869
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 104633.13,
          "high": 104845.16,
          "low": 104314.89,
          "close": 104528.82,
          "volume": 475.91997,
          "close_time": 1762725599999,
          "quote_volume": 49752269.1257455,
          "trades": 123488,
          "taker_buy_base": 212.27217,
          "taker_buy_quote": 22192166.4518841
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 104528.82,
          "high": 104819.99,
          "low": 104058.59,
          "close": 104732.48,
          "volume": 1344.74595,
          "close_time": 1762729199999,
          "quote_volume": 140355088.0689359,
          "trades": 195945,
          "taker_buy_base": 638.83607,
          "taker_buy_quote": 66676103.3376575
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 104732.47,
          "high": 105495.62,
          "low": 104533.24,
          "close": 104722.96,
          "volume": 1221.67929,
          "close_time": 1762732799999,
          "quote_volume": 128211403.7929169,
          "trades": 247125,
          "taker_buy_base": 623.17699,
          "taker_buy_quote": 65410652.8695404
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104722.95,
          "high": 106525.0,
          "low": 104265.02,
          "close": 106314.96,
          "volume": 2711.00239,
          "close_time": 1762736399999,
          "quote_volume": 286547536.6453971,
          "trades": 395095,
          "taker_buy_base": 1715.99316,
          "taker_buy_quote": 181437268.000262
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 106314.96,
          "high": 106670.11,
          "low": 105698.94,
          "close": 105699.99,
          "volume": 2166.65056,
          "close_time": 1762739999999,
          "quote_volume": 229806044.7787335,
          "trades": 317118,
          "taker_buy_base": 993.371,
          "taker_buy_quote": 105391934.6295416
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 105700.0,
          "high": 106054.26,
          "low": 105556.68,
          "close": 106006.69,
          "volume": 775.83999,
          "close_time": 1762743599999,
          "quote_volume": 82063576.8077835,
          "trades": 188681,
          "taker_buy_base": 357.92272,
          "taker_buy_quote": 37859121.577857
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 106006.7,
          "high": 106291.43,
          "low": 105843.22,
          "close": 106027.97,
          "volume": 847.84998,
          "close_time": 1762747199999,
          "quote_volume": 89913593.1330273,
          "trades": 204406,
          "taker_buy_base": 399.02493,
          "taker_buy_quote": 42319032.458244
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 106027.97,
          "high": 106300.01,
          "low": 105846.26,
          "close": 106153.14,
          "volume": 677.49361,
          "close_time": 1762750799999,
          "quote_volume": 71850991.8941798,
          "trades": 161957,
          "taker_buy_base": 311.32188,
          "taker_buy_quote": 33018372.7201586
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 106153.14,
          "high": 106473.73,
          "low": 106000.0,
          "close": 106100.0,
          "volume": 619.39822,
          "close_time": 1762754399999,
          "quote_volume": 65815288.25169,
          "trades": 135836,
          "taker_buy_base": 332.47165,
          "taker_buy_quote": 35330268.83002
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 106100.0,
          "high": 106311.9,
          "low": 105963.3,
          "close": 106221.88,
          "volume": 531.36548,
          "close_time": 1762757999999,
          "quote_volume": 56412993.9603999,
          "trades": 126314,
          "taker_buy_base": 257.38864,
          "taker_buy_quote": 27329099.5964808
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 106221.89,
          "high": 106539.4,
          "low": 106156.7,
          "close": 106461.45,
          "volume": 855.88178,
          "close_time": 1762761599999,
          "quote_volume": 91047466.490272,
          "trades": 127608,
          "taker_buy_base": 360.04808,
          "taker_buy_quote": 38302855.0041297
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 106461.46,
          "high": 106554.0,
          "low": 105900.0,
          "close": 105965.46,
          "volume": 758.17354,
          "close_time": 1762765199999,
          "quote_volume": 80525805.0806718,
          "trades": 133219,
          "taker_buy_base": 359.65096,
          "taker_buy_quote": 38215777.3781978
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 105965.46,
          "high": 106599.47,
          "low": 105836.0,
          "close": 106440.0,
          "volume": 736.84126,
          "close_time": 1762768799999,
          "quote_volume": 78317615.2266236,
          "trades": 155082,
          "taker_buy_base": 365.13686,
          "taker_buy_quote": 38816306.640567
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 106440.0,
          "high": 106454.73,
          "low": 105962.15,
          "close": 105995.26,
          "volume": 470.32569,
          "close_time": 1762772399999,
          "quote_volume": 49941503.8491066,
          "trades": 119521,
          "taker_buy_base": 204.96434,
          "taker_buy_quote": 21766177.3562057
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 105995.26,
          "high": 106321.16,
          "low": 105955.29,
          "close": 106176.5,
          "volume": 391.10179,
          "close_time": 1762775999999,
          "quote_volume": 41518241.0404039,
          "trades": 109526,
          "taker_buy_base": 197.94685,
          "taker_buy_quote": 21012593.6582907
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 106176.5,
          "high": 106216.0,
          "low": 105868.0,
          "close": 105944.17,
          "volume": 656.39469,
          "close_time": 1762779599999,
          "quote_volume": 69551740.9570431,
          "trades": 133377,
          "taker_buy_base": 254.8526,
          "taker_buy_quote": 27003800.0071474
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 105944.17,
          "high": 106589.89,
          "low": 105923.57,
          "close": 106548.02,
          "volume": 785.48627,
          "close_time": 1762783199999,
          "quote_volume": 83546683.2183387,
          "trades": 194365,
          "taker_buy_base": 434.17978,
          "taker_buy_quote": 46179970.0443865
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 106548.02,
          "high": 106548.02,
          "low": 104681.9,
          "close": 104898.15,
          "volume": 1937.55608,
          "close_time": 1762786799999,
          "quote_volume": 204475477.1630638,
          "trades": 363087,
          "taker_buy_base": 862.85402,
          "taker_buy_quote": 91004225.5665316
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 104898.15,
          "high": 105628.0,
          "low": 104667.0,
          "close": 105079.99,
          "volume": 2341.3437,
          "close_time": 1762790399999,
          "quote_volume": 246191063.2771702,
          "trades": 391593,
          "taker_buy_base": 1346.59729,
          "taker_buy_quote": 141626230.1502792
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 105079.99,
          "high": 105352.86,
          "low": 104784.36,
          "close": 105242.05,
          "volume": 1018.54158,
          "close_time": 1762793999999,
          "quote_volume": 107048704.3825443,
          "trades": 296361,
          "taker_buy_base": 455.19385,
          "taker_buy_quote": 47842797.9112235
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 105242.04,
          "high": 105981.79,
          "low": 105189.01,
          "close": 105953.1,
          "volume": 695.86986,
          "close_time": 1762797599999,
          "quote_volume": 73476662.5737815,
          "trades": 178329,
          "taker_buy_base": 441.58139,
          "taker_buy_quote": 46632182.3315862
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 105953.1,
          "high": 106094.31,
          "low": 105478.0,
          "close": 105478.0,
          "volume": 580.04807,
          "close_time": 1762801199999,
          "quote_volume": 61399506.8017658,
          "trades": 163667,
          "taker_buy_base": 299.01662,
          "taker_buy_quote": 31658036.9853693
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 105478.0,
          "high": 106042.46,
          "low": 105408.0,
          "close": 105817.99,
          "volume": 461.94988,
          "close_time": 1762804799999,
          "quote_volume": 48843725.582538,
          "trades": 186302,
          "taker_buy_base": 254.91445,
          "taker_buy_quote": 26958613.2295187
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 105818.0,
          "high": 106299.22,
          "low": 105802.35,
          "close": 106010.73,
          "volume": 635.97915,
          "close_time": 1762808399999,
          "quote_volume": 67461508.5501141,
          "trades": 187921,
          "taker_buy_base": 373.93387,
          "taker_buy_quote": 39664975.5232663
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 106010.74,
          "high": 106021.35,
          "low": 105280.0,
          "close": 105631.27,
          "volume": 1140.24521,
          "close_time": 1762811999999,
          "quote_volume": 120432929.9126972,
          "trades": 169673,
          "taker_buy_base": 570.55725,
          "taker_buy_quote": 60260665.3498218
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 105631.26,
          "high": 106144.94,
          "low": 105364.68,
          "close": 106062.8,
          "volume": 418.65674,
          "close_time": 1762815599999,
          "quote_volume": 44266618.6519324,
          "trades": 111351,
          "taker_buy_base": 240.53447,
          "taker_buy_quote": 25438733.4834737
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 106062.81,
          "high": 106275.16,
          "low": 105893.36,
          "close": 106011.13,
          "volume": 468.26121,
          "close_time": 1762819199999,
          "quote_volume": 49686386.1600636,
          "trades": 160568,
          "taker_buy_base": 206.36278,
          "taker_buy_quote": 21896850.3142107
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 106011.13,
          "high": 106139.84,
          "low": 105500.0,
          "close": 106139.83,
          "volume": 562.07527,
          "close_time": 1762822799999,
          "quote_volume": 59472811.8959938,
          "trades": 202772,
          "taker_buy_base": 267.27252,
          "taker_buy_quote": 28282656.741733
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 106139.82,
          "high": 107500.0,
          "low": 106026.79,
          "close": 106110.36,
          "volume": 1869.1591,
          "close_time": 1762826399999,
          "quote_volume": 199454687.8870196,
          "trades": 440023,
          "taker_buy_base": 916.51265,
          "taker_buy_quote": 97818776.7435856
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 106110.36,
          "high": 107130.0,
          "low": 105610.0,
          "close": 106655.02,
          "volume": 1751.73895,
          "close_time": 1762829999999,
          "quote_volume": 186162046.3294262,
          "trades": 361082,
          "taker_buy_base": 1059.55639,
          "taker_buy_quote": 112585399.1180796
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 106655.02,
          "high": 107100.0,
          "low": 106363.04,
          "close": 106456.0,
          "volume": 752.0543,
          "close_time": 1762833599999,
          "quote_volume": 80266849.6557181,
          "trades": 214439,
          "taker_buy_base": 374.62322,
          "taker_buy_quote": 39995451.5444952
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 106456.0,
          "high": 106546.0,
          "low": 105714.24,
          "close": 105755.32,
          "volume": 640.19881,
          "close_time": 1762837199999,
          "quote_volume": 67900772.7588298,
          "trades": 164953,
          "taker_buy_base": 244.69973,
          "taker_buy_quote": 25960303.463076
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 105755.33,
          "high": 105758.88,
          "low": 105166.66,
          "close": 105249.35,
          "volume": 774.38555,
          "close_time": 1762840799999,
          "quote_volume": 81637218.5768361,
          "trades": 205246,
          "taker_buy_base": 302.38517,
          "taker_buy_quote": 31875735.1510735
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 105249.35,
          "high": 105345.68,
          "low": 104888.0,
          "close": 105261.27,
          "volume": 1146.86686,
          "close_time": 1762844399999,
          "quote_volume": 120504934.4311873,
          "trades": 212213,
          "taker_buy_base": 553.86419,
          "taker_buy_quote": 58197296.5191774
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 105261.28,
          "high": 105327.75,
          "low": 104741.2,
          "close": 104783.98,
          "volume": 754.78302,
          "close_time": 1762847999999,
          "quote_volume": 79236398.2040115,
          "trades": 179696,
          "taker_buy_base": 306.5134,
          "taker_buy_quote": 32177996.5560032
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 104783.99,
          "high": 105284.69,
          "low": 104762.23,
          "close": 105157.8,
          "volume": 509.99239,
          "close_time": 1762851599999,
          "quote_volume": 53573289.9796197,
          "trades": 165138,
          "taker_buy_base": 240.06164,
          "taker_buy_quote": 25220146.4447241
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 105157.8,
          "high": 105485.71,
          "low": 104909.74,
          "close": 104971.63,
          "volume": 505.2007,
          "close_time": 1762855199999,
          "quote_volume": 53153973.3222581,
          "trades": 147012,
          "taker_buy_base": 230.20106,
          "taker_buy_quote": 24222580.6776665
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 104971.62,
          "high": 105237.16,
          "low": 104920.25,
          "close": 105176.38,
          "volume": 417.15368,
          "close_time": 1762858799999,
          "quote_volume": 43847579.0790962,
          "trades": 134408,
          "taker_buy_base": 232.90217,
          "taker_buy_quote": 24479602.0682097
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 105176.39,
          "high": 105497.99,
          "low": 105145.47,
          "close": 105311.9,
          "volume": 372.28222,
          "close_time": 1762862399999,
          "quote_volume": 39207160.3118008,
          "trades": 109522,
          "taker_buy_base": 193.93269,
          "taker_buy_quote": 20424538.4995924
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 105311.9,
          "high": 105500.0,
          "low": 104349.26,
          "close": 104530.83,
          "volume": 2106.11964,
          "close_time": 1762865999999,
          "quote_volume": 220451410.0283182,
          "trades": 256885,
          "taker_buy_base": 584.44214,
          "taker_buy_quote": 61182835.4278137
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 104530.83,
          "high": 104706.09,
          "low": 104022.92,
          "close": 104390.92,
          "volume": 3314.65247,
          "close_time": 1762869599999,
          "quote_volume": 346021014.6824766,
          "trades": 310077,
          "taker_buy_base": 933.8089,
          "taker_buy_quote": 97489813.9186747
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 104390.93,
          "high": 104665.67,
          "low": 103840.91,
          "close": 104560.16,
          "volume": 1215.16933,
          "close_time": 1762873199999,
          "quote_volume": 126665283.2439613,
          "trades": 302371,
          "taker_buy_base": 500.63013,
          "taker_buy_quote": 52197091.4259925
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 104560.15,
          "high": 104560.15,
          "low": 103170.33,
          "close": 103455.99,
          "volume": 2215.12756,
          "close_time": 1762876799999,
          "quote_volume": 229518865.861576,
          "trades": 430716,
          "taker_buy_base": 1044.15804,
          "taker_buy_quote": 108190010.7180445
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 103455.99,
          "high": 103730.0,
          "low": 103206.1,
          "close": 103399.43,
          "volume": 664.19158,
          "close_time": 1762880399999,
          "quote_volume": 68737106.3339715,
          "trades": 288439,
          "taker_buy_base": 320.04561,
          "taker_buy_quote": 33127744.4543522
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 103399.42,
          "high": 103637.27,
          "low": 102840.22,
          "close": 103338.99,
          "volume": 917.43867,
          "close_time": 1762883999999,
          "quote_volume": 94681418.5091558,
          "trades": 255878,
          "taker_buy_base": 507.01291,
          "taker_buy_quote": 52337032.1455603
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 103338.99,
          "high": 103572.37,
          "low": 103059.52,
          "close": 103401.07,
          "volume": 487.03154,
          "close_time": 1762887599999,
          "quote_volume": 50323952.2338822,
          "trades": 213975,
          "taker_buy_base": 278.79191,
          "taker_buy_quote": 28808800.5437728
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 103401.07,
          "high": 103453.07,
          "low": 102861.72,
          "close": 103126.39,
          "volume": 479.2973,
          "close_time": 1762891199999,
          "quote_volume": 49467436.2169709,
          "trades": 193080,
          "taker_buy_base": 223.09015,
          "taker_buy_quote": 23023476.8801621
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 103126.39,
          "high": 103224.29,
          "low": 102658.36,
          "close": 102809.27,
          "volume": 742.04221,
          "close_time": 1762894799999,
          "quote_volume": 76360761.3235094,
          "trades": 246796,
          "taker_buy_base": 358.2919,
          "taker_buy_quote": 36872056.2480284
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 102809.27,
          "high": 103090.69,
          "low": 102476.09,
          "close": 102633.92,
          "volume": 796.94775,
          "close_time": 1762898399999,
          "quote_volume": 81864942.4994619,
          "trades": 188342,
          "taker_buy_base": 350.22965,
          "taker_buy_quote": 35988617.0827988
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 102633.92,
          "high": 103150.02,
          "low": 102503.0,
          "close": 103000.01,
          "volume": 652.65633,
          "close_time": 1762901999999,
          "quote_volume": 67119700.1491602,
          "trades": 117852,
          "taker_buy_base": 371.09074,
          "taker_buy_quote": 38168930.3764685
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 103000.02,
          "high": 103209.13,
          "low": 102800.01,
          "close": 103058.99,
          "volume": 549.94195,
          "close_time": 1762905599999,
          "quote_volume": 56649457.4926803,
          "trades": 191234,
          "taker_buy_base": 322.91704,
          "taker_buy_quote": 33263691.4506918
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103059.0,
          "high": 103340.59,
          "low": 102812.64,
          "close": 102885.99,
          "volume": 598.51997,
          "close_time": 1762909199999,
          "quote_volume": 61674202.1101012,
          "trades": 224740,
          "taker_buy_base": 354.12317,
          "taker_buy_quote": 36492235.4745534
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 102886.0,
          "high": 103394.01,
          "low": 102687.72,
          "close": 103254.64,
          "volume": 999.5861,
          "close_time": 1762912799999,
          "quote_volume": 103143223.6852212,
          "trades": 210913,
          "taker_buy_base": 526.09949,
          "taker_buy_quote": 54291938.930787
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 103254.63,
          "high": 103413.09,
          "low": 102939.85,
          "close": 103151.66,
          "volume": 705.65849,
          "close_time": 1762916399999,
          "quote_volume": 72809861.5780714,
          "trades": 162182,
          "taker_buy_base": 403.45314,
          "taker_buy_quote": 41627509.9791343
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 103151.66,
          "high": 103440.96,
          "low": 103092.5,
          "close": 103310.0,
          "volume": 368.29105,
          "close_time": 1762919999999,
          "quote_volume": 38037334.4219476,
          "trades": 114274,
          "taker_buy_base": 196.36224,
          "taker_buy_quote": 20279620.65856
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 103310.0,
          "high": 103456.82,
          "low": 103011.0,
          "close": 103246.87,
          "volume": 320.89726,
          "close_time": 1762923599999,
          "quote_volume": 33126021.6380831,
          "trades": 112944,
          "taker_buy_base": 145.90244,
          "taker_buy_quote": 15061245.4800709
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 103246.87,
          "high": 103467.2,
          "low": 103230.0,
          "close": 103385.3,
          "volume": 465.38371,
          "close_time": 1762927199999,
          "quote_volume": 48097850.9637704,
          "trades": 113202,
          "taker_buy_base": 240.18201,
          "taker_buy_quote": 24820908.1808206
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 103385.31,
          "high": 103654.38,
          "low": 103354.34,
          "close": 103366.97,
          "volume": 689.4704,
          "close_time": 1762930799999,
          "quote_volume": 71371543.3866464,
          "trades": 118226,
          "taker_buy_base": 390.9339,
          "taker_buy_quote": 40470092.8318498
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 103366.98,
          "high": 103534.98,
          "low": 103051.59,
          "close": 103112.66,
          "volume": 689.87309,
          "close_time": 1762934399999,
          "quote_volume": 71281262.6040098,
          "trades": 112535,
          "taker_buy_base": 241.35282,
          "taker_buy_quote": 24938165.6464261
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 103112.65,
          "high": 104228.9,
          "low": 103112.24,
          "close": 104147.24,
          "volume": 1064.00216,
          "close_time": 1762937999999,
          "quote_volume": 110482677.6139835,
          "trades": 219440,
          "taker_buy_base": 525.14115,
          "taker_buy_quote": 54533853.5462235
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 104147.25,
          "high": 105079.31,
          "low": 104145.98,
          "close": 104521.56,
          "volume": 1348.44138,
          "close_time": 1762941599999,
          "quote_volume": 141142727.6510077,
          "trades": 272784,
          "taker_buy_base": 690.4619,
          "taker_buy_quote": 72267570.4201298
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 104521.56,
          "high": 105038.59,
          "low": 104510.5,
          "close": 104899.99,
          "volume": 611.04736,
          "close_time": 1762945199999,
          "quote_volume": 64049653.7892367,
          "trades": 186799,
          "taker_buy_base": 350.72272,
          "taker_buy_quote": 36765157.1738755
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 104900.0,
          "high": 105200.0,
          "low": 104746.85,
          "close": 105020.83,
          "volume": 520.21601,
          "close_time": 1762948799999,
          "quote_volume": 54613101.1762901,
          "trades": 180765,
          "taker_buy_base": 258.86668,
          "taker_buy_quote": 27178935.7259318
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 105020.82,
          "high": 105333.33,
          "low": 104821.0,
          "close": 104993.74,
          "volume": 538.28345,
          "close_time": 1762952399999,
          "quote_volume": 56554872.3688891,
          "trades": 170263,
          "taker_buy_base": 282.89216,
          "taker_buy_quote": 29726884.865493
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 104993.74,
          "high": 105187.13,
          "low": 104622.43,
          "close": 105039.99,
          "volume": 652.43577,
          "close_time": 1762955999999,
          "quote_volume": 68470417.8294372,
          "trades": 190401,
          "taker_buy_base": 352.27196,
          "taker_buy_quote": 36976583.803091
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 105039.99,
          "high": 105039.99,
          "low": 103604.57,
          "close": 103990.4,
          "volume": 1426.89556,
          "close_time": 1762959599999,
          "quote_volume": 148880611.0009545,
          "trades": 359948,
          "taker_buy_base": 726.15692,
          "taker_buy_quote": 75733738.7490156
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 103990.39,
          "high": 104299.98,
          "low": 101961.97,
          "close": 102173.51,
          "volume": 2574.38835,
          "close_time": 1762963199999,
          "quote_volume": 265082353.2620299,
          "trades": 542820,
          "taker_buy_base": 1160.19013,
          "taker_buy_quote": 119536735.0305924
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 102173.51,
          "high": 102285.18,
          "low": 101300.0,
          "close": 101442.61,
          "volume": 2365.20417,
          "close_time": 1762966799999,
          "quote_volume": 240636473.9408185,
          "trades": 535461,
          "taker_buy_base": 994.0009,
          "taker_buy_quote": 101140244.0169085
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 101442.62,
          "high": 102167.17,
          "low": 101397.74,
          "close": 101748.02,
          "volume": 903.07839,
          "close_time": 1762970399999,
          "quote_volume": 91836605.6288129,
          "trades": 308419,
          "taker_buy_base": 519.52046,
          "taker_buy_quote": 52831716.5971849
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 101748.01,
          "high": 101947.88,
          "low": 101416.69,
          "close": 101542.17,
          "volume": 626.0637,
          "close_time": 1762973999999,
          "quote_volume": 63644668.2553125,
          "trades": 227622,
          "taker_buy_base": 319.86902,
          "taker_buy_quote": 32521421.4543294
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 101542.18,
          "high": 101569.66,
          "low": 100813.59,
          "close": 101297.31,
          "volume": 974.91965,
          "close_time": 1762977599999,
          "quote_volume": 98658396.7321445,
          "trades": 312764,
          "taker_buy_base": 410.02502,
          "taker_buy_quote": 41489861.9124062
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 101297.31,
          "high": 101846.15,
          "low": 101141.03,
          "close": 101539.01,
          "volume": 677.7383,
          "close_time": 1762981199999,
          "quote_volume": 68834941.1101627,
          "trades": 213036,
          "taker_buy_base": 392.27091,
          "taker_buy_quote": 39844058.9697693
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 101539.01,
          "high": 101920.48,
          "low": 101520.41,
          "close": 101920.47,
          "volume": 419.00665,
          "close_time": 1762984799999,
          "quote_volume": 42648281.7215978,
          "trades": 124027,
          "taker_buy_base": 241.383,
          "taker_buy_quote": 24566512.3725638
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 101920.48,
          "high": 101994.12,
          "low": 101448.82,
          "close": 101978.96,
          "volume": 401.25193,
          "close_time": 1762988399999,
          "quote_volume": 40827714.1703184,
          "trades": 125116,
          "taker_buy_base": 190.60689,
          "taker_buy_quote": 19395801.32333
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 101978.95,
          "high": 101999.35,
          "low": 101465.77,
          "close": 101654.37,
          "volume": 516.98616,
          "close_time": 1762991999999,
          "quote_volume": 52609608.6220301,
          "trades": 175451,
          "taker_buy_base": 242.93192,
          "taker_buy_quote": 24723269.9952402
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101654.37,
          "high": 102042.77,
          "low": 101467.15,
          "close": 101854.58,
          "volume": 477.36249,
          "close_time": 1762995599999,
          "quote_volume": 48571144.4428984,
          "trades": 183393,
          "taker_buy_base": 248.83216,
          "taker_buy_quote": 25319680.7715342
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 101854.58,
          "high": 102604.0,
          "low": 101838.0,
          "close": 102007.0,
          "volume": 1311.97773,
          "close_time": 1762999199999,
          "quote_volume": 134186405.1303376,
          "trades": 286600,
          "taker_buy_base": 839.03324,
          "taker_buy_quote": 85836256.8170879
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 102006.99,
          "high": 102338.42,
          "low": 101972.39,
          "close": 102064.41,
          "volume": 358.95316,
          "close_time": 1763002799999,
          "quote_volume": 36660494.9739866,
          "trades": 144730,
          "taker_buy_base": 190.06118,
          "taker_buy_quote": 19412685.372959
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 102064.41,
          "high": 102566.93,
          "low": 100922.55,
          "close": 102130.21,
          "volume": 1438.17883,
          "close_time": 1763006399999,
          "quote_volume": 146548620.2240304,
          "trades": 382817,
          "taker_buy_base": 643.43864,
          "taker_buy_quote": 65596891.1903437
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 102130.21,
          "high": 102406.39,
          "low": 101665.59,
          "close": 102120.0,
          "volume": 873.51911,
          "close_time": 1763009999999,
          "quote_volume": 89124862.0264861,
          "trades": 270150,
          "taker_buy_base": 403.99991,
          "taker_buy_quote": 41219286.7566709
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 102120.0,
          "high": 103400.0,
          "low": 101772.52,
          "close": 103135.84,
          "volume": 893.66042,
          "close_time": 1763013599999,
          "quote_volume": 91731441.2620706,
          "trades": 278922,
          "taker_buy_base": 491.77117,
          "taker_buy_quote": 50486505.3766977
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 103136.0,
          "high": 103679.0,
          "low": 102914.39,
          "close": 103590.74,
          "volume": 1230.29564,
          "close_time": 1763017199999,
          "quote_volume": 127195655.4786679,
          "trades": 276403,
          "taker_buy_base": 631.27708,
          "taker_buy_quote": 65270193.4408126
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 103590.74,
          "high": 104085.01,
          "low": 103315.16,
          "close": 103475.66,
          "volume": 1328.34761,
          "close_time": 1763020799999,
          "quote_volume": 137749860.2002575,
          "trades": 229593,
          "taker_buy_base": 606.11745,
          "taker_buy_quote": 62866719.2144457
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 103475.66,
          "high": 103811.49,
          "low": 103275.02,
          "close": 103684.06,
          "volume": 901.73611,
          "close_time": 1763024399999,
          "quote_volume": 93397054.2157505,
          "trades": 178279,
          "taker_buy_base": 426.45119,
          "taker_buy_quote": 44172009.7835969
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 103684.07,
          "high": 103740.0,
          "low": 102553.63,
          "close": 102827.0,
          "volume": 1334.94774,
          "close_time": 1763027999999,
          "quote_volume": 137468834.6282237,
          "trades": 301453,
          "taker_buy_base": 521.36481,
          "taker_buy_quote": 53677929.3353358
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 102827.0,
          "high": 103289.89,
          "low": 102774.75,
          "close": 102991.22,
          "volume": 491.21571,
          "close_time": 1763031599999,
          "quote_volume": 50598191.6459488,
          "trades": 129333,
          "taker_buy_base": 228.98605,
          "taker_buy_quote": 23589822.1638302
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 102991.23,
          "high": 103148.57,
          "low": 102711.53,
          "close": 102936.5,
          "volume": 410.73987,
          "close_time": 1763035199999,
          "quote_volume": 42296127.4095121,
          "trades": 101552,
          "taker_buy_base": 170.20578,
          "taker_buy_quote": 17527616.5627624
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 102936.49,
          "high": 103274.93,
          "low": 102735.31,
          "close": 103143.45,
          "volume": 597.28173,
          "close_time": 1763038799999,
          "quote_volume": 61538619.3439642,
          "trades": 159167,
          "taker_buy_base": 295.74812,
          "taker_buy_quote": 30471560.6997389
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 103143.46,
          "high": 103162.41,
          "low": 102150.0,
          "close": 102326.48,
          "volume": 1187.69713,
          "close_time": 1763042399999,
          "quote_volume": 121808055.3572569,
          "trades": 279017,
          "taker_buy_base": 485.75544,
          "taker_buy_quote": 49804284.4240771
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 102326.48,
          "high": 103483.83,
          "low": 101699.91,
          "close": 102873.14,
          "volume": 2405.05801,
          "close_time": 1763045999999,
          "quote_volume": 246263054.54628,
          "trades": 511212,
          "taker_buy_base": 1263.23129,
          "taker_buy_quote": 129370864.2255381
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 102873.14,
          "high": 102999.98,
          "low": 101184.14,
          "close": 101382.64,
          "volume": 2074.3959,
          "close_time": 1763049599999,
          "quote_volume": 211626845.2592213,
          "trades": 524134,
          "taker_buy_base": 1098.42427,
          "taker_buy_quote": 112052729.4543082
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 101382.63,
          "high": 101540.93,
          "low": 100550.0,
          "close": 100633.13,
          "volume": 2664.17181,
          "close_time": 1763053199999,
          "quote_volume": 269145737.9488746,
          "trades": 516567,
          "taker_buy_base": 1291.54436,
          "taker_buy_quote": 130502564.0369465
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 100633.13,
          "high": 100820.49,
          "low": 99608.98,
          "close": 99659.99,
          "volume": 3368.62722,
          "close_time": 1763056799999,
          "quote_volume": 337501518.5798727,
          "trades": 570370,
          "taker_buy_base": 1268.75415,
          "taker_buy_quote": 127226544.1796141
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 99659.99,
          "high": 99922.0,
          "low": 98147.4,
          "close": 98591.78,
          "volume": 4579.03994,
          "close_time": 1763060399999,
          "quote_volume": 453086764.7184339,
          "trades": 708524,
          "taker_buy_base": 1955.93551,
          "taker_buy_quote": 193460773.370278
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 98591.78,
          "high": 99295.02,
          "low": 98314.39,
          "close": 98682.14,
          "volume": 2309.2418,
          "close_time": 1763063999999,
          "quote_volume": 228024098.4959216,
          "trades": 535095,
          "taker_buy_base": 1275.70963,
          "taker_buy_quote": 125992862.9687582
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 98682.13,
          "high": 99031.76,
          "low": 98000.4,
          "close": 98162.11,
          "volume": 2424.57218,
          "close_time": 1763067599999,
          "quote_volume": 238535934.7345417,
          "trades": 628556,
          "taker_buy_base": 1011.81637,
          "taker_buy_quote": 99559670.3011987
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 98162.11,
          "high": 98905.45,
          "low": 98021.0,
          "close": 98817.36,
          "volume": 1018.69866,
          "close_time": 1763071199999,
          "quote_volume": 100350315.6802367,
          "trades": 334691,
          "taker_buy_base": 535.78875,
          "taker_buy_quote": 52784360.1749364
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 98817.35,
          "high": 99937.99,
          "low": 98701.88,
          "close": 99851.82,
          "volume": 1303.27918,
          "close_time": 1763074799999,
          "quote_volume": 129615124.1837403,
          "trades": 293623,
          "taker_buy_base": 764.25593,
          "taker_buy_quote": 76000009.7989419
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 99851.83,
          "high": 100501.31,
          "low": 99569.99,
          "close": 99692.02,
          "volume": 1215.50973,
          "close_time": 1763078399999,
          "quote_volume": 121673266.0538664,
          "trades": 301223,
          "taker_buy_base": 601.72178,
          "taker_buy_quote": 60247297.1559476
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99692.03,
          "high": 99778.0,
          "low": 98726.64,
          "close": 98973.95,
          "volume": 1748.7685,
          "close_time": 1763081999999,
          "quote_volume": 173485581.1565024,
          "trades": 522546,
          "taker_buy_base": 760.96281,
          "taker_buy_quote": 75515022.8623458
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 98973.95,
          "high": 99555.33,
          "low": 98700.0,
          "close": 99255.6,
          "volume": 2292.50283,
          "close_time": 1763085599999,
          "quote_volume": 227130430.5453453,
          "trades": 475100,
          "taker_buy_base": 847.89824,
          "taker_buy_quote": 84048040.0376046
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 99255.6,
          "high": 99866.02,
          "low": 99246.0,
          "close": 99620.0,
          "volume": 967.49149,
          "close_time": 1763089199999,
          "quote_volume": 96350448.3484734,
          "trades": 255884,
          "taker_buy_base": 428.53949,
          "taker_buy_quote": 42685283.0375044
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 99620.01,
          "high": 99649.87,
          "low": 98805.23,
          "close": 99139.38,
          "volume": 831.05287,
          "close_time": 1763092799999,
          "quote_volume": 82419212.3280125,
          "trades": 233016,
          "taker_buy_base": 311.86823,
          "taker_buy_quote": 30925610.0742867
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 99139.38,
          "high": 99178.58,
          "low": 96712.12,
          "close": 97823.98,
          "volume": 3850.84747,
          "close_time": 1763096399999,
          "quote_volume": 376290863.6154081,
          "trades": 551927,
          "taker_buy_base": 1548.42518,
          "taker_buy_quote": 151282156.5110259
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 97823.97,
          "high": 98037.39,
          "low": 97020.49,
          "close": 97523.98,
          "volume": 2096.22294,
          "close_time": 1763099999999,
          "quote_volume": 204395688.1620914,
          "trades": 430980,
          "taker_buy_base": 922.3692,
          "taker_buy_quote": 89941120.0555528
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 97523.98,
          "high": 97616.5,
          "low": 95933.75,
          "close": 97569.13,
          "volume": 2909.036,
          "close_time": 1763103599999,
          "quote_volume": 281542013.6765853,
          "trades": 492132,
          "taker_buy_base": 1211.27517,
          "taker_buy_quote": 117326790.8333071
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 97569.13,
          "high": 97742.85,
          "low": 96783.47,
          "close": 97151.98,
          "volume": 2260.62551,
          "close_time": 1763107199999,
          "quote_volume": 219965542.4713841,
          "trades": 459954,
          "taker_buy_base": 1225.28637,
          "taker_buy_quote": 119233559.7319206
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 97151.97,
          "high": 97476.84,
          "low": 96787.99,
          "close": 97377.41,
          "volume": 1591.93158,
          "close_time": 1763110799999,
          "quote_volume": 154665623.9627582,
          "trades": 338902,
          "taker_buy_base": 888.72503,
          "taker_buy_quote": 86331946.2150437
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 97377.41,
          "high": 97553.7,
          "low": 96681.63,
          "close": 96839.93,
          "volume": 1043.46142,
          "close_time": 1763114399999,
          "quote_volume": 101299665.4915248,
          "trades": 278160,
          "taker_buy_base": 456.79574,
          "taker_buy_quote": 44356807.4420071
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 96839.94,
          "high": 97286.92,
          "low": 96668.73,
          "close": 96752.2,
          "volume": 688.27736,
          "close_time": 1763117999999,
          "quote_volume": 66763223.6205106,
          "trades": 200884,
          "taker_buy_base": 318.4237,
          "taker_buy_quote": 30892212.2498033
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 96752.19,
          "high": 96945.61,
          "low": 95711.0,
          "close": 96167.44,
          "volume": 1931.93096,
          "close_time": 1763121599999,
          "quote_volume": 185914070.296657,
          "trades": 360557,
          "taker_buy_base": 740.76132,
          "taker_buy_quote": 71284033.5974923
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 96167.45,
          "high": 96167.45,
          "low": 94560.48,
          "close": 95350.75,
          "volume": 4859.43942,
          "close_time": 1763125199999,
          "quote_volume": 462960216.2213971,
          "trades": 582999,
          "taker_buy_base": 1995.38446,
          "taker_buy_quote": 190161696.1730718
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 95350.76,
          "high": 95695.83,
          "low": 94571.1,
          "close": 95243.95,
          "volume": 3578.96625,
          "close_time": 1763128799999,
          "quote_volume": 340197139.9873906,
          "trades": 579071,
          "taker_buy_base": 1660.05087,
          "taker_buy_quote": 157813315.1119412
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 95243.95,
          "high": 96801.53,
          "low": 94951.43,
          "close": 96542.38,
          "volume": 3587.32924,
          "close_time": 1763132399999,
          "quote_volume": 344256966.1488059,
          "trades": 606079,
          "taker_buy_base": 1868.43197,
          "taker_buy_quote": 179382262.7312782
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 96542.38,
          "high": 97322.35,
          "low": 95868.4,
          "close": 96796.14,
          "volume": 2286.98587,
          "close_time": 1763135999999,
          "quote_volume": 220895016.8241902,
          "trades": 529737,
          "taker_buy_base": 1167.12278,
          "taker_buy_quote": 112786223.1729194
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 96796.14,
          "high": 97411.11,
          "low": 96271.34,
          "close": 97011.22,
          "volume": 1610.29675,
          "close_time": 1763139599999,
          "quote_volume": 156022219.0216408,
          "trades": 381325,
          "taker_buy_base": 788.34201,
          "taker_buy_quote": 76414357.4814033
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 97011.22,
          "high": 97128.45,
          "low": 95600.0,
          "close": 95842.56,
          "volume": 1417.43832,
          "close_time": 1763143199999,
          "quote_volume": 136585945.0535767,
          "trades": 319666,
          "taker_buy_base": 631.98173,
          "taker_buy_quote": 60861910.5817709
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 95842.57,
          "high": 96329.58,
          "low": 95000.0,
          "close": 95075.53,
          "volume": 1363.43718,
          "close_time": 1763146799999,
          "quote_volume": 130329642.4745918,
          "trades": 396694,
          "taker_buy_base": 592.54701,
          "taker_buy_quote": 56672887.7500349
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 95075.53,
          "high": 95920.0,
          "low": 94800.55,
          "close": 95778.29,
          "volume": 1214.47277,
          "close_time": 1763150399999,
          "quote_volume": 115811840.2282792,
          "trades": 360187,
          "taker_buy_base": 638.56645,
          "taker_buy_quote": 60916998.6728172
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 95778.3,
          "high": 95940.0,
          "low": 94201.77,
          "close": 94377.47,
          "volume": 1917.84937,
          "close_time": 1763153999999,
          "quote_volume": 181728453.2589297,
          "trades": 375823,
          "taker_buy_base": 681.71664,
          "taker_buy_quote": 64569291.1636837
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 94377.46,
          "high": 95172.95,
          "low": 94231.78,
          "close": 95059.47,
          "volume": 927.53739,
          "close_time": 1763157599999,
          "quote_volume": 87959324.7365647,
          "trades": 269318,
          "taker_buy_base": 434.38143,
          "taker_buy_quote": 41202219.0278192
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 95059.46,
          "high": 95482.74,
          "low": 94700.0,
          "close": 95179.99,
          "volume": 990.87669,
          "close_time": 1763161199999,
          "quote_volume": 94239338.7110824,
          "trades": 239060,
          "taker_buy_base": 466.11747,
          "taker_buy_quote": 44322991.4428046
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 95179.99,
          "high": 95179.99,
          "low": 94012.45,
          "close": 94594.0,
          "volume": 1321.36663,
          "close_time": 1763164799999,
          "quote_volume": 124876690.4055046,
          "trades": 311024,
          "taker_buy_base": 598.94188,
          "taker_buy_quote": 56615550.9060448
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94594.0,
          "high": 95414.0,
          "low": 94558.49,
          "close": 95149.35,
          "volume": 1050.81596,
          "close_time": 1763168399999,
          "quote_volume": 99913707.0569933,
          "trades": 327780,
          "taker_buy_base": 553.66933,
          "taker_buy_quote": 52652859.1314073
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 95149.35,
          "high": 95800.0,
          "low": 94750.77,
          "close": 95650.17,
          "volume": 946.56569,
          "close_time": 1763171999999,
          "quote_volume": 90225872.5165979,
          "trades": 291293,
          "taker_buy_base": 455.42131,
          "taker_buy_quote": 43410186.0791859
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 95650.17,
          "high": 96484.5,
          "low": 95395.08,
          "close": 96482.77,
          "volume": 971.87658,
          "close_time": 1763175599999,
          "quote_volume": 93148176.4072483,
          "trades": 252124,
          "taker_buy_base": 560.09547,
          "taker_buy_quote": 53691685.6349798
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 96482.78,
          "high": 96846.68,
          "low": 96132.0,
          "close": 96417.12,
          "volume": 1407.53254,
          "close_time": 1763179199999,
          "quote_volume": 135744223.381873,
          "trades": 324184,
          "taker_buy_base": 595.7879,
          "taker_buy_quote": 57486751.3248503
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 96417.12,
          "high": 96520.0,
          "low": 95921.21,
          "close": 96112.14,
          "volume": 541.00804,
          "close_time": 1763182799999,
          "quote_volume": 52029813.3420432,
          "trades": 186500,
          "taker_buy_base": 238.64063,
          "taker_buy_quote": 22948567.501743
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 96112.14,
          "high": 96435.39,
          "low": 95977.02,
          "close": 96342.18,
          "volume": 712.44846,
          "close_time": 1763186399999,
          "quote_volume": 68496650.5306532,
          "trades": 142758,
          "taker_buy_base": 325.22044,
          "taker_buy_quote": 31263722.6186283
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 96342.18,
          "high": 96570.65,
          "low": 95958.22,
          "close": 96121.27,
          "volume": 672.4607,
          "close_time": 1763189999999,
          "quote_volume": 64741038.833813,
          "trades": 154696,
          "taker_buy_base": 280.41564,
          "taker_buy_quote": 27010479.3022697
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 96121.27,
          "high": 96372.68,
          "low": 95947.68,
          "close": 96333.86,
          "volume": 618.02642,
          "close_time": 1763193599999,
          "quote_volume": 59412108.3267545,
          "trades": 157209,
          "taker_buy_base": 245.89339,
          "taker_buy_quote": 23644068.5011202
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 96333.87,
          "high": 96350.52,
          "low": 95642.61,
          "close": 95910.88,
          "volume": 987.30061,
          "close_time": 1763197199999,
          "quote_volume": 94802802.894584,
          "trades": 246779,
          "taker_buy_base": 438.76299,
          "taker_buy_quote": 42140495.6260884
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 95910.87,
          "high": 96150.99,
          "low": 95649.99,
          "close": 95808.44,
          "volume": 655.00121,
          "close_time": 1763200799999,
          "quote_volume": 62807587.846544,
          "trades": 174797,
          "taker_buy_base": 250.81494,
          "taker_buy_quote": 24055236.2922188
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 95808.44,
          "high": 96064.49,
          "low": 95689.38,
          "close": 95952.13,
          "volume": 382.53531,
          "close_time": 1763204399999,
          "quote_volume": 36675852.8363385,
          "trades": 142503,
          "taker_buy_base": 173.42658,
          "taker_buy_quote": 16628318.3364337
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 95952.13,
          "high": 95985.64,
          "low": 95630.0,
          "close": 95696.87,
          "volume": 311.38925,
          "close_time": 1763207999999,
          "quote_volume": 29826674.3908655,
          "trades": 110617,
          "taker_buy_base": 127.39024,
          "taker_buy_quote": 12202003.236838
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 95696.86,
          "high": 95876.9,
          "low": 95565.17,
          "close": 95814.08,
          "volume": 313.88372,
          "close_time": 1763211599999,
          "quote_volume": 30049402.8221084,
          "trades": 121374,
          "taker_buy_base": 156.37482,
          "taker_buy_quote": 14970750.9145771
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 95814.08,
          "high": 96372.99,
          "low": 95728.13,
          "close": 96370.16,
          "volume": 815.44172,
          "close_time": 1763215199999,
          "quote_volume": 78357543.5452504,
          "trades": 163944,
          "taker_buy_base": 526.97805,
          "taker_buy_quote": 50639099.0623457
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 96370.17,
          "high": 96471.22,
          "low": 96013.58,
          "close": 96254.25,
          "volume": 493.86496,
          "close_time": 1763218799999,
          "quote_volume": 47540961.9438916,
          "trades": 180875,
          "taker_buy_base": 296.92141,
          "taker_buy_quote": 28584937.8576353
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 96254.26,
          "high": 96425.85,
          "low": 96114.7,
          "close": 96260.0,
          "volume": 364.09538,
          "close_time": 1763222399999,
          "quote_volume": 35053003.6539483,
          "trades": 147245,
          "taker_buy_base": 182.29413,
          "taker_buy_quote": 17550220.9965106
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 96259.99,
          "high": 96337.82,
          "low": 95731.32,
          "close": 96162.84,
          "volume": 652.31588,
          "close_time": 1763225999999,
          "quote_volume": 62588846.1630184,
          "trades": 182725,
          "taker_buy_base": 257.55773,
          "taker_buy_quote": 24706663.314225
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 96162.84,
          "high": 96419.65,
          "low": 95849.9,
          "close": 96238.5,
          "volume": 647.76319,
          "close_time": 1763229599999,
          "quote_volume": 62236419.319671,
          "trades": 222294,
          "taker_buy_base": 276.14961,
          "taker_buy_quote": 26535683.2681452
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 96238.51,
          "high": 96349.86,
          "low": 95960.34,
          "close": 96052.99,
          "volume": 388.88122,
          "close_time": 1763233199999,
          "quote_volume": 37382576.302879,
          "trades": 130250,
          "taker_buy_base": 133.50344,
          "taker_buy_quote": 12831854.9637951
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 96052.99,
          "high": 96152.98,
          "low": 95920.94,
          "close": 96012.01,
          "volume": 191.69202,
          "close_time": 1763236799999,
          "quote_volume": 18407471.5692821,
          "trades": 70760,
          "taker_buy_base": 118.40955,
          "taker_buy_quote": 11370614.4436183
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 96012.01,
          "high": 96012.01,
          "low": 95119.94,
          "close": 95277.52,
          "volume": 940.18711,
          "close_time": 1763240399999,
          "quote_volume": 89772255.0212997,
          "trades": 139731,
          "taker_buy_base": 381.94361,
          "taker_buy_quote": 36463953.9674591
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 95277.51,
          "high": 95672.0,
          "low": 95125.29,
          "close": 95279.99,
          "volume": 458.06338,
          "close_time": 1763243999999,
          "quote_volume": 43702326.513213,
          "trades": 173054,
          "taker_buy_base": 233.76293,
          "taker_buy_quote": 22300911.0191405
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 95280.0,
          "high": 95660.0,
          "low": 95225.78,
          "close": 95619.62,
          "volume": 347.97795,
          "close_time": 1763247599999,
          "quote_volume": 33236939.3694213,
          "trades": 134313,
          "taker_buy_base": 186.43383,
          "taker_buy_quote": 17805757.6656115
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 95619.63,
          "high": 95694.01,
          "low": 95493.96,
          "close": 95596.24,
          "volume": 239.76661,
          "close_time": 1763251199999,
          "quote_volume": 22921764.479194,
          "trades": 85753,
          "taker_buy_base": 119.91401,
          "taker_buy_quote": 11464139.6952153
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95596.23,
          "high": 95704.81,
          "low": 95205.74,
          "close": 95362.0,
          "volume": 304.87252,
          "close_time": 1763254799999,
          "quote_volume": 29085060.6063577,
          "trades": 144611,
          "taker_buy_base": 123.92216,
          "taker_buy_quote": 11822463.1017084
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 95362.01,
          "high": 95493.97,
          "low": 94841.62,
          "close": 95276.62,
          "volume": 713.63073,
          "close_time": 1763258399999,
          "quote_volume": 67892566.0238537,
          "trades": 263840,
          "taker_buy_base": 283.00709,
          "taker_buy_quote": 26929785.0356878
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 95276.61,
          "high": 95969.98,
          "low": 95094.31,
          "close": 95963.88,
          "volume": 557.05695,
          "close_time": 1763261999999,
          "quote_volume": 53225017.8736893,
          "trades": 185649,
          "taker_buy_base": 269.25998,
          "taker_buy_quote": 25732578.9626392
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 95963.89,
          "high": 95979.79,
          "low": 95630.22,
          "close": 95825.02,
          "volume": 321.10986,
          "close_time": 1763265599999,
          "quote_volume": 30769358.7210803,
          "trades": 112970,
          "taker_buy_base": 141.80178,
          "taker_buy_quote": 13588862.0564323
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 95825.02,
          "high": 95928.88,
          "low": 95650.72,
          "close": 95821.79,
          "volume": 349.88402,
          "close_time": 1763269199999,
          "quote_volume": 33517860.8904161,
          "trades": 99231,
          "taker_buy_base": 146.16728,
          "taker_buy_quote": 14002672.4828189
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 95821.8,
          "high": 96192.0,
          "low": 95813.51,
          "close": 95881.82,
          "volume": 391.55568,
          "close_time": 1763272799999,
          "quote_volume": 37585388.1060963,
          "trades": 112968,
          "taker_buy_base": 190.56943,
          "taker_buy_quote": 18291139.9687544
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 95881.83,
          "high": 96043.64,
          "low": 95754.0,
          "close": 95813.53,
          "volume": 200.18257,
          "close_time": 1763276399999,
          "quote_volume": 19203975.2710683,
          "trades": 74114,
          "taker_buy_base": 93.4659,
          "taker_buy_quote": 8966344.5227948
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 95813.52,
          "high": 96100.0,
          "low": 95721.68,
          "close": 96099.99,
          "volume": 337.71705,
          "close_time": 1763279999999,
          "quote_volume": 32390774.8203492,
          "trades": 95748,
          "taker_buy_base": 176.0043,
          "taker_buy_quote": 16883328.3334608
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 96099.98,
          "high": 96238.0,
          "low": 95859.35,
          "close": 96116.94,
          "volume": 378.10619,
          "close_time": 1763283599999,
          "quote_volume": 36299208.6532142,
          "trades": 133562,
          "taker_buy_base": 176.38972,
          "taker_buy_quote": 16933395.6795472
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 96116.93,
          "high": 96635.11,
          "low": 95936.0,
          "close": 96629.75,
          "volume": 611.90526,
          "close_time": 1763287199999,
          "quote_volume": 58940666.5953273,
          "trades": 155202,
          "taker_buy_base": 393.69598,
          "taker_buy_quote": 37930533.3160803
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 96629.74,
          "high": 96629.74,
          "low": 96375.05,
          "close": 96444.71,
          "volume": 575.34123,
          "close_time": 1763290799999,
          "quote_volume": 55505973.7655564,
          "trades": 117632,
          "taker_buy_base": 255.76093,
          "taker_buy_quote": 24677170.6726646
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 96444.71,
          "high": 96446.94,
          "low": 95500.0,
          "close": 95627.13,
          "volume": 1020.02786,
          "close_time": 1763294399999,
          "quote_volume": 97767369.146779,
          "trades": 216914,
          "taker_buy_base": 409.17713,
          "taker_buy_quote": 39193831.0815096
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 95627.13,
          "high": 95900.0,
          "low": 95436.46,
          "close": 95743.9,
          "volume": 547.95591,
          "close_time": 1763297999999,
          "quote_volume": 52447893.9605345,
          "trades": 174158,
          "taker_buy_base": 287.98987,
          "taker_buy_quote": 27565632.0385204
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 95743.9,
          "high": 95846.14,
          "low": 95117.48,
          "close": 95420.44,
          "volume": 561.73436,
          "close_time": 1763301599999,
          "quote_volume": 53612855.1777995,
          "trades": 169592,
          "taker_buy_base": 270.08062,
          "taker_buy_quote": 25775494.7072367
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 95420.44,
          "high": 95673.9,
          "low": 95303.6,
          "close": 95531.13,
          "volume": 396.85356,
          "close_time": 1763305199999,
          "quote_volume": 37896902.7265736,
          "trades": 121486,
          "taker_buy_base": 203.69339,
          "taker_buy_quote": 19451619.6303809
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 95531.13,
          "high": 95555.0,
          "low": 94368.24,
          "close": 94573.46,
          "volume": 1039.77491,
          "close_time": 1763308799999,
          "quote_volume": 98675341.0615695,
          "trades": 225021,
          "taker_buy_base": 440.89455,
          "taker_buy_quote": 41832502.5711079
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 94573.46,
          "high": 94945.52,
          "low": 94022.89,
          "close": 94224.47,
          "volume": 2545.47537,
          "close_time": 1763312399999,
          "quote_volume": 240111970.7883784,
          "trades": 470685,
          "taker_buy_base": 1052.61203,
          "taker_buy_quote": 99297953.9203508
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 94224.47,
          "high": 94540.64,
          "low": 93770.48,
          "close": 94357.67,
          "volume": 2214.0171,
          "close_time": 1763315999999,
          "quote_volume": 208463969.3807243,
          "trades": 316693,
          "taker_buy_base": 1055.86325,
          "taker_buy_quote": 99433639.8507331
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 94357.66,
          "high": 95567.79,
          "low": 93775.81,
          "close": 94049.64,
          "volume": 3256.0945,
          "close_time": 1763319599999,
          "quote_volume": 308033139.5935437,
          "trades": 413007,
          "taker_buy_base": 1459.64004,
          "taker_buy_quote": 138232887.7647506
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 94049.63,
          "high": 94600.0,
          "low": 93941.0,
          "close": 94020.0,
          "volume": 1029.66678,
          "close_time": 1763323199999,
          "quote_volume": 97030385.6481557,
          "trades": 273342,
          "taker_buy_base": 407.58983,
          "taker_buy_quote": 38414386.9271982
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 94020.49,
          "high": 94739.74,
          "low": 93951.4,
          "close": 94090.0,
          "volume": 563.82548,
          "close_time": 1763326799999,
          "quote_volume": 53194134.6184405,
          "trades": 192914,
          "taker_buy_base": 247.8815,
          "taker_buy_quote": 23384985.0901881
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 94090.01,
          "high": 94212.78,
          "low": 93369.0,
          "close": 93505.22,
          "volume": 1731.40126,
          "close_time": 1763330399999,
          "quote_volume": 162185589.0828233,
          "trades": 307681,
          "taker_buy_base": 822.19571,
          "taker_buy_quote": 77028102.9097501
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 93505.23,
          "high": 94500.0,
          "low": 93005.55,
          "close": 94183.36,
          "volume": 1764.45299,
          "close_time": 1763333999999,
          "quote_volume": 165134906.3963628,
          "trades": 326862,
          "taker_buy_base": 855.92477,
          "taker_buy_quote": 80151416.1553718
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 94183.36,
          "high": 94540.0,
          "low": 93020.01,
          "close": 94261.44,
          "volume": 2476.76296,
          "close_time": 1763337599999,
          "quote_volume": 232325215.9086457,
          "trades": 437512,
          "taker_buy_base": 1065.04028,
          "taker_buy_quote": 100019414.5314997
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94261.45,
          "high": 95375.6,
          "low": 93767.27,
          "close": 95290.01,
          "volume": 1716.89838,
          "close_time": 1763341199999,
          "quote_volume": 162418454.9077831,
          "trades": 420654,
          "taker_buy_base": 915.5497,
          "taker_buy_quote": 86642787.8068309
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 95290.01,
          "high": 95487.8,
          "low": 94722.21,
          "close": 94768.02,
          "volume": 912.36086,
          "close_time": 1763344799999,
          "quote_volume": 86732389.1635038,
          "trades": 270725,
          "taker_buy_base": 412.06094,
          "taker_buy_quote": 39178216.590387
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 94768.02,
          "high": 95409.32,
          "low": 94707.82,
          "close": 94976.18,
          "volume": 781.92776,
          "close_time": 1763348399999,
          "quote_volume": 74338105.2418502,
          "trades": 245058,
          "taker_buy_base": 399.62978,
          "taker_buy_quote": 37993869.4667979
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 94976.17,
          "high": 95559.99,
          "low": 94968.72,
          "close": 95496.77,
          "volume": 713.35025,
          "close_time": 1763351999999,
          "quote_volume": 68015787.0188278,
          "trades": 199538,
          "taker_buy_base": 359.55611,
          "taker_buy_quote": 34287019.8202143
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 95496.77,
          "high": 95575.94,
          "low": 94849.37,
          "close": 95096.74,
          "volume": 1622.50542,
          "close_time": 1763355599999,
          "quote_volume": 154366890.2300762,
          "trades": 260692,
          "taker_buy_base": 482.59991,
          "taker_buy_quote": 45927535.6651859
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 95096.73,
          "high": 95265.01,
          "low": 94900.0,
          "close": 95122.76,
          "volume": 574.08695,
          "close_time": 1763359199999,
          "quote_volume": 54584603.4411987,
          "trades": 169681,
          "taker_buy_base": 255.36645,
          "taker_buy_quote": 24277606.2231497
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 95122.77,
          "high": 95333.99,
          "low": 94900.0,
          "close": 95282.36,
          "volume": 495.05249,
          "close_time": 1763362799999,
          "quote_volume": 47063433.7270893,
          "trades": 147924,
          "taker_buy_base": 213.31917,
          "taker_buy_quote": 20279494.1411316
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 95282.37,
          "high": 95880.0,
          "low": 95203.8,
          "close": 95653.77,
          "volume": 1148.2017,
          "close_time": 1763366399999,
          "quote_volume": 109756097.6735146,
          "trades": 210117,
          "taker_buy_base": 630.13778,
          "taker_buy_quote": 60234470.5680186
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 95653.78,
          "high": 96026.71,
          "low": 95532.02,
          "close": 95619.06,
          "volume": 1082.17947,
          "close_time": 1763369999999,
          "quote_volume": 103677573.838452,
          "trades": 189693,
          "taker_buy_base": 567.55186,
          "taker_buy_quote": 54392959.5508076
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 95619.07,
          "high": 95868.99,
          "low": 95309.68,
          "close": 95656.21,
          "volume": 907.38215,
          "close_time": 1763373599999,
          "quote_volume": 86766740.0660094,
          "trades": 188008,
          "taker_buy_base": 465.26888,
          "taker_buy_quote": 44502015.9077518
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 95656.2,
          "high": 95891.59,
          "low": 95545.1,
          "close": 95651.7,
          "volume": 499.57874,
          "close_time": 1763377199999,
          "quote_volume": 47822683.2958122,
          "trades": 141996,
          "taker_buy_base": 197.92941,
          "taker_buy_quote": 18948089.0802613
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 95651.7,
          "high": 95938.36,
          "low": 95369.98,
          "close": 95565.38,
          "volume": 926.51906,
          "close_time": 1763380799999,
          "quote_volume": 88575372.9041344,
          "trades": 159788,
          "taker_buy_base": 425.90045,
          "taker_buy_quote": 40711571.3876992
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 95565.38,
          "high": 95571.3,
          "low": 95250.58,
          "close": 95312.23,
          "volume": 545.81467,
          "close_time": 1763384399999,
          "quote_volume": 52077887.8349247,
          "trades": 178919,
          "taker_buy_base": 176.67601,
          "taker_buy_quote": 16856146.0724989
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 95312.24,
          "high": 95370.89,
          "low": 93571.3,
          "close": 93959.79,
          "volume": 2495.70008,
          "close_time": 1763387999999,
          "quote_volume": 235276817.1632006,
          "trades": 418261,
          "taker_buy_base": 1000.58467,
          "taker_buy_quote": 94336518.7039917
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 93959.78,
          "high": 96043.0,
          "low": 93755.22,
          "close": 94769.32,
          "volume": 3177.03036,
          "close_time": 1763391599999,
          "quote_volume": 301375257.9845729,
          "trades": 671238,
          "taker_buy_base": 1617.98458,
          "taker_buy_quote": 153510958.7715507
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 94769.33,
          "high": 95018.86,
          "low": 93806.37,
          "close": 93959.67,
          "volume": 1867.09141,
          "close_time": 1763395199999,
          "quote_volume": 176084755.3038383,
          "trades": 715397,
          "taker_buy_base": 955.79137,
          "taker_buy_quote": 90148959.4634665
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 93959.68,
          "high": 94419.88,
          "low": 93051.71,
          "close": 94306.0,
          "volume": 2847.04335,
          "close_time": 1763398799999,
          "quote_volume": 266218284.7452495,
          "trades": 581306,
          "taker_buy_base": 1499.71907,
          "taker_buy_quote": 140232312.0674325
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 94306.01,
          "high": 94394.8,
          "low": 92658.82,
          "close": 92767.49,
          "volume": 2184.47626,
          "close_time": 1763402399999,
          "quote_volume": 203738435.2693673,
          "trades": 507420,
          "taker_buy_base": 965.3714,
          "taker_buy_quote": 90067867.6378502
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 92767.48,
          "high": 93224.35,
          "low": 92413.31,
          "close": 92549.01,
          "volume": 2978.32313,
          "close_time": 1763405999999,
          "quote_volume": 276257886.7023247,
          "trades": 514357,
          "taker_buy_base": 1569.19291,
          "taker_buy_quote": 145541868.9449321
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 92549.02,
          "high": 92653.97,
          "low": 91588.0,
          "close": 91678.93,
          "volume": 3690.73308,
          "close_time": 1763409599999,
          "quote_volume": 339740869.6220933,
          "trades": 585195,
          "taker_buy_base": 1524.34679,
          "taker_buy_quote": 140303376.4393258
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 91678.93,
          "high": 92234.53,
          "low": 91292.0,
          "close": 91920.59,
          "volume": 3249.24836,
          "close_time": 1763413199999,
          "quote_volume": 297998765.8762795,
          "trades": 568030,
          "taker_buy_base": 1790.75609,
          "taker_buy_quote": 164258641.8461265
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 91914.01,
          "high": 92253.72,
          "low": 91500.0,
          "close": 91959.71,
          "volume": 1866.2053,
          "close_time": 1763416799999,
          "quote_volume": 171339268.0217324,
          "trades": 297603,
          "taker_buy_base": 790.4207,
          "taker_buy_quote": 72601411.7541365
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 91959.72,
          "high": 92399.48,
          "low": 91220.0,
          "close": 92247.63,
          "volume": 1469.82034,
          "close_time": 1763420399999,
          "quote_volume": 135337836.9941073,
          "trades": 226376,
          "taker_buy_base": 667.66636,
          "taker_buy_quote": 61504981.9116898
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 92247.64,
          "high": 92294.15,
          "low": 91793.9,
          "close": 92215.14,
          "volume": 1467.06849,
          "close_time": 1763423999999,
          "quote_volume": 134997873.2126638,
          "trades": 266346,
          "taker_buy_base": 806.81206,
          "taker_buy_quote": 74240787.9650237
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92215.14,
          "high": 92357.51,
          "low": 91200.0,
          "close": 92169.86,
          "volume": 1831.22552,
          "close_time": 1763427599999,
          "quote_volume": 168332177.1545796,
          "trades": 449126,
          "taker_buy_base": 912.34697,
          "taker_buy_quote": 83896796.4796944
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 92169.86,
          "high": 92221.01,
          "low": 91624.5,
          "close": 91714.29,
          "volume": 1663.24084,
          "close_time": 1763431199999,
          "quote_volume": 152921276.1165049,
          "trades": 419756,
          "taker_buy_base": 712.98278,
          "taker_buy_quote": 65570337.8563173
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 91714.29,
          "high": 91750.0,
          "low": 90687.42,
          "close": 90866.01,
          "volume": 2546.69077,
          "close_time": 1763434799999,
          "quote_volume": 232336833.3487476,
          "trades": 567289,
          "taker_buy_base": 1055.39526,
          "taker_buy_quote": 96293705.7826533
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 90866.01,
          "high": 90927.69,
          "low": 89700.0,
          "close": 90842.72,
          "volume": 4606.07848,
          "close_time": 1763438399999,
          "quote_volume": 416267396.9987862,
          "trades": 702492,
          "taker_buy_base": 1919.38499,
          "taker_buy_quote": 173504122.2155597
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 90842.72,
          "high": 90851.66,
          "low": 89253.78,
          "close": 90081.9,
          "volume": 3350.00605,
          "close_time": 1763441999999,
          "quote_volume": 301444396.801565,
          "trades": 622685,
          "taker_buy_base": 1483.52062,
          "taker_buy_quote": 133466987.5097956
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 90081.9,
          "high": 90469.14,
          "low": 89719.63,
          "close": 90221.33,
          "volume": 1575.65404,
          "close_time": 1763445599999,
          "quote_volume": 142076897.6720125,
          "trades": 419588,
          "taker_buy_base": 723.77695,
          "taker_buy_quote": 65264247.2081196
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 90221.33,
          "high": 90233.16,
          "low": 89371.12,
          "close": 89651.3,
          "volume": 1335.95745,
          "close_time": 1763449199999,
          "quote_volume": 119986099.5287348,
          "trades": 361790,
          "taker_buy_base": 562.86453,
          "taker_buy_quote": 50548730.2537011
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 89651.29,
          "high": 90555.88,
          "low": 89337.39,
          "close": 90512.1,
          "volume": 2766.44981,
          "close_time": 1763452799999,
          "quote_volume": 249302351.0835195,
          "trades": 433105,
          "taker_buy_base": 1903.26002,
          "taker_buy_quote": 171548799.7576026
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 90512.1,
          "high": 91440.0,
          "low": 90509.79,
          "close": 91220.0,
          "volume": 2225.79136,
          "close_time": 1763456399999,
          "quote_volume": 202528148.2545353,
          "trades": 382507,
          "taker_buy_base": 1162.19401,
          "taker_buy_quote": 105757326.4304555
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 91219.99,
          "high": 91487.58,
          "low": 90889.93,
          "close": 91400.01,
          "volume": 1441.96417,
          "close_time": 1763459999999,
          "quote_volume": 131459792.3588569,
          "trades": 283246,
          "taker_buy_base": 758.0297,
          "taker_buy_quote": 69117169.8802015
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 91400.01,
          "high": 91617.17,
          "low": 91256.8,
          "close": 91585.02,
          "volume": 1087.06008,
          "close_time": 1763463599999,
          "quote_volume": 99415511.9093894,
          "trades": 257365,
          "taker_buy_base": 695.18397,
          "taker_buy_quote": 63577110.5064341
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 91585.01,
          "high": 91615.43,
          "low": 91247.56,
          "close": 91517.82,
          "volume": 1022.64847,
          "close_time": 1763467199999,
          "quote_volume": 93526423.7577002,
          "trades": 186170,
          "taker_buy_base": 591.29565,
          "taker_buy_quote": 54080654.3214744
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 91517.83,
          "high": 91878.11,
          "low": 91110.0,
          "close": 91518.54,
          "volume": 906.99249,
          "close_time": 1763470799999,
          "quote_volume": 82988784.3053593,
          "trades": 246824,
          "taker_buy_base": 460.42402,
          "taker_buy_quote": 42137553.7252765
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 91518.54,
          "high": 91659.94,
          "low": 90905.7,
          "close": 91476.56,
          "volume": 1036.51569,
          "close_time": 1763474399999,
          "quote_volume": 94610868.0919814,
          "trades": 246874,
          "taker_buy_base": 445.64844,
          "taker_buy_quote": 40678933.6097285
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 91476.56,
          "high": 92450.23,
          "low": 91206.52,
          "close": 91359.29,
          "volume": 2351.78391,
          "close_time": 1763477999999,
          "quote_volume": 215910904.6101689,
          "trades": 536819,
          "taker_buy_base": 1240.03388,
          "taker_buy_quote": 113872005.9701913
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 91359.3,
          "high": 93049.91,
          "low": 91010.0,
          "close": 92910.1,
          "volume": 2802.22354,
          "close_time": 1763481599999,
          "quote_volume": 258966133.1423015,
          "trades": 675155,
          "taker_buy_base": 1661.20768,
          "taker_buy_quote": 153595054.2561519
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 92910.1,
          "high": 93836.01,
          "low": 92579.23,
          "close": 93499.16,
          "volume": 2533.3128,
          "close_time": 1763485199999,
          "quote_volume": 236480318.0054635,
          "trades": 502575,
          "taker_buy_base": 1333.11216,
          "taker_buy_quote": 124452413.5091065
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 93499.15,
          "high": 93657.15,
          "low": 92821.26,
          "close": 93256.92,
          "volume": 1189.79384,
          "close_time": 1763488799999,
          "quote_volume": 111013249.0448915,
          "trades": 409592,
          "taker_buy_base": 636.55605,
          "taker_buy_quote": 59411363.7502266
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 93256.92,
          "high": 93766.0,
          "low": 93151.04,
          "close": 93331.08,
          "volume": 692.11551,
          "close_time": 1763492399999,
          "quote_volume": 64688792.6295863,
          "trades": 275307,
          "taker_buy_base": 385.30073,
          "taker_buy_quote": 36015461.6908997
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 93331.09,
          "high": 93612.0,
          "low": 92994.88,
          "close": 93195.61,
          "volume": 502.14706,
          "close_time": 1763495999999,
          "quote_volume": 46849938.6649371,
          "trades": 200496,
          "taker_buy_base": 270.84721,
          "taker_buy_quote": 25273388.1133801
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 93195.61,
          "high": 93298.0,
          "low": 92657.25,
          "close": 92783.36,
          "volume": 539.0094,
          "close_time": 1763499599999,
          "quote_volume": 50094951.7405526,
          "trades": 208991,
          "taker_buy_base": 240.97428,
          "taker_buy_quote": 22400214.913741
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 92783.36,
          "high": 93030.0,
          "low": 92462.72,
          "close": 92491.59,
          "volume": 542.2085,
          "close_time": 1763503199999,
          "quote_volume": 50280221.1711103,
          "trades": 141253,
          "taker_buy_base": 269.87766,
          "taker_buy_quote": 25028420.9092471
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 92491.6,
          "high": 93423.74,
          "low": 92491.59,
          "close": 93160.0,
          "volume": 439.15612,
          "close_time": 1763506799999,
          "quote_volume": 40864554.5363222,
          "trades": 122112,
          "taker_buy_base": 284.76339,
          "taker_buy_quote": 26495502.1950365
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 93159.99,
          "high": 93163.34,
          "low": 92727.27,
          "close": 92960.83,
          "volume": 847.12179,
          "close_time": 1763510399999,
          "quote_volume": 78687165.3728519,
          "trades": 135476,
          "taker_buy_base": 421.97862,
          "taker_buy_quote": 39190304.2968287
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92960.83,
          "high": 92980.22,
          "low": 91929.86,
          "close": 92416.51,
          "volume": 875.05841,
          "close_time": 1763513999999,
          "quote_volume": 80839401.1765796,
          "trades": 252928,
          "taker_buy_base": 364.33326,
          "taker_buy_quote": 33666936.3840947
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 92416.52,
          "high": 92644.49,
          "low": 91935.03,
          "close": 92439.99,
          "volume": 856.50507,
          "close_time": 1763517599999,
          "quote_volume": 78992126.9860137,
          "trades": 245469,
          "taker_buy_base": 365.20148,
          "taker_buy_quote": 33681777.2655239
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 92440.0,
          "high": 92865.24,
          "low": 92280.0,
          "close": 92569.12,
          "volume": 531.4235,
          "close_time": 1763521199999,
          "quote_volume": 49224700.7263143,
          "trades": 183180,
          "taker_buy_base": 319.06866,
          "taker_buy_quote": 29556276.226874
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 92569.12,
          "high": 92636.0,
          "low": 91660.49,
          "close": 91874.52,
          "volume": 802.16678,
          "close_time": 1763524799999,
          "quote_volume": 73836181.5582144,
          "trades": 197124,
          "taker_buy_base": 281.2404,
          "taker_buy_quote": 25879933.5027244
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 91874.51,
          "high": 91976.12,
          "low": 91163.19,
          "close": 91163.2,
          "volume": 1152.46121,
          "close_time": 1763528399999,
          "quote_volume": 105500034.5335529,
          "trades": 203599,
          "taker_buy_base": 443.26148,
          "taker_buy_quote": 40568598.4524994
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 91163.2,
          "high": 91267.73,
          "low": 90025.06,
          "close": 90459.99,
          "volume": 1783.40843,
          "close_time": 1763531999999,
          "quote_volume": 161670223.304985,
          "trades": 337223,
          "taker_buy_base": 681.53211,
          "taker_buy_quote": 61751565.2883609
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 90459.99,
          "high": 91104.0,
          "low": 90282.83,
          "close": 90990.87,
          "volume": 1223.51965,
          "close_time": 1763535599999,
          "quote_volume": 111042297.883929,
          "trades": 260254,
          "taker_buy_base": 729.77229,
          "taker_buy_quote": 66232074.2132682
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 90990.88,
          "high": 92028.92,
          "low": 90948.37,
          "close": 91863.64,
          "volume": 1475.85023,
          "close_time": 1763539199999,
          "quote_volume": 135028881.4497137,
          "trades": 209137,
          "taker_buy_base": 787.13115,
          "taker_buy_quote": 72003109.2028799
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 91863.64,
          "high": 91950.0,
          "low": 91287.34,
          "close": 91470.44,
          "volume": 803.83092,
          "close_time": 1763542799999,
          "quote_volume": 73663074.213257,
          "trades": 168896,
          "taker_buy_base": 319.26589,
          "taker_buy_quote": 29259868.4615326
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 91470.44,
          "high": 91513.72,
          "low": 91072.41,
          "close": 91513.72,
          "volume": 740.22178,
          "close_time": 1763546399999,
          "quote_volume": 67593303.4056482,
          "trades": 158980,
          "taker_buy_base": 335.52897,
          "taker_buy_quote": 30643209.6416287
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 91513.72,
          "high": 91700.55,
          "low": 91225.98,
          "close": 91314.75,
          "volume": 580.50005,
          "close_time": 1763549999999,
          "quote_volume": 53091285.8227634,
          "trades": 142631,
          "taker_buy_base": 274.99326,
          "taker_buy_quote": 25160141.371798
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 91314.74,
          "high": 91782.04,
          "low": 91312.0,
          "close": 91410.22,
          "volume": 416.30964,
          "close_time": 1763553599999,
          "quote_volume": 38124531.4372025,
          "trades": 125213,
          "taker_buy_base": 236.41414,
          "taker_buy_quote": 21654858.1623983
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 91410.23,
          "high": 91879.85,
          "low": 91220.0,
          "close": 91780.0,
          "volume": 604.31025,
          "close_time": 1763557199999,
          "quote_volume": 55348450.5843162,
          "trades": 151717,
          "taker_buy_base": 333.15226,
          "taker_buy_quote": 30522156.3493809
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 91780.0,
          "high": 91900.0,
          "low": 91228.82,
          "close": 91405.02,
          "volume": 728.0749,
          "close_time": 1763560799999,
          "quote_volume": 66633777.8870517,
          "trades": 220546,
          "taker_buy_base": 299.50226,
          "taker_buy_quote": 27415316.0556659
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 91405.02,
          "high": 91857.3,
          "low": 91037.5,
          "close": 91713.44,
          "volume": 1389.38336,
          "close_time": 1763564399999,
          "quote_volume": 127058674.3797292,
          "trades": 408861,
          "taker_buy_base": 720.23265,
          "taker_buy_quote": 65876068.9941662
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 91713.45,
          "high": 92384.61,
          "low": 89880.0,
          "close": 89951.7,
          "volume": 3292.32346,
          "close_time": 1763567999999,
          "quote_volume": 299466811.9860763,
          "trades": 614061,
          "taker_buy_base": 1611.20269,
          "taker_buy_quote": 146665021.9302339
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 89951.7,
          "high": 90232.56,
          "low": 89453.88,
          "close": 89905.78,
          "volume": 2417.11812,
          "close_time": 1763571599999,
          "quote_volume": 217068828.8042166,
          "trades": 493755,
          "taker_buy_base": 1097.32656,
          "taker_buy_quote": 98543031.0470445
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 89905.77,
          "high": 90133.33,
          "low": 88889.0,
          "close": 89500.01,
          "volume": 2649.49867,
          "close_time": 1763575199999,
          "quote_volume": 236650996.4189765,
          "trades": 507999,
          "taker_buy_base": 1123.62597,
          "taker_buy_quote": 100392717.8244782
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 89500.0,
          "high": 89744.51,
          "low": 88792.0,
          "close": 89237.83,
          "volume": 2216.17894,
          "close_time": 1763578799999,
          "quote_volume": 197617989.034802,
          "trades": 415583,
          "taker_buy_base": 931.0086,
          "taker_buy_quote": 83078996.436762
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 89237.82,
          "high": 89384.27,
          "low": 88630.71,
          "close": 88884.56,
          "volume": 1504.39912,
          "close_time": 1763582399999,
          "quote_volume": 133837231.9971438,
          "trades": 372242,
          "taker_buy_base": 632.56026,
          "taker_buy_quote": 56281006.5229225
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 88884.56,
          "high": 89704.39,
          "low": 88608.0,
          "close": 89516.91,
          "volume": 1421.78591,
          "close_time": 1763585999999,
          "quote_volume": 126814702.5433075,
          "trades": 319585,
          "taker_buy_base": 726.02465,
          "taker_buy_quote": 64779638.0546059
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 89516.91,
          "high": 90850.0,
          "low": 89450.01,
          "close": 90600.68,
          "volume": 2890.29056,
          "close_time": 1763589599999,
          "quote_volume": 260978154.3866668,
          "trades": 393251,
          "taker_buy_base": 1463.5119,
          "taker_buy_quote": 132056558.449781
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 90600.67,
          "high": 90635.58,
          "low": 90101.14,
          "close": 90480.56,
          "volume": 768.25681,
          "close_time": 1763593199999,
          "quote_volume": 69457085.4699623,
          "trades": 204524,
          "taker_buy_base": 324.66154,
          "taker_buy_quote": 29348851.1558492
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 90480.56,
          "high": 91594.0,
          "low": 90480.56,
          "close": 91554.96,
          "volume": 1163.76183,
          "close_time": 1763596799999,
          "quote_volume": 106234905.2655353,
          "trades": 235416,
          "taker_buy_base": 659.53208,
          "taker_buy_quote": 60183098.1800839
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91554.96,
          "high": 92300.0,
          "low": 91185.26,
          "close": 91891.32,
          "volume": 1045.70121,
          "close_time": 1763600399999,
          "quote_volume": 96073362.5203581,
          "trades": 237972,
          "taker_buy_base": 552.68264,
          "taker_buy_quote": 50803101.9359251
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 91891.32,
          "high": 92716.44,
          "low": 91820.01,
          "close": 92590.13,
          "volume": 1058.92103,
          "close_time": 1763603999999,
          "quote_volume": 97809515.4774798,
          "trades": 221530,
          "taker_buy_base": 586.15917,
          "taker_buy_quote": 54146513.7008703
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 92590.13,
          "high": 92798.14,
          "low": 92322.04,
          "close": 92592.84,
          "volume": 904.85403,
          "close_time": 1763607599999,
          "quote_volume": 83761047.723872,
          "trades": 201934,
          "taker_buy_base": 465.52902,
          "taker_buy_quote": 43097101.6545004
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 92592.85,
          "high": 92717.52,
          "low": 92360.84,
          "close": 92440.32,
          "volume": 919.58347,
          "close_time": 1763611199999,
          "quote_volume": 85094206.8497522,
          "trades": 199638,
          "taker_buy_base": 426.96476,
          "taker_buy_quote": 39511465.3294331
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 92440.33,
          "high": 92990.0,
          "low": 92124.0,
          "close": 92962.83,
          "volume": 931.12356,
          "close_time": 1763614799999,
          "quote_volume": 86107631.19278,
          "trades": 168615,
          "taker_buy_base": 526.50615,
          "taker_buy_quote": 48704185.0758087
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 92962.84,
          "high": 93160.0,
          "low": 92566.55,
          "close": 92616.2,
          "volume": 878.19369,
          "close_time": 1763618399999,
          "quote_volume": 81545919.3733317,
          "trades": 151301,
          "taker_buy_base": 503.8274,
          "taker_buy_quote": 46788197.3296772
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 92616.21,
          "high": 92851.06,
          "low": 91687.07,
          "close": 91974.7,
          "volume": 1324.95908,
          "close_time": 1763621999999,
          "quote_volume": 122231151.6884667,
          "trades": 199383,
          "taker_buy_base": 407.79225,
          "taker_buy_quote": 37596708.8452568
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 91974.69,
          "high": 92445.8,
          "low": 91798.24,
          "close": 92320.18,
          "volume": 657.61367,
          "close_time": 1763625599999,
          "quote_volume": 60566259.2363086,
          "trades": 170333,
          "taker_buy_base": 325.714,
          "taker_buy_quote": 29998507.7240625
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 92320.18,
          "high": 92400.94,
          "low": 92036.27,
          "close": 92128.22,
          "volume": 621.86424,
          "close_time": 1763629199999,
          "quote_volume": 57342740.2966699,
          "trades": 148489,
          "taker_buy_base": 319.2401,
          "taker_buy_quote": 29435375.4994341
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 92128.22,
          "high": 92135.01,
          "low": 91440.55,
          "close": 91950.0,
          "volume": 1187.17976,
          "close_time": 1763632799999,
          "quote_volume": 109022597.8280814,
          "trades": 167269,
          "taker_buy_base": 583.63761,
          "taker_buy_quote": 53587093.5698873
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 91950.01,
          "high": 92062.83,
          "low": 91603.84,
          "close": 91801.39,
          "volume": 918.81997,
          "close_time": 1763636399999,
          "quote_volume": 84381349.4386404,
          "trades": 155343,
          "taker_buy_base": 404.87808,
          "taker_buy_quote": 37184865.4336228
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 91801.39,
          "high": 92029.64,
          "low": 91485.4,
          "close": 91934.0,
          "volume": 472.97339,
          "close_time": 1763639999999,
          "quote_volume": 43397129.4379284,
          "trades": 133107,
          "taker_buy_base": 244.22534,
          "taker_buy_quote": 22411044.7895699
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 91934.01,
          "high": 91999.99,
          "low": 91688.0,
          "close": 91839.25,
          "volume": 443.03933,
          "close_time": 1763643599999,
          "quote_volume": 40691895.5180703,
          "trades": 149201,
          "taker_buy_base": 191.04207,
          "taker_buy_quote": 17545886.4171914
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 91839.25,
          "high": 92541.92,
          "low": 91451.99,
          "close": 91529.36,
          "volume": 1535.257,
          "close_time": 1763647199999,
          "quote_volume": 141130000.8491228,
          "trades": 333669,
          "taker_buy_base": 765.64471,
          "taker_buy_quote": 70406124.8478341
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 91529.36,
          "high": 91682.6,
          "low": 90431.54,
          "close": 91103.19,
          "volume": 2227.67187,
          "close_time": 1763650799999,
          "quote_volume": 202936177.9402762,
          "trades": 589671,
          "taker_buy_base": 948.28762,
          "taker_buy_quote": 86390932.3287682
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 91103.19,
          "high": 91171.78,
          "low": 89835.34,
          "close": 89869.88,
          "volume": 1956.88604,
          "close_time": 1763654399999,
          "quote_volume": 176986652.0629724,
          "trades": 450719,
          "taker_buy_base": 710.14525,
          "taker_buy_quote": 64248154.2720154
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 89869.88,
          "high": 89911.73,
          "low": 87487.95,
          "close": 87878.1,
          "volume": 5918.46185,
          "close_time": 1763657999999,
          "quote_volume": 523905525.5752014,
          "trades": 843135,
          "taker_buy_base": 2572.47023,
          "taker_buy_quote": 227949356.681018
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 87878.1,
          "high": 88158.49,
          "low": 86395.47,
          "close": 87233.81,
          "volume": 5848.39149,
          "close_time": 1763661599999,
          "quote_volume": 509277515.5804128,
          "trades": 848200,
          "taker_buy_base": 2499.12528,
          "taker_buy_quote": 217636902.0538465
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 87233.8,
          "high": 87769.23,
          "low": 86318.78,
          "close": 86486.27,
          "volume": 3087.08206,
          "close_time": 1763665199999,
          "quote_volume": 268746115.2605357,
          "trades": 630818,
          "taker_buy_base": 1575.79033,
          "taker_buy_quote": 137286563.3671019
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 86486.27,
          "high": 87146.29,
          "low": 86100.0,
          "close": 86921.28,
          "volume": 2741.74748,
          "close_time": 1763668799999,
          "quote_volume": 237295119.676161,
          "trades": 538923,
          "taker_buy_base": 1374.37719,
          "taker_buy_quote": 119004214.1014012
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 86921.27,
          "high": 87131.07,
          "low": 86325.23,
          "close": 86462.97,
          "volume": 1475.77763,
          "close_time": 1763672399999,
          "quote_volume": 127899115.5576664,
          "trades": 424670,
          "taker_buy_base": 744.67263,
          "taker_buy_quote": 64544331.9749012
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 86462.97,
          "high": 87674.23,
          "low": 86429.09,
          "close": 87282.6,
          "volume": 1215.0571,
          "close_time": 1763675999999,
          "quote_volume": 105992157.7131898,
          "trades": 286140,
          "taker_buy_base": 536.4628,
          "taker_buy_quote": 46789664.9380199
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 87282.44,
          "high": 88250.0,
          "low": 87192.91,
          "close": 88065.97,
          "volume": 1274.57142,
          "close_time": 1763679599999,
          "quote_volume": 111887910.3580791,
          "trades": 277337,
          "taker_buy_base": 531.92536,
          "taker_buy_quote": 46725141.7540442
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 88065.98,
          "high": 88173.09,
          "low": 86560.0,
          "close": 86637.23,
          "volume": 1087.46036,
          "close_time": 1763683199999,
          "quote_volume": 94869237.9430647,
          "trades": 313998,
          "taker_buy_base": 486.74048,
          "taker_buy_quote": 42465057.3332419
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86637.22,
          "high": 87498.94,
          "low": 86592.0,
          "close": 87285.24,
          "volume": 845.00605,
          "close_time": 1763686799999,
          "quote_volume": 73661577.3282824,
          "trades": 355608,
          "taker_buy_base": 413.59071,
          "taker_buy_quote": 36047101.4591412
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 87285.24,
          "high": 87464.08,
          "low": 86834.81,
          "close": 87049.86,
          "volume": 841.87222,
          "close_time": 1763690399999,
          "quote_volume": 73382298.3685188,
          "trades": 305795,
          "taker_buy_base": 383.42311,
          "taker_buy_quote": 33417628.2638519
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 87049.86,
          "high": 87067.52,
          "low": 85360.0,
          "close": 85444.93,
          "volume": 3003.64405,
          "close_time": 1763693999999,
          "quote_volume": 258957397.8413295,
          "trades": 509653,
          "taker_buy_base": 1138.02592,
          "taker_buy_quote": 98119998.0426353
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 85444.93,
          "high": 86135.58,
          "low": 85433.39,
          "close": 85821.34,
          "volume": 1737.99681,
          "close_time": 1763697599999,
          "quote_volume": 149091744.8471934,
          "trades": 415496,
          "taker_buy_base": 915.55109,
          "taker_buy_quote": 78535333.2486097
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 85821.35,
          "high": 86119.19,
          "low": 85404.05,
          "close": 86053.09,
          "volume": 1036.52858,
          "close_time": 1763701199999,
          "quote_volume": 88859434.997589,
          "trades": 332480,
          "taker_buy_base": 509.42515,
          "taker_buy_quote": 43675830.1922724
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 86053.1,
          "high": 86459.53,
          "low": 85825.59,
          "close": 86195.08,
          "volume": 1234.93355,
          "close_time": 1763704799999,
          "quote_volume": 106343815.7395726,
          "trades": 286551,
          "taker_buy_base": 756.08036,
          "taker_buy_quote": 65102508.8734001
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 86195.09,
          "high": 86255.02,
          "low": 85550.0,
          "close": 85581.3,
          "volume": 1347.08347,
          "close_time": 1763708399999,
          "quote_volume": 115511015.3391703,
          "trades": 285910,
          "taker_buy_base": 524.05511,
          "taker_buy_quote": 44938160.4755837
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 85581.31,
          "high": 85769.86,
          "low": 82000.0,
          "close": 84049.39,
          "volume": 10586.94545,
          "close_time": 1763711999999,
          "quote_volume": 889080852.8496418,
          "trades": 736204,
          "taker_buy_base": 4229.30259,
          "taker_buy_quote": 355590723.0848573
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 84049.38,
          "high": 84709.89,
          "low": 83521.07,
          "close": 83643.45,
          "volume": 4196.83535,
          "close_time": 1763715599999,
          "quote_volume": 352912778.6057301,
          "trades": 559953,
          "taker_buy_base": 1861.4237,
          "taker_buy_quote": 156625447.3877679
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 83643.45,
          "high": 83988.4,
          "low": 82104.01,
          "close": 82207.84,
          "volume": 4382.85302,
          "close_time": 1763719199999,
          "quote_volume": 363384975.6522787,
          "trades": 563436,
          "taker_buy_base": 2088.65954,
          "taker_buy_quote": 173146935.3675696
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 82207.83,
          "high": 82911.99,
          "low": 81648.0,
          "close": 82703.61,
          "volume": 5588.71507,
          "close_time": 1763722799999,
          "quote_volume": 459876742.7417613,
          "trades": 675431,
          "taker_buy_base": 2724.00794,
          "taker_buy_quote": 224138585.3660971
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 82703.61,
          "high": 83340.72,
          "low": 82192.49,
          "close": 82309.66,
          "volume": 2016.52315,
          "close_time": 1763726399999,
          "quote_volume": 166931832.7442203,
          "trades": 452840,
          "taker_buy_base": 952.76906,
          "taker_buy_quote": 78900425.3305922
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 82309.67,
          "high": 83618.13,
          "low": 80600.0,
          "close": 83285.35,
          "volume": 9181.08228,
          "close_time": 1763729999999,
          "quote_volume": 753183647.2744826,
          "trades": 913050,
          "taker_buy_base": 4487.66729,
          "taker_buy_quote": 368743152.3210486
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 83285.34,
          "high": 84427.79,
          "low": 83116.86,
          "close": 84115.28,
          "volume": 4066.19195,
          "close_time": 1763733599999,
          "quote_volume": 340811371.8092294,
          "trades": 800239,
          "taker_buy_base": 2115.74002,
          "taker_buy_quote": 177405713.6040496
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 84115.29,
          "high": 85496.0,
          "low": 83544.82,
          "close": 84850.0,
          "volume": 5134.71956,
          "close_time": 1763737199999,
          "quote_volume": 433887030.4962863,
          "trades": 856566,
          "taker_buy_base": 2431.98539,
          "taker_buy_quote": 205604798.2871263
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 84850.01,
          "high": 85103.42,
          "low": 82729.54,
          "close": 82932.47,
          "volume": 4659.35985,
          "close_time": 1763740799999,
          "quote_volume": 390042260.0113535,
          "trades": 847974,
          "taker_buy_base": 2086.8266,
          "taker_buy_quote": 174741897.9712263
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 82932.46,
          "high": 84919.6,
          "low": 82333.0,
          "close": 84919.59,
          "volume": 2895.89154,
          "close_time": 1763744399999,
          "quote_volume": 241249529.2224901,
          "trades": 651710,
          "taker_buy_base": 1607.65676,
          "taker_buy_quote": 134028582.3311916
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 84919.58,
          "high": 85572.82,
          "low": 84565.11,
          "close": 84877.07,
          "volume": 2065.96878,
          "close_time": 1763747999999,
          "quote_volume": 175954306.2442984,
          "trades": 503200,
          "taker_buy_base": 1098.79585,
          "taker_buy_quote": 93613245.2389628
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 84877.06,
          "high": 85083.31,
          "low": 83304.87,
          "close": 84577.11,
          "volume": 2102.7819,
          "close_time": 1763751599999,
          "quote_volume": 177016617.3640961,
          "trades": 495098,
          "taker_buy_base": 944.98858,
          "taker_buy_quote": 79533536.808345
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 84577.12,
          "high": 85025.71,
          "low": 84080.0,
          "close": 84209.3,
          "volume": 1042.9006,
          "close_time": 1763755199999,
          "quote_volume": 88281085.3258754,
          "trades": 304639,
          "taker_buy_base": 569.78945,
          "taker_buy_quote": 48256791.2705846
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 84209.3,
          "high": 84650.0,
          "low": 83464.96,
          "close": 84571.2,
          "volume": 1215.11568,
          "close_time": 1763758799999,
          "quote_volume": 102215908.5020792,
          "trades": 313722,
          "taker_buy_base": 574.12784,
          "taker_buy_quote": 48309776.7951795
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 84571.19,
          "high": 85416.66,
          "low": 84351.51,
          "close": 85182.14,
          "volume": 1186.55255,
          "close_time": 1763762399999,
          "quote_volume": 100781869.3924881,
          "trades": 237089,
          "taker_buy_base": 644.77068,
          "taker_buy_quote": 54778573.9744052
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 85182.14,
          "high": 85404.24,
          "low": 84267.25,
          "close": 84284.42,
          "volume": 887.57484,
          "close_time": 1763765999999,
          "quote_volume": 75283191.8908823,
          "trades": 234445,
          "taker_buy_base": 399.83666,
          "taker_buy_quote": 33914078.5730461
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 84284.43,
          "high": 85353.03,
          "low": 84121.38,
          "close": 85129.43,
          "volume": 999.05049,
          "close_time": 1763769599999,
          "quote_volume": 84647471.7527145,
          "trades": 189391,
          "taker_buy_base": 613.35888,
          "taker_buy_quote": 51964398.9565083
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85129.42,
          "high": 85620.0,
          "low": 84571.13,
          "close": 84739.93,
          "volume": 982.89986,
          "close_time": 1763773199999,
          "quote_volume": 83626256.795014,
          "trades": 302413,
          "taker_buy_base": 452.82291,
          "taker_buy_quote": 38552631.3731518
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 84739.92,
          "high": 85205.87,
          "low": 84588.75,
          "close": 85174.28,
          "volume": 708.2007,
          "close_time": 1763776799999,
          "quote_volume": 60147440.3257699,
          "trades": 257312,
          "taker_buy_base": 320.91716,
          "taker_buy_quote": 27260914.8336164
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 85174.28,
          "high": 85205.87,
          "low": 84285.71,
          "close": 84528.99,
          "volume": 623.12435,
          "close_time": 1763780399999,
          "quote_volume": 52748651.2097264,
          "trades": 238880,
          "taker_buy_base": 235.35545,
          "taker_buy_quote": 19919137.3252054
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 84529.0,
          "high": 84611.35,
          "low": 84212.39,
          "close": 84440.47,
          "volume": 608.99066,
          "close_time": 1763783999999,
          "quote_volume": 51390855.678916,
          "trades": 193130,
          "taker_buy_base": 224.31792,
          "taker_buy_quote": 18933028.2427076
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 84440.48,
          "high": 84548.3,
          "low": 83832.91,
          "close": 84246.88,
          "volume": 757.03562,
          "close_time": 1763787599999,
          "quote_volume": 63657359.7750417,
          "trades": 245510,
          "taker_buy_base": 279.60552,
          "taker_buy_quote": 23514728.8274487
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 84246.89,
          "high": 84316.08,
          "low": 83868.53,
          "close": 84280.92,
          "volume": 609.94979,
          "close_time": 1763791199999,
          "quote_volume": 51284805.5517811,
          "trades": 216736,
          "taker_buy_base": 297.08244,
          "taker_buy_quote": 24977679.3585731
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 84280.92,
          "high": 84799.54,
          "low": 84080.0,
          "close": 84636.0,
          "volume": 514.75646,
          "close_time": 1763794799999,
          "quote_volume": 43501274.6715251,
          "trades": 201947,
          "taker_buy_base": 290.41998,
          "taker_buy_quote": 24544372.6459671
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 84636.0,
          "high": 84672.01,
          "low": 84400.0,
          "close": 84580.06,
          "volume": 336.57657,
          "close_time": 1763798399999,
          "quote_volume": 28455092.6380578,
          "trades": 155712,
          "taker_buy_base": 153.33342,
          "taker_buy_quote": 12961522.4440058
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 84580.06,
          "high": 84586.62,
          "low": 83935.95,
          "close": 84016.77,
          "volume": 579.11003,
          "close_time": 1763801999999,
          "quote_volume": 48756555.7849118,
          "trades": 216504,
          "taker_buy_base": 273.89121,
          "taker_buy_quote": 23058080.7305988
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 84016.77,
          "high": 84343.91,
          "low": 83666.0,
          "close": 83929.52,
          "volume": 1402.34324,
          "close_time": 1763805599999,
          "quote_volume": 117767612.2571522,
          "trades": 232145,
          "taker_buy_base": 451.36544,
          "taker_buy_quote": 37923456.020772
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 83929.53,
          "high": 84211.5,
          "low": 83500.0,
          "close": 83693.25,
          "volume": 755.24683,
          "close_time": 1763809199999,
          "quote_volume": 63285278.4816141,
          "trades": 235843,
          "taker_buy_base": 334.79474,
          "taker_buy_quote": 28058322.4074507
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 83693.26,
          "high": 84343.91,
          "low": 83592.45,
          "close": 84098.94,
          "volume": 605.75819,
          "close_time": 1763812799999,
          "quote_volume": 50936659.073417,
          "trades": 217352,
          "taker_buy_base": 366.23422,
          "taker_buy_quote": 30795568.2029204
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 84098.94,
          "high": 84160.8,
          "low": 83620.16,
          "close": 83884.0,
          "volume": 632.74648,
          "close_time": 1763816399999,
          "quote_volume": 53037353.5800039,
          "trades": 184502,
          "taker_buy_base": 293.73498,
          "taker_buy_quote": 24616526.4103392
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 83884.01,
          "high": 84132.09,
          "low": 83653.12,
          "close": 83947.89,
          "volume": 450.3885,
          "close_time": 1763819999999,
          "quote_volume": 37793470.7063352,
          "trades": 178401,
          "taker_buy_base": 213.16087,
          "taker_buy_quote": 17888631.2798429
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 83947.89,
          "high": 84755.83,
          "low": 83935.12,
          "close": 84494.4,
          "volume": 1054.8619,
          "close_time": 1763823599999,
          "quote_volume": 89062151.2362286,
          "trades": 290808,
          "taker_buy_base": 637.5147,
          "taker_buy_quote": 53820026.8779307
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 84494.4,
          "high": 84577.99,
          "low": 84014.39,
          "close": 84284.01,
          "volume": 530.44756,
          "close_time": 1763827199999,
          "quote_volume": 44714409.7446798,
          "trades": 229057,
          "taker_buy_base": 278.24896,
          "taker_buy_quote": 23453624.9487672
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 84284.01,
          "high": 84899.0,
          "low": 84219.62,
          "close": 84694.66,
          "volume": 525.46062,
          "close_time": 1763830799999,
          "quote_volume": 44444285.6511679,
          "trades": 184240,
          "taker_buy_base": 327.18599,
          "taker_buy_quote": 27671917.0611163
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 84694.65,
          "high": 84724.58,
          "low": 84423.98,
          "close": 84554.2,
          "volume": 357.93738,
          "close_time": 1763834399999,
          "quote_volume": 30270835.5836286,
          "trades": 148619,
          "taker_buy_base": 163.97919,
          "taker_buy_quote": 13867939.0224986
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 84554.2,
          "high": 84678.38,
          "low": 84480.66,
          "close": 84659.79,
          "volume": 243.98434,
          "close_time": 1763837999999,
          "quote_volume": 20637117.4767568,
          "trades": 111865,
          "taker_buy_base": 125.26335,
          "taker_buy_quote": 10595102.5969722
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 84659.8,
          "high": 84790.79,
          "low": 84510.53,
          "close": 84609.76,
          "volume": 223.69917,
          "close_time": 1763841599999,
          "quote_volume": 18935432.3894798,
          "trades": 109069,
          "taker_buy_base": 117.06624,
          "taker_buy_quote": 9909164.0776966
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 84609.77,
          "high": 84808.22,
          "low": 84244.51,
          "close": 84474.41,
          "volume": 274.86848,
          "close_time": 1763845199999,
          "quote_volume": 23245959.8048471,
          "trades": 128684,
          "taker_buy_base": 134.37028,
          "taker_buy_quote": 11364564.7882764
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 84474.41,
          "high": 84510.54,
          "low": 84237.7,
          "close": 84411.3,
          "volume": 269.03241,
          "close_time": 1763848799999,
          "quote_volume": 22702786.5903728,
          "trades": 97119,
          "taker_buy_base": 87.00368,
          "taker_buy_quote": 7341307.7376418
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 84411.31,
          "high": 85260.0,
          "low": 84269.04,
          "close": 85072.88,
          "volume": 648.28851,
          "close_time": 1763852399999,
          "quote_volume": 54950184.6335217,
          "trades": 154317,
          "taker_buy_base": 380.19203,
          "taker_buy_quote": 32226193.8303347
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 85072.87,
          "high": 85178.0,
          "low": 84670.56,
          "close": 84739.74,
          "volume": 498.22498,
          "close_time": 1763855999999,
          "quote_volume": 42305525.3290892,
          "trades": 167428,
          "taker_buy_base": 250.9336,
          "taker_buy_quote": 21307707.8935588
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84739.75,
          "high": 85325.94,
          "low": 84667.57,
          "close": 84971.74,
          "volume": 789.42586,
          "close_time": 1763859599999,
          "quote_volume": 67159110.8969472,
          "trades": 206737,
          "taker_buy_base": 418.796,
          "taker_buy_quote": 35623681.51568
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 84971.74,
          "high": 86184.6,
          "low": 84950.97,
          "close": 85879.83,
          "volume": 1247.13601,
          "close_time": 1763863199999,
          "quote_volume": 106789932.6163756,
          "trades": 272800,
          "taker_buy_base": 753.64342,
          "taker_buy_quote": 64535302.2732736
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 85879.83,
          "high": 86349.84,
          "low": 85689.36,
          "close": 86000.34,
          "volume": 1316.75776,
          "close_time": 1763866799999,
          "quote_volume": 113302678.5018746,
          "trades": 320073,
          "taker_buy_base": 707.86115,
          "taker_buy_quote": 60917717.5228572
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 86000.34,
          "high": 86308.55,
          "low": 85820.68,
          "close": 86308.54,
          "volume": 650.83168,
          "close_time": 1763870399999,
          "quote_volume": 55983614.5279392,
          "trades": 232441,
          "taker_buy_base": 369.36352,
          "taker_buy_quote": 31776176.898872
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 86308.54,
          "high": 86860.0,
          "low": 86150.61,
          "close": 86548.2,
          "volume": 1045.11387,
          "close_time": 1763873999999,
          "quote_volume": 90427941.4368025,
          "trades": 263744,
          "taker_buy_base": 604.10037,
          "taker_buy_quote": 52263234.156807
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 86548.19,
          "high": 86593.68,
          "low": 86004.85,
          "close": 86358.28,
          "volume": 592.93532,
          "close_time": 1763877599999,
          "quote_volume": 51165894.943896,
          "trades": 159585,
          "taker_buy_base": 265.65508,
          "taker_buy_quote": 22928917.9391064
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 86358.27,
          "high": 86500.0,
          "low": 85864.68,
          "close": 85864.68,
          "volume": 546.56485,
          "close_time": 1763881199999,
          "quote_volume": 47081215.0352601,
          "trades": 152626,
          "taker_buy_base": 226.67433,
          "taker_buy_quote": 19535944.9682927
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 85864.69,
          "high": 85911.72,
          "low": 85420.0,
          "close": 85782.19,
          "volume": 728.39953,
          "close_time": 1763884799999,
          "quote_volume": 62402866.2892816,
          "trades": 170114,
          "taker_buy_base": 301.87066,
          "taker_buy_quote": 25862851.6919384
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 85782.18,
          "high": 86196.94,
          "low": 85768.22,
          "close": 86137.19,
          "volume": 554.48769,
          "close_time": 1763888399999,
          "quote_volume": 47682422.3469543,
          "trades": 155013,
          "taker_buy_base": 283.00617,
          "taker_buy_quote": 24332978.5720746
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 86137.18,
          "high": 86465.24,
          "low": 86080.02,
          "close": 86393.02,
          "volume": 427.24227,
          "close_time": 1763891999999,
          "quote_volume": 36856076.7984702,
          "trades": 123789,
          "taker_buy_base": 251.45283,
          "taker_buy_quote": 21691714.9615513
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 86393.03,
          "high": 86452.0,
          "low": 86058.96,
          "close": 86066.23,
          "volume": 429.62501,
          "close_time": 1763895599999,
          "quote_volume": 37042333.7067806,
          "trades": 133519,
          "taker_buy_base": 216.28507,
          "taker_buy_quote": 18647674.3249516
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 86066.24,
          "high": 86421.0,
          "low": 85814.92,
          "close": 86331.28,
          "volume": 676.0486,
          "close_time": 1763899199999,
          "quote_volume": 58178722.6147327,
          "trades": 152718,
          "taker_buy_base": 329.65072,
          "taker_buy_quote": 28377990.7533944
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 86331.28,
          "high": 86892.0,
          "low": 86271.1,
          "close": 86530.04,
          "volume": 917.48707,
          "close_time": 1763902799999,
          "quote_volume": 79500537.9921514,
          "trades": 243414,
          "taker_buy_base": 489.8636,
          "taker_buy_quote": 42443799.2632509
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 86530.04,
          "high": 86934.0,
          "low": 86318.98,
          "close": 86928.31,
          "volume": 646.33455,
          "close_time": 1763906399999,
          "quote_volume": 55998796.7113986,
          "trades": 224234,
          "taker_buy_base": 359.26875,
          "taker_buy_quote": 31131691.3519324
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 86928.3,
          "high": 87200.0,
          "low": 86482.98,
          "close": 86547.4,
          "volume": 1148.29527,
          "close_time": 1763909999999,
          "quote_volume": 99691070.0386619,
          "trades": 289735,
          "taker_buy_base": 550.43861,
          "taker_buy_quote": 47792527.0643076
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 86547.4,
          "high": 87244.51,
          "low": 86451.9,
          "close": 87087.44,
          "volume": 759.24987,
          "close_time": 1763913599999,
          "quote_volume": 65933755.6726839,
          "trades": 216266,
          "taker_buy_base": 405.19689,
          "taker_buy_quote": 35199918.8566065
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 87087.44,
          "high": 87500.0,
          "low": 86670.23,
          "close": 86685.6,
          "volume": 1449.1586,
          "close_time": 1763917199999,
          "quote_volume": 126320489.1677572,
          "trades": 238351,
          "taker_buy_base": 773.07844,
          "taker_buy_quote": 67403178.4975571
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 86685.59,
          "high": 86957.45,
          "low": 86502.47,
          "close": 86746.51,
          "volume": 752.54839,
          "close_time": 1763920799999,
          "quote_volume": 65253133.4093921,
          "trades": 226141,
          "taker_buy_base": 409.04854,
          "taker_buy_quote": 35468452.6851652
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 86746.52,
          "high": 87259.58,
          "low": 86724.78,
          "close": 86995.02,
          "volume": 584.09609,
          "close_time": 1763924399999,
          "quote_volume": 50810736.7976421,
          "trades": 169294,
          "taker_buy_base": 324.90719,
          "taker_buy_quote": 28261162.4191652
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 86995.02,
          "high": 87689.47,
          "low": 86938.6,
          "close": 87325.01,
          "volume": 926.15432,
          "close_time": 1763927999999,
          "quote_volume": 81001274.4390273,
          "trades": 218954,
          "taker_buy_base": 539.58435,
          "taker_buy_quote": 47198456.7505071
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 87325.01,
          "high": 87694.68,
          "low": 87233.63,
          "close": 87483.36,
          "volume": 726.71996,
          "close_time": 1763931599999,
          "quote_volume": 63578092.5720733,
          "trades": 188035,
          "taker_buy_base": 418.4059,
          "taker_buy_quote": 36605098.1481331
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 87483.37,
          "high": 88000.0,
          "low": 87150.0,
          "close": 87992.02,
          "volume": 647.97774,
          "close_time": 1763935199999,
          "quote_volume": 56768053.9383951,
          "trades": 173495,
          "taker_buy_base": 387.72205,
          "taker_buy_quote": 33976037.2998832
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 87992.03,
          "high": 88127.64,
          "low": 87554.23,
          "close": 88004.0,
          "volume": 806.41047,
          "close_time": 1763938799999,
          "quote_volume": 70820714.8123324,
          "trades": 242217,
          "taker_buy_base": 449.8316,
          "taker_buy_quote": 39510023.7042501
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 88004.01,
          "high": 88086.96,
          "low": 86701.54,
          "close": 86830.0,
          "volume": 1365.4634,
          "close_time": 1763942399999,
          "quote_volume": 118935565.0130396,
          "trades": 290198,
          "taker_buy_base": 570.81179,
          "taker_buy_quote": 49725981.9008897
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86830.0,
          "high": 87211.33,
          "low": 85946.65,
          "close": 86740.64,
          "volume": 1392.29093,
          "close_time": 1763945999999,
          "quote_volume": 120450543.3178046,
          "trades": 368672,
          "taker_buy_base": 638.92407,
          "taker_buy_quote": 55283923.8951462
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 86740.64,
          "high": 87091.31,
          "low": 86399.99,
          "close": 87068.51,
          "volume": 958.30504,
          "close_time": 1763949599999,
          "quote_volume": 83106189.9540478,
          "trades": 299683,
          "taker_buy_base": 482.66891,
          "taker_buy_quote": 41866721.6979707
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 87068.51,
          "high": 88059.44,
          "low": 87025.01,
          "close": 87518.22,
          "volume": 1290.41003,
          "close_time": 1763953199999,
          "quote_volume": 113098539.9732207,
          "trades": 345324,
          "taker_buy_base": 729.00551,
          "taker_buy_quote": 63887655.809805
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 87518.23,
          "high": 87788.0,
          "low": 87200.69,
          "close": 87460.02,
          "volume": 677.15494,
          "close_time": 1763956799999,
          "quote_volume": 59221147.6650971,
          "trades": 222636,
          "taker_buy_base": 366.43803,
          "taker_buy_quote": 32042257.0826349
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 87460.03,
          "high": 87600.0,
          "low": 86450.0,
          "close": 86738.37,
          "volume": 878.95809,
          "close_time": 1763960399999,
          "quote_volume": 76323960.141559,
          "trades": 262306,
          "taker_buy_base": 402.79412,
          "taker_buy_quote": 34979452.3287992
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 86738.36,
          "high": 87837.57,
          "low": 86675.82,
          "close": 87468.29,
          "volume": 753.25217,
          "close_time": 1763963999999,
          "quote_volume": 65869362.7168879,
          "trades": 234937,
          "taker_buy_base": 375.92328,
          "taker_buy_quote": 32865729.1697487
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 87468.28,
          "high": 87518.06,
          "low": 86819.98,
          "close": 86910.78,
          "volume": 801.3858,
          "close_time": 1763967599999,
          "quote_volume": 69737747.5265091,
          "trades": 227150,
          "taker_buy_base": 398.88782,
          "taker_buy_quote": 34709571.6877817
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 86910.77,
          "high": 87350.0,
          "low": 86700.0,
          "close": 87050.39,
          "volume": 842.74354,
          "close_time": 1763971199999,
          "quote_volume": 73324542.3973077,
          "trades": 212483,
          "taker_buy_base": 490.60854,
          "taker_buy_quote": 42682382.5373889
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 87050.39,
          "high": 87050.39,
          "low": 86724.78,
          "close": 86961.51,
          "volume": 563.07997,
          "close_time": 1763974799999,
          "quote_volume": 48911987.2046172,
          "trades": 202357,
          "taker_buy_base": 272.02012,
          "taker_buy_quote": 23629730.9601516
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 86961.5,
          "high": 86961.5,
          "low": 85825.84,
          "close": 85944.91,
          "volume": 1224.1726,
          "close_time": 1763978399999,
          "quote_volume": 105505372.3678911,
          "trades": 238306,
          "taker_buy_base": 417.51492,
          "taker_buy_quote": 35973855.1406545
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 85944.91,
          "high": 86190.0,
          "low": 85696.56,
          "close": 86049.74,
          "volume": 1106.37218,
          "close_time": 1763981999999,
          "quote_volume": 95033743.4812136,
          "trades": 183804,
          "taker_buy_base": 438.34343,
          "taker_buy_quote": 37661270.6916752
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 86049.74,
          "high": 86433.93,
          "low": 85840.0,
          "close": 86264.72,
          "volume": 590.88464,
          "close_time": 1763985599999,
          "quote_volume": 50914697.1962122,
          "trades": 156128,
          "taker_buy_base": 275.51838,
          "taker_buy_quote": 23747897.2134016
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 86264.71,
          "high": 86318.0,
          "low": 85888.0,
          "close": 86003.0,
          "volume": 776.50309,
          "close_time": 1763989199999,
          "quote_volume": 66821088.1829874,
          "trades": 185784,
          "taker_buy_base": 314.4196,
          "taker_buy_quote": 27060240.2707614
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 86003.0,
          "high": 86573.99,
          "low": 85947.91,
          "close": 86160.0,
          "volume": 774.74433,
          "close_time": 1763992799999,
          "quote_volume": 66890748.7722136,
          "trades": 173437,
          "taker_buy_base": 400.02299,
          "taker_buy_quote": 34537827.7815303
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 86159.84,
          "high": 86660.01,
          "low": 85272.0,
          "close": 86171.14,
          "volume": 1629.59791,
          "close_time": 1763996399999,
          "quote_volume": 139992044.0735621,
          "trades": 401099,
          "taker_buy_base": 779.30746,
          "taker_buy_quote": 66972190.472465
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 86171.22,
          "high": 86741.5,
          "low": 85913.44,
          "close": 86616.44,
          "volume": 1454.66429,
          "close_time": 1763999999999,
          "quote_volume": 125700707.4173487,
          "trades": 462051,
          "taker_buy_base": 784.79068,
          "taker_buy_quote": 67823365.5745663
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 86616.44,
          "high": 87700.0,
          "low": 86616.43,
          "close": 87174.5,
          "volume": 1597.9807,
          "close_time": 1764003599999,
          "quote_volume": 139340972.06828,
          "trades": 380602,
          "taker_buy_base": 939.22316,
          "taker_buy_quote": 81899293.3344077
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 87174.5,
          "high": 88550.68,
          "low": 86950.51,
          "close": 88369.91,
          "volume": 1714.18113,
          "close_time": 1764007199999,
          "quote_volume": 150454810.3473344,
          "trades": 365286,
          "taker_buy_base": 1001.31062,
          "taker_buy_quote": 87954749.6311894
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 88369.91,
          "high": 88732.25,
          "low": 88200.0,
          "close": 88715.31,
          "volume": 1475.2051,
          "close_time": 1764010799999,
          "quote_volume": 130459804.3279851,
          "trades": 340850,
          "taker_buy_base": 801.96598,
          "taker_buy_quote": 70925975.8333799
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 88715.3,
          "high": 88834.62,
          "low": 88115.16,
          "close": 88327.29,
          "volume": 1216.54554,
          "close_time": 1764014399999,
          "quote_volume": 107736695.2372664,
          "trades": 249469,
          "taker_buy_base": 535.34465,
          "taker_buy_quote": 47414424.3235514
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 88327.29,
          "high": 89228.0,
          "low": 88327.29,
          "close": 89089.06,
          "volume": 1349.46746,
          "close_time": 1764017999999,
          "quote_volume": 119890997.8119237,
          "trades": 254900,
          "taker_buy_base": 838.4932,
          "taker_buy_quote": 74495362.1591132
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 89089.06,
          "high": 89132.0,
          "low": 88720.97,
          "close": 88766.15,
          "volume": 601.72645,
          "close_time": 1764021599999,
          "quote_volume": 53518836.2954235,
          "trades": 174208,
          "taker_buy_base": 314.64344,
          "taker_buy_quote": 27985769.9452337
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 88766.15,
          "high": 89091.96,
          "low": 88598.0,
          "close": 88636.54,
          "volume": 522.98122,
          "close_time": 1764025199999,
          "quote_volume": 46457787.5114985,
          "trades": 141736,
          "taker_buy_base": 259.49598,
          "taker_buy_quote": 23055856.8821477
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 88636.54,
          "high": 88690.0,
          "low": 88252.5,
          "close": 88300.01,
          "volume": 470.5208,
          "close_time": 1764028799999,
          "quote_volume": 41631360.9321269,
          "trades": 105948,
          "taker_buy_base": 181.21029,
          "taker_buy_quote": 16029884.5999125
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88300.01,
          "high": 88300.01,
          "low": 87864.63,
          "close": 88100.0,
          "volume": 784.64286,
          "close_time": 1764032399999,
          "quote_volume": 69111174.8218055,
          "trades": 188644,
          "taker_buy_base": 375.58076,
          "taker_buy_quote": 33083593.8814397
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 88100.0,
          "high": 88223.85,
          "low": 87719.67,
          "close": 87732.83,
          "volume": 590.37213,
          "close_time": 1764035999999,
          "quote_volume": 51944476.9831445,
          "trades": 200916,
          "taker_buy_base": 297.23416,
          "taker_buy_quote": 26158332.8936412
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 87732.84,
          "high": 87942.26,
          "low": 87457.53,
          "close": 87909.4,
          "volume": 661.24658,
          "close_time": 1764039599999,
          "quote_volume": 58001630.0193682,
          "trades": 191513,
          "taker_buy_base": 328.62045,
          "taker_buy_quote": 28831728.8600385
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 87909.41,
          "high": 88048.78,
          "low": 87553.84,
          "close": 87822.12,
          "volume": 470.13692,
          "close_time": 1764043199999,
          "quote_volume": 41274271.3424044,
          "trades": 137256,
          "taker_buy_base": 221.96458,
          "taker_buy_quote": 19489157.0072847
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 87822.12,
          "high": 88519.99,
          "low": 87790.17,
          "close": 88341.14,
          "volume": 559.30233,
          "close_time": 1764046799999,
          "quote_volume": 49310324.331774,
          "trades": 133694,
          "taker_buy_base": 346.21896,
          "taker_buy_quote": 30523640.5422296
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 88341.14,
          "high": 88341.14,
          "low": 87937.46,
          "close": 88120.82,
          "volume": 385.97584,
          "close_time": 1764050399999,
          "quote_volume": 34032901.0013514,
          "trades": 112428,
          "taker_buy_base": 160.78799,
          "taker_buy_quote": 14176303.2422754
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 88120.83,
          "high": 88149.01,
          "low": 87802.09,
          "close": 88003.97,
          "volume": 428.0412,
          "close_time": 1764053999999,
          "quote_volume": 37660065.1732486,
          "trades": 113185,
          "taker_buy_base": 208.31864,
          "taker_buy_quote": 18327152.8139474
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 88003.97,
          "high": 88069.96,
          "low": 87300.0,
          "close": 87384.81,
          "volume": 1659.28548,
          "close_time": 1764057599999,
          "quote_volume": 145405298.6347444,
          "trades": 170693,
          "taker_buy_base": 618.61185,
          "taker_buy_quote": 54190603.9525228
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 87384.81,
          "high": 87606.57,
          "low": 86993.2,
          "close": 87009.82,
          "volume": 1030.08593,
          "close_time": 1764061199999,
          "quote_volume": 89943258.9251214,
          "trades": 176296,
          "taker_buy_base": 392.92613,
          "taker_buy_quote": 34314824.3431078
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 87009.82,
          "high": 87243.57,
          "low": 86666.0,
          "close": 87231.76,
          "volume": 1365.38754,
          "close_time": 1764064799999,
          "quote_volume": 118652427.7510765,
          "trades": 234649,
          "taker_buy_base": 540.91448,
          "taker_buy_quote": 47009875.9142539
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 87231.76,
          "high": 87430.0,
          "low": 86950.01,
          "close": 87411.01,
          "volume": 529.77845,
          "close_time": 1764068399999,
          "quote_volume": 46192245.4957595,
          "trades": 121692,
          "taker_buy_base": 301.60387,
          "taker_buy_quote": 26304296.6257536
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 87411.0,
          "high": 87535.98,
          "low": 87310.0,
          "close": 87361.71,
          "volume": 476.85969,
          "close_time": 1764071999999,
          "quote_volume": 41685994.8208965,
          "trades": 108184,
          "taker_buy_base": 256.56426,
          "taker_buy_quote": 22428565.6598085
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 87361.71,
          "high": 87792.2,
          "low": 87361.71,
          "close": 87509.99,
          "volume": 719.39885,
          "close_time": 1764075599999,
          "quote_volume": 63004858.9120767,
          "trades": 188667,
          "taker_buy_base": 446.36706,
          "taker_buy_quote": 39095846.1286623
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 87510.0,
          "high": 87731.2,
          "low": 86870.5,
          "close": 87083.01,
          "volume": 953.98515,
          "close_time": 1764079199999,
          "quote_volume": 83302703.6407462,
          "trades": 260220,
          "taker_buy_base": 519.50745,
          "taker_buy_quote": 45364306.5937874
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 87083.0,
          "high": 87298.35,
          "low": 86116.0,
          "close": 86741.55,
          "volume": 1997.11968,
          "close_time": 1764082799999,
          "quote_volume": 173361348.0175524,
          "trades": 477724,
          "taker_buy_base": 889.99958,
          "taker_buy_quote": 77256356.7190104
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 86741.55,
          "high": 87300.0,
          "low": 86200.0,
          "close": 86988.94,
          "volume": 1227.12482,
          "close_time": 1764086399999,
          "quote_volume": 106472942.9449749,
          "trades": 381330,
          "taker_buy_base": 790.54798,
          "taker_buy_quote": 68612210.1885
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 86988.93,
          "high": 87291.0,
          "low": 86712.35,
          "close": 87121.31,
          "volume": 678.88146,
          "close_time": 1764089999999,
          "quote_volume": 59109156.0767667,
          "trades": 242305,
          "taker_buy_base": 340.69844,
          "taker_buy_quote": 29667437.3527447
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 87121.31,
          "high": 88155.65,
          "low": 87046.09,
          "close": 87625.89,
          "volume": 918.86754,
          "close_time": 1764093599999,
          "quote_volume": 80537904.6071056,
          "trades": 243467,
          "taker_buy_base": 499.48545,
          "taker_buy_quote": 43775825.0853033
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 87625.9,
          "high": 87830.0,
          "low": 87237.18,
          "close": 87239.29,
          "volume": 604.25375,
          "close_time": 1764097199999,
          "quote_volume": 52924348.4989166,
          "trades": 189076,
          "taker_buy_base": 254.61673,
          "taker_buy_quote": 22305881.0978313
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 87239.29,
          "high": 87340.1,
          "low": 86182.49,
          "close": 86882.85,
          "volume": 1026.34933,
          "close_time": 1764100799999,
          "quote_volume": 88897765.8647652,
          "trades": 266647,
          "taker_buy_base": 422.06402,
          "taker_buy_quote": 36553976.7335245
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 86882.84,
          "high": 87463.0,
          "low": 86706.28,
          "close": 87382.7,
          "volume": 718.04092,
          "close_time": 1764104399999,
          "quote_volume": 62605755.2307963,
          "trades": 197206,
          "taker_buy_base": 404.77004,
          "taker_buy_quote": 35299026.5443807
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 87387.48,
          "high": 87449.73,
          "low": 86985.02,
          "close": 87032.37,
          "volume": 660.28461,
          "close_time": 1764107999999,
          "quote_volume": 57574534.7726257,
          "trades": 154399,
          "taker_buy_base": 263.0228,
          "taker_buy_quote": 22930693.1963989
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 87032.36,
          "high": 87722.92,
          "low": 86565.48,
          "close": 87642.41,
          "volume": 612.11039,
          "close_time": 1764111599999,
          "quote_volume": 53355253.6915888,
          "trades": 187397,
          "taker_buy_base": 320.34665,
          "taker_buy_quote": 27939099.2250911
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 87642.41,
          "high": 87889.38,
          "low": 87328.89,
          "close": 87369.96,
          "volume": 509.50965,
          "close_time": 1764115199999,
          "quote_volume": 44628358.4803271,
          "trades": 161159,
          "taker_buy_base": 222.40752,
          "taker_buy_quote": 19484790.5387182
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87369.97,
          "high": 87770.0,
          "low": 87344.34,
          "close": 87573.51,
          "volume": 492.76345,
          "close_time": 1764118799999,
          "quote_volume": 43150790.8576177,
          "trades": 176519,
          "taker_buy_base": 252.89935,
          "taker_buy_quote": 22147622.5290363
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 87573.51,
          "high": 88224.0,
          "low": 87338.05,
          "close": 87921.94,
          "volume": 625.50199,
          "close_time": 1764122399999,
          "quote_volume": 54954725.303757,
          "trades": 193101,
          "taker_buy_base": 386.7933,
          "taker_buy_quote": 33985503.668237
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 87921.94,
          "high": 88087.97,
          "low": 87662.24,
          "close": 87711.82,
          "volume": 382.80732,
          "close_time": 1764125999999,
          "quote_volume": 33633987.0078155,
          "trades": 143130,
          "taker_buy_base": 192.43464,
          "taker_buy_quote": 16909358.0346695
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 87711.82,
          "high": 87892.82,
          "low": 87069.97,
          "close": 87119.92,
          "volume": 734.20044,
          "close_time": 1764129599999,
          "quote_volume": 64182679.1138174,
          "trades": 131055,
          "taker_buy_base": 229.59424,
          "taker_buy_quote": 20081808.9828774
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87119.93,
          "high": 87368.0,
          "low": 86909.99,
          "close": 87230.23,
          "volume": 523.25398,
          "close_time": 1764133199999,
          "quote_volume": 45588594.9964782,
          "trades": 109954,
          "taker_buy_base": 248.68445,
          "taker_buy_quote": 21670160.3600207
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 87230.23,
          "high": 87741.5,
          "low": 87220.01,
          "close": 87519.53,
          "volume": 391.28204,
          "close_time": 1764136799999,
          "quote_volume": 34262487.3896609,
          "trades": 105731,
          "taker_buy_base": 187.98709,
          "taker_buy_quote": 16457892.6270558
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 87519.54,
          "high": 87889.0,
          "low": 87409.78,
          "close": 87794.0,
          "volume": 567.75553,
          "close_time": 1764140399999,
          "quote_volume": 49742157.7813475,
          "trades": 120238,
          "taker_buy_base": 215.38577,
          "taker_buy_quote": 18876859.1691385
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 87794.0,
          "high": 87970.0,
          "low": 87698.25,
          "close": 87935.05,
          "volume": 346.36014,
          "close_time": 1764143999999,
          "quote_volume": 30408682.0446747,
          "trades": 100189,
          "taker_buy_base": 184.89484,
          "taker_buy_quote": 16232720.8317716
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 87935.05,
          "high": 87941.58,
          "low": 87416.44,
          "close": 87424.8,
          "volume": 352.28266,
          "close_time": 1764147599999,
          "quote_volume": 30859824.8792738,
          "trades": 96849,
          "taker_buy_base": 149.44037,
          "taker_buy_quote": 13090924.1181357
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 87424.8,
          "high": 87453.47,
          "low": 86746.6,
          "close": 86825.27,
          "volume": 1012.15795,
          "close_time": 1764151199999,
          "quote_volume": 88125785.1173824,
          "trades": 118400,
          "taker_buy_base": 423.0228,
          "taker_buy_quote": 36830027.1154949
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 86825.27,
          "high": 87078.59,
          "low": 86670.36,
          "close": 86955.17,
          "volume": 469.69958,
          "close_time": 1764154799999,
          "quote_volume": 40812273.4484177,
          "trades": 114788,
          "taker_buy_base": 232.17651,
          "taker_buy_quote": 20176313.1322682
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 86955.17,
          "high": 87095.83,
          "low": 86844.01,
          "close": 87095.79,
          "volume": 365.39116,
          "close_time": 1764158399999,
          "quote_volume": 31771387.6337737,
          "trades": 97410,
          "taker_buy_base": 184.44951,
          "taker_buy_quote": 16037330.5343308
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 87095.78,
          "high": 87175.99,
          "low": 86306.77,
          "close": 86643.08,
          "volume": 790.16422,
          "close_time": 1764161999999,
          "quote_volume": 68443632.4491415,
          "trades": 198168,
          "taker_buy_base": 336.17911,
          "taker_buy_quote": 29121912.9383174
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 86643.07,
          "high": 87136.33,
          "low": 86568.85,
          "close": 87128.51,
          "volume": 802.87416,
          "close_time": 1764165599999,
          "quote_volume": 69721302.3048686,
          "trades": 178660,
          "taker_buy_base": 509.84517,
          "taker_buy_quote": 44275169.1666052
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 87128.51,
          "high": 87693.21,
          "low": 86813.5,
          "close": 86899.73,
          "volume": 1419.99793,
          "close_time": 1764169199999,
          "quote_volume": 123944072.4323324,
          "trades": 341253,
          "taker_buy_base": 819.05628,
          "taker_buy_quote": 71499487.1483899
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 86899.72,
          "high": 87349.41,
          "low": 86664.23,
          "close": 86978.0,
          "volume": 1185.22598,
          "close_time": 1764172799999,
          "quote_volume": 103128558.6257245,
          "trades": 364626,
          "taker_buy_base": 556.7042,
          "taker_buy_quote": 48437397.2430014
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 86977.99,
          "high": 87946.0,
          "low": 86956.61,
          "close": 87820.01,
          "volume": 1248.92414,
          "close_time": 1764176399999,
          "quote_volume": 109385714.09413,
          "trades": 280195,
          "taker_buy_base": 634.95134,
          "taker_buy_quote": 55607847.703519
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 87820.02,
          "high": 89962.9,
          "low": 87710.27,
          "close": 89830.79,
          "volume": 2469.84113,
          "close_time": 1764179999999,
          "quote_volume": 219792966.2079898,
          "trades": 432414,
          "taker_buy_base": 1435.23662,
          "taker_buy_quote": 127705253.1784497
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 89830.8,
          "high": 90418.39,
          "low": 89676.0,
          "close": 90145.69,
          "volume": 2128.19073,
          "close_time": 1764183599999,
          "quote_volume": 191609027.7647634,
          "trades": 409817,
          "taker_buy_base": 1021.48288,
          "taker_buy_quote": 91975304.2769414
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 90145.69,
          "high": 90197.83,
          "low": 89716.3,
          "close": 89957.36,
          "volume": 1663.47818,
          "close_time": 1764187199999,
          "quote_volume": 149524719.4967481,
          "trades": 249807,
          "taker_buy_base": 564.52733,
          "taker_buy_quote": 50741221.5065453
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 89957.37,
          "high": 90114.67,
          "low": 89508.85,
          "close": 89866.82,
          "volume": 1645.62012,
          "close_time": 1764190799999,
          "quote_volume": 147962309.7734633,
          "trades": 241762,
          "taker_buy_base": 853.95393,
          "taker_buy_quote": 76794091.9024132
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 89866.83,
          "high": 90491.28,
          "low": 89815.35,
          "close": 90195.99,
          "volume": 803.11555,
          "close_time": 1764194399999,
          "quote_volume": 72398741.5983315,
          "trades": 171012,
          "taker_buy_base": 531.28237,
          "taker_buy_quote": 47882101.3779731
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 90195.98,
          "high": 90656.08,
          "low": 90127.88,
          "close": 90386.57,
          "volume": 686.02397,
          "close_time": 1764197999999,
          "quote_volume": 61976285.1394691,
          "trades": 167433,
          "taker_buy_base": 400.63241,
          "taker_buy_quote": 36193017.4323871
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 90386.56,
          "high": 90600.0,
          "low": 90312.25,
          "close": 90484.02,
          "volume": 568.91004,
          "close_time": 1764201599999,
          "quote_volume": 51471191.2089902,
          "trades": 125769,
          "taker_buy_base": 331.99612,
          "taker_buy_quote": 30036050.8388041
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90484.01,
          "high": 90597.32,
          "low": 90089.91,
          "close": 90485.85,
          "volume": 863.56359,
          "close_time": 1764205199999,
          "quote_volume": 77999134.1550438,
          "trades": 174941,
          "taker_buy_base": 498.98559,
          "taker_buy_quote": 45068184.1982798
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 90485.85,
          "high": 91236.0,
          "low": 90385.5,
          "close": 91145.78,
          "volume": 1123.33988,
          "close_time": 1764208799999,
          "quote_volume": 101975485.3390087,
          "trades": 199119,
          "taker_buy_base": 683.68808,
          "taker_buy_quote": 62067013.0615855
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 91145.78,
          "high": 91950.0,
          "low": 90879.76,
          "close": 91389.21,
          "volume": 2941.8217,
          "close_time": 1764212399999,
          "quote_volume": 269311914.4167359,
          "trades": 395090,
          "taker_buy_base": 2156.24219,
          "taker_buy_quote": 197435662.9085884
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 91389.73,
          "high": 91615.6,
          "low": 91044.14,
          "close": 91091.68,
          "volume": 815.09214,
          "close_time": 1764215999999,
          "quote_volume": 74407564.0931362,
          "trades": 225226,
          "taker_buy_base": 368.88888,
          "taker_buy_quote": 33684972.0766865
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 91091.68,
          "high": 91353.85,
          "low": 91057.77,
          "close": 91277.06,
          "volume": 509.22057,
          "close_time": 1764219599999,
          "quote_volume": 46449237.491097,
          "trades": 160767,
          "taker_buy_base": 234.97182,
          "taker_buy_quote": 21432895.2276186
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 91277.06,
          "high": 91554.49,
          "low": 90889.11,
          "close": 90967.54,
          "volume": 724.51309,
          "close_time": 1764223199999,
          "quote_volume": 66070829.3599064,
          "trades": 163328,
          "taker_buy_base": 368.07801,
          "taker_buy_quote": 33576598.0798768
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 90967.53,
          "high": 91445.3,
          "low": 90967.53,
          "close": 91244.58,
          "volume": 600.26335,
          "close_time": 1764226799999,
          "quote_volume": 54779976.1191872,
          "trades": 123188,
          "taker_buy_base": 386.63205,
          "taker_buy_quote": 35284991.6178541
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 91244.59,
          "high": 91496.63,
          "low": 91135.88,
          "close": 91408.34,
          "volume": 609.78648,
          "close_time": 1764230399999,
          "quote_volume": 55717794.2225676,
          "trades": 129089,
          "taker_buy_base": 221.00455,
          "taker_buy_quote": 20189331.3212551
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 91408.34,
          "high": 91520.24,
          "low": 91221.17,
          "close": 91492.02,
          "volume": 626.375,
          "close_time": 1764233999999,
          "quote_volume": 57243260.5152409,
          "trades": 126861,
          "taker_buy_base": 286.70028,
          "taker_buy_quote": 26203734.832421
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 91492.01,
          "high": 91940.18,
          "low": 91475.39,
          "close": 91561.67,
          "volume": 875.30832,
          "close_time": 1764237599999,
          "quote_volume": 80245399.6567668,
          "trades": 162283,
          "taker_buy_base": 394.80832,
          "taker_buy_quote": 36195108.2787631
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 91561.67,
          "high": 91747.29,
          "low": 91347.02,
          "close": 91613.51,
          "volume": 526.00515,
          "close_time": 1764241199999,
          "quote_volume": 48165451.8856094,
          "trades": 129747,
          "taker_buy_base": 250.79288,
          "taker_buy_quote": 22965196.4594311
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 91613.52,
          "high": 91619.36,
          "low": 91307.69,
          "close": 91371.88,
          "volume": 326.30294,
          "close_time": 1764244799999,
          "quote_volume": 29843036.0501495,
          "trades": 84390,
          "taker_buy_base": 132.60026,
          "taker_buy_quote": 12127682.7046196
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 91371.87,
          "high": 91457.36,
          "low": 90950.0,
          "close": 90986.56,
          "volume": 641.34239,
          "close_time": 1764248399999,
          "quote_volume": 58470185.1247104,
          "trades": 135981,
          "taker_buy_base": 222.19766,
          "taker_buy_quote": 20264369.9111565
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 90986.56,
          "high": 91075.99,
          "low": 90438.43,
          "close": 90852.78,
          "volume": 1344.1126,
          "close_time": 1764251999999,
          "quote_volume": 121933641.4167029,
          "trades": 251389,
          "taker_buy_base": 563.57398,
          "taker_buy_quote": 51142099.5137484
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 90852.79,
          "high": 90978.49,
          "low": 90579.77,
          "close": 90789.68,
          "volume": 539.81726,
          "close_time": 1764255599999,
          "quote_volume": 48996517.6483238,
          "trades": 166165,
          "taker_buy_base": 256.55284,
          "taker_buy_quote": 23288723.1343848
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 90789.68,
          "high": 90988.0,
          "low": 90629.98,
          "close": 90958.3,
          "volume": 396.23776,
          "close_time": 1764259199999,
          "quote_volume": 36000222.4507185,
          "trades": 169043,
          "taker_buy_base": 212.42473,
          "taker_buy_quote": 19299034.1310093
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 90958.29,
          "high": 91562.0,
          "low": 90850.77,
          "close": 91467.13,
          "volume": 778.41704,
          "close_time": 1764262799999,
          "quote_volume": 71022486.5518281,
          "trades": 247669,
          "taker_buy_base": 466.46173,
          "taker_buy_quote": 42555489.3306291
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 91467.12,
          "high": 91635.79,
          "low": 91299.06,
          "close": 91479.3,
          "volume": 704.33875,
          "close_time": 1764266399999,
          "quote_volume": 64420003.8516059,
          "trades": 186250,
          "taker_buy_base": 298.58862,
          "taker_buy_quote": 27309370.871011
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 91479.3,
          "high": 91843.59,
          "low": 91347.21,
          "close": 91791.99,
          "volume": 433.08181,
          "close_time": 1764269999999,
          "quote_volume": 39673119.3254859,
          "trades": 158808,
          "taker_buy_base": 261.4882,
          "taker_buy_quote": 23956191.3696478
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 91791.99,
          "high": 91791.99,
          "low": 91506.94,
          "close": 91528.21,
          "volume": 363.77786,
          "close_time": 1764273599999,
          "quote_volume": 33332442.5430781,
          "trades": 130334,
          "taker_buy_base": 123.38947,
          "taker_buy_quote": 11304442.9926472
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 91528.22,
          "high": 91596.76,
          "low": 91400.0,
          "close": 91433.17,
          "volume": 259.27901,
          "close_time": 1764277199999,
          "quote_volume": 23717819.3341265,
          "trades": 104170,
          "taker_buy_base": 109.31686,
          "taker_buy_quote": 9999474.9165055
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 91433.18,
          "high": 91600.0,
          "low": 91217.17,
          "close": 91416.99,
          "volume": 272.08151,
          "close_time": 1764280799999,
          "quote_volume": 24881393.9997118,
          "trades": 107081,
          "taker_buy_base": 131.9391,
          "taker_buy_quote": 12067472.7908818
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 91416.99,
          "high": 91590.0,
          "low": 91114.52,
          "close": 91317.65,
          "volume": 289.90354,
          "close_time": 1764284399999,
          "quote_volume": 26492953.6484977,
          "trades": 101500,
          "taker_buy_base": 136.76081,
          "taker_buy_quote": 12499655.8906091
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 91317.66,
          "high": 91566.0,
          "low": 91213.79,
          "close": 91333.95,
          "volume": 269.52758,
          "close_time": 1764287999999,
          "quote_volume": 24628237.3794688,
          "trades": 87753,
          "taker_buy_base": 132.27144,
          "taker_buy_quote": 12087803.1402774
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91333.94,
          "high": 91417.99,
          "low": 91072.3,
          "close": 91207.34,
          "volume": 405.71832,
          "close_time": 1764291599999,
          "quote_volume": 37006997.7878967,
          "trades": 112229,
          "taker_buy_base": 146.57584,
          "taker_buy_quote": 13370721.6556139
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 91207.34,
          "high": 91209.82,
          "low": 90800.3,
          "close": 90804.56,
          "volume": 495.69936,
          "close_time": 1764295199999,
          "quote_volume": 45089465.0633077,
          "trades": 174951,
          "taker_buy_base": 204.15238,
          "taker_buy_quote": 18568645.2834081
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 90804.56,
          "high": 91135.69,
          "low": 90652.55,
          "close": 91083.08,
          "volume": 665.69948,
          "close_time": 1764298799999,
          "quote_volume": 60478647.1436367,
          "trades": 150267,
          "taker_buy_base": 295.87489,
          "taker_buy_quote": 26886485.3186299
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 91083.08,
          "high": 91306.63,
          "low": 91000.88,
          "close": 91208.85,
          "volume": 362.93677,
          "close_time": 1764302399999,
          "quote_volume": 33082957.2063033,
          "trades": 79244,
          "taker_buy_base": 159.20042,
          "taker_buy_quote": 14512789.7477591
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 91208.85,
          "high": 91486.29,
          "low": 91130.0,
          "close": 91424.02,
          "volume": 286.91882,
          "close_time": 1764305999999,
          "quote_volume": 26216064.0638494,
          "trades": 95175,
          "taker_buy_base": 149.48821,
          "taker_buy_quote": 13657258.374505
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 91424.02,
          "high": 91707.79,
          "low": 91304.28,
          "close": 91612.09,
          "volume": 444.39646,
          "close_time": 1764309599999,
          "quote_volume": 40682557.0600671,
          "trades": 112456,
          "taker_buy_base": 285.32072,
          "taker_buy_quote": 26124234.3650697
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 91612.09,
          "high": 91612.09,
          "low": 91156.24,
          "close": 91300.69,
          "volume": 441.82209,
          "close_time": 1764313199999,
          "quote_volume": 40368603.2827102,
          "trades": 88793,
          "taker_buy_base": 154.07553,
          "taker_buy_quote": 14079443.5581003
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 91300.69,
          "high": 91568.98,
          "low": 90867.43,
          "close": 90910.87,
          "volume": 700.7864,
          "close_time": 1764316799999,
          "quote_volume": 63876873.6462872,
          "trades": 101882,
          "taker_buy_base": 341.33795,
          "taker_buy_quote": 31122872.0748128
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 90910.87,
          "high": 91717.0,
          "low": 90907.98,
          "close": 91690.0,
          "volume": 899.46359,
          "close_time": 1764320399999,
          "quote_volume": 82146747.22838,
          "trades": 178313,
          "taker_buy_base": 571.71009,
          "taker_buy_quote": 52234798.8151346
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 91689.99,
          "high": 91850.0,
          "low": 91439.34,
          "close": 91599.99,
          "volume": 578.7761,
          "close_time": 1764323999999,
          "quote_volume": 53017137.6953378,
          "trades": 158754,
          "taker_buy_base": 308.38076,
          "taker_buy_quote": 28252322.8938243
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 91600.0,
          "high": 91874.86,
          "low": 91480.28,
          "close": 91850.49,
          "volume": 786.48217,
          "close_time": 1764327599999,
          "quote_volume": 72105616.5571061,
          "trades": 96982,
          "taker_buy_base": 582.46669,
          "taker_buy_quote": 53408512.9887184
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 91850.49,
          "high": 92030.0,
          "low": 91065.13,
          "close": 91437.64,
          "volume": 910.59811,
          "close_time": 1764331199999,
          "quote_volume": 83352029.2985226,
          "trades": 202436,
          "taker_buy_base": 501.15116,
          "taker_buy_quote": 45909132.448247
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 91437.64,
          "high": 91692.3,
          "low": 91405.69,
          "close": 91513.4,
          "volume": 360.31623,
          "close_time": 1764334799999,
          "quote_volume": 32982708.3789118,
          "trades": 130051,
          "taker_buy_base": 189.86714,
          "taker_buy_quote": 17379908.949393
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 91513.4,
          "high": 92635.0,
          "low": 91380.94,
          "close": 92377.01,
          "volume": 1231.35483,
          "close_time": 1764338399999,
          "quote_volume": 113324474.4719276,
          "trades": 248138,
          "taker_buy_base": 739.95819,
          "taker_buy_quote": 68115264.4237258
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 92377.0,
          "high": 93092.0,
          "low": 91818.35,
          "close": 92250.01,
          "volume": 2337.42844,
          "close_time": 1764341999999,
          "quote_volume": 216081342.4856399,
          "trades": 470434,
          "taker_buy_base": 1264.0342,
          "taker_buy_quote": 116887805.3177324
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 92250.0,
          "high": 92796.0,
          "low": 91976.59,
          "close": 92362.49,
          "volume": 1117.5135,
          "close_time": 1764345599999,
          "quote_volume": 103289142.9474006,
          "trades": 321174,
          "taker_buy_base": 561.39296,
          "taker_buy_quote": 51889879.3990397
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 92362.5,
          "high": 92376.0,
          "low": 90880.0,
          "close": 90936.23,
          "volume": 1386.76661,
          "close_time": 1764349199999,
          "quote_volume": 126887570.7209174,
          "trades": 356495,
          "taker_buy_base": 503.36371,
          "taker_buy_quote": 46074806.6210399
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 90936.24,
          "high": 91208.43,
          "low": 90180.63,
          "close": 90663.98,
          "volume": 3368.6938,
          "close_time": 1764352799999,
          "quote_volume": 305059397.4396019,
          "trades": 424596,
          "taker_buy_base": 1005.7072,
          "taker_buy_quote": 91121637.2171594
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 90661.57,
          "high": 90958.57,
          "low": 90421.88,
          "close": 90830.57,
          "volume": 663.11655,
          "close_time": 1764356399999,
          "quote_volume": 60144329.4868676,
          "trades": 210934,
          "taker_buy_base": 349.6109,
          "taker_buy_quote": 31716728.4752116
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 90830.57,
          "high": 91202.55,
          "low": 90821.6,
          "close": 91157.44,
          "volume": 360.61967,
          "close_time": 1764359999999,
          "quote_volume": 32841690.5584467,
          "trades": 131894,
          "taker_buy_base": 226.34599,
          "taker_buy_quote": 20615492.0126507
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 91157.44,
          "high": 91225.45,
          "low": 90867.89,
          "close": 91201.1,
          "volume": 310.35586,
          "close_time": 1764363599999,
          "quote_volume": 28272241.1119022,
          "trades": 118002,
          "taker_buy_base": 140.7923,
          "taker_buy_quote": 12825181.726451
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 91201.09,
          "high": 91247.16,
          "low": 90888.0,
          "close": 90888.01,
          "volume": 223.95974,
          "close_time": 1764367199999,
          "quote_volume": 20407040.5882893,
          "trades": 81463,
          "taker_buy_base": 70.59041,
          "taker_buy_quote": 6432987.7673235
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 90888.01,
          "high": 91159.89,
          "low": 90705.57,
          "close": 91122.0,
          "volume": 276.05655,
          "close_time": 1764370799999,
          "quote_volume": 25101268.217929,
          "trades": 107887,
          "taker_buy_base": 129.75608,
          "taker_buy_quote": 11799917.1515387
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 91122.0,
          "high": 91195.68,
          "low": 90890.7,
          "close": 90890.7,
          "volume": 215.38067,
          "close_time": 1764374399999,
          "quote_volume": 19603132.6383208,
          "trades": 77204,
          "taker_buy_base": 80.4934,
          "taker_buy_quote": 7328902.3336022
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90890.71,
          "high": 90968.0,
          "low": 90768.13,
          "close": 90884.01,
          "volume": 186.84042,
          "close_time": 1764377999999,
          "quote_volume": 16980088.2432459,
          "trades": 83413,
          "taker_buy_base": 75.06363,
          "taker_buy_quote": 6822007.2444022
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 90884.01,
          "high": 91119.99,
          "low": 90797.36,
          "close": 90881.2,
          "volume": 189.9049,
          "close_time": 1764381599999,
          "quote_volume": 17266795.6336318,
          "trades": 67929,
          "taker_buy_base": 85.45294,
          "taker_buy_quote": 7770860.6898216
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 90881.2,
          "high": 90926.9,
          "low": 90546.36,
          "close": 90798.89,
          "volume": 360.3042,
          "close_time": 1764385199999,
          "quote_volume": 32696256.7222792,
          "trades": 63527,
          "taker_buy_base": 124.94594,
          "taker_buy_quote": 11341165.9422715
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 90798.9,
          "high": 90874.03,
          "low": 90661.12,
          "close": 90680.26,
          "volume": 203.76865,
          "close_time": 1764388799999,
          "quote_volume": 18496874.6801519,
          "trades": 57847,
          "taker_buy_base": 112.29726,
          "taker_buy_quote": 10195132.6788399
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 90680.26,
          "high": 90911.36,
          "low": 90551.12,
          "close": 90901.56,
          "volume": 194.82906,
          "close_time": 1764392399999,
          "quote_volume": 17674325.2065288,
          "trades": 50370,
          "taker_buy_base": 105.01482,
          "taker_buy_quote": 9527285.6879395
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 90901.55,
          "high": 90931.56,
          "low": 90733.22,
          "close": 90747.16,
          "volume": 201.02788,
          "close_time": 1764395999999,
          "quote_volume": 18263629.5745585,
          "trades": 43306,
          "taker_buy_base": 108.16176,
          "taker_buy_quote": 9826055.5934858
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 90747.16,
          "high": 90832.57,
          "low": 90311.92,
          "close": 90565.29,
          "volume": 551.9962,
          "close_time": 1764399599999,
          "quote_volume": 49972181.4657074,
          "trades": 108407,
          "taker_buy_base": 244.20532,
          "taker_buy_quote": 22109304.6280993
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 90565.3,
          "high": 90666.0,
          "low": 90375.01,
          "close": 90567.67,
          "volume": 281.69639,
          "close_time": 1764403199999,
          "quote_volume": 25495803.4102511,
          "trades": 79396,
          "taker_buy_base": 149.92073,
          "taker_buy_quote": 13570221.9034116
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 90567.66,
          "high": 90738.17,
          "low": 90477.44,
          "close": 90629.67,
          "volume": 209.42959,
          "close_time": 1764406799999,
          "quote_volume": 18982088.1395368,
          "trades": 77588,
          "taker_buy_base": 109.54093,
          "taker_buy_quote": 9928898.4804851
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 90629.67,
          "high": 90665.37,
          "low": 90500.0,
          "close": 90560.08,
          "volume": 255.33197,
          "close_time": 1764410399999,
          "quote_volume": 23130380.8104335,
          "trades": 59938,
          "taker_buy_base": 95.89279,
          "taker_buy_quote": 8686516.0340841
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 90560.08,
          "high": 90647.98,
          "low": 90376.37,
          "close": 90552.47,
          "volume": 287.88192,
          "close_time": 1764413999999,
          "quote_volume": 26066887.2012197,
          "trades": 70848,
          "taker_buy_base": 152.12749,
          "taker_buy_quote": 13776101.1109872
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 90552.47,
          "high": 90682.33,
          "low": 90458.17,
          "close": 90673.19,
          "volume": 204.80457,
          "close_time": 1764417599999,
          "quote_volume": 18549511.3114149,
          "trades": 54348,
          "taker_buy_base": 101.52504,
          "taker_buy_quote": 9195899.8807278
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 90673.2,
          "high": 90810.45,
          "low": 90530.93,
          "close": 90616.01,
          "volume": 253.50149,
          "close_time": 1764421199999,
          "quote_volume": 22980504.650015,
          "trades": 58415,
          "taker_buy_base": 121.2054,
          "taker_buy_quote": 10988791.4838127
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 90616.01,
          "high": 90805.99,
          "low": 90591.35,
          "close": 90783.17,
          "volume": 243.4196,
          "close_time": 1764424799999,
          "quote_volume": 22080016.3346864,
          "trades": 58075,
          "taker_buy_base": 122.81775,
          "taker_buy_quote": 11141443.7956716
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 90783.16,
          "high": 90783.17,
          "low": 90610.41,
          "close": 90621.72,
          "volume": 231.55273,
          "close_time": 1764428399999,
          "quote_volume": 20995493.4225853,
          "trades": 53997,
          "taker_buy_base": 81.74662,
          "taker_buy_quote": 7411993.9036125
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 90621.73,
          "high": 91110.36,
          "low": 90621.72,
          "close": 91063.5,
          "volume": 419.55316,
          "close_time": 1764431999999,
          "quote_volume": 38141467.0237458,
          "trades": 89679,
          "taker_buy_base": 251.87268,
          "taker_buy_quote": 22893800.5311194
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 91063.5,
          "high": 91165.65,
          "low": 90862.22,
          "close": 91004.03,
          "volume": 256.29667,
          "close_time": 1764435599999,
          "quote_volume": 23326617.0851222,
          "trades": 72746,
          "taker_buy_base": 128.92227,
          "taker_buy_quote": 11734238.704097
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 91004.03,
          "high": 91019.0,
          "low": 90421.21,
          "close": 90421.21,
          "volume": 800.09236,
          "close_time": 1764439199999,
          "quote_volume": 72541756.1540812,
          "trades": 104846,
          "taker_buy_base": 242.50105,
          "taker_buy_quote": 21977713.9347773
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 90421.21,
          "high": 90719.16,
          "low": 90155.47,
          "close": 90690.84,
          "volume": 837.40131,
          "close_time": 1764442799999,
          "quote_volume": 75696774.2330419,
          "trades": 135456,
          "taker_buy_base": 417.3943,
          "taker_buy_quote": 37745531.5822714
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 90690.85,
          "high": 90850.83,
          "low": 90600.1,
          "close": 90640.78,
          "volume": 298.72853,
          "close_time": 1764446399999,
          "quote_volume": 27094594.4512555,
          "trades": 61127,
          "taker_buy_base": 149.10854,
          "taker_buy_quote": 13524343.7410416
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 90640.77,
          "high": 91035.27,
          "low": 90400.21,
          "close": 90963.29,
          "volume": 336.13338,
          "close_time": 1764449999999,
          "quote_volume": 30483725.2778783,
          "trades": 68835,
          "taker_buy_base": 154.18398,
          "taker_buy_quote": 13991796.2090147
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 90963.29,
          "high": 91051.87,
          "low": 90814.02,
          "close": 91008.68,
          "volume": 179.69384,
          "close_time": 1764453599999,
          "quote_volume": 16343424.6798359,
          "trades": 54863,
          "taker_buy_base": 71.14712,
          "taker_buy_quote": 6470883.3472465
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 91008.68,
          "high": 91008.69,
          "low": 90700.65,
          "close": 90753.02,
          "volume": 311.96344,
          "close_time": 1764457199999,
          "quote_volume": 28323574.3863345,
          "trades": 67604,
          "taker_buy_base": 81.05156,
          "taker_buy_quote": 7360429.4522869
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 90753.03,
          "high": 90896.97,
          "low": 90690.23,
          "close": 90802.44,
          "volume": 133.73065,
          "close_time": 1764460799999,
          "quote_volume": 12142882.881224,
          "trades": 35300,
          "taker_buy_base": 72.9494,
          "taker_buy_quote": 6623802.5857511
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90802.44,
          "high": 90945.59,
          "low": 90765.12,
          "close": 90893.94,
          "volume": 127.74315,
          "close_time": 1764464399999,
          "quote_volume": 11607051.7301573,
          "trades": 52589,
          "taker_buy_base": 77.26021,
          "taker_buy_quote": 7020034.5843741
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 90893.94,
          "high": 91055.5,
          "low": 90863.05,
          "close": 90913.31,
          "volume": 246.89699,
          "close_time": 1764467999999,
          "quote_volume": 22460776.6557157,
          "trades": 101430,
          "taker_buy_base": 168.24209,
          "taker_buy_quote": 15305655.8022186
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 90913.3,
          "high": 91032.18,
          "low": 90749.9,
          "close": 90795.51,
          "volume": 321.82107,
          "close_time": 1764471599999,
          "quote_volume": 29258845.7580148,
          "trades": 99827,
          "taker_buy_base": 130.17277,
          "taker_buy_quote": 11833231.7839369
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 90795.52,
          "high": 90917.96,
          "low": 90471.0,
          "close": 90909.35,
          "volume": 418.70941,
          "close_time": 1764475199999,
          "quote_volume": 37971915.9579593,
          "trades": 91005,
          "taker_buy_base": 205.07119,
          "taker_buy_quote": 18598372.224879
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 90909.35,
          "high": 90970.36,
          "low": 90799.91,
          "close": 90858.0,
          "volume": 98.98576,
          "close_time": 1764478799999,
          "quote_volume": 8997226.1641996,
          "trades": 43934,
          "taker_buy_base": 44.61547,
          "taker_buy_quote": 4055480.8630217
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 90857.99,
          "high": 90857.99,
          "low": 90670.4,
          "close": 90783.75,
          "volume": 146.33614,
          "close_time": 1764482399999,
          "quote_volume": 13280253.8269628,
          "trades": 43787,
          "taker_buy_base": 76.34826,
          "taker_buy_quote": 6928895.6032482
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 90783.76,
          "high": 90937.5,
          "low": 90717.51,
          "close": 90898.68,
          "volume": 134.34933,
          "close_time": 1764485999999,
          "quote_volume": 12206979.5569979,
          "trades": 49509,
          "taker_buy_base": 70.29561,
          "taker_buy_quote": 6388051.1403277
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 90898.69,
          "high": 91037.72,
          "low": 90860.01,
          "close": 90968.16,
          "volume": 170.24658,
          "close_time": 1764489599999,
          "quote_volume": 15485014.3856864,
          "trades": 50889,
          "taker_buy_base": 98.46709,
          "taker_buy_quote": 8956345.6639988
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 90968.16,
          "high": 91438.99,
          "low": 90927.16,
          "close": 91184.45,
          "volume": 999.6229,
          "close_time": 1764493199999,
          "quote_volume": 91130671.2086046,
          "trades": 149707,
          "taker_buy_base": 693.62562,
          "taker_buy_quote": 63231458.654366
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 91184.45,
          "high": 91632.0,
          "low": 91138.65,
          "close": 91413.07,
          "volume": 857.09997,
          "close_time": 1764496799999,
          "quote_volume": 78358469.3575213,
          "trades": 151077,
          "taker_buy_base": 571.32502,
          "taker_buy_quote": 52233371.8852092
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 91413.07,
          "high": 91467.36,
          "low": 91200.0,
          "close": 91234.31,
          "volume": 215.61141,
          "close_time": 1764500399999,
          "quote_volume": 19684799.4846684,
          "trades": 84517,
          "taker_buy_base": 89.68333,
          "taker_buy_quote": 8187868.1607277
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 91234.31,
          "high": 91397.33,
          "low": 90998.34,
          "close": 91048.78,
          "volume": 443.35776,
          "close_time": 1764503999999,
          "quote_volume": 40446526.0020704,
          "trades": 83314,
          "taker_buy_base": 213.11126,
          "taker_buy_quote": 19446337.5003345
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 91048.79,
          "high": 91535.1,
          "low": 91009.0,
          "close": 91469.51,
          "volume": 391.37581,
          "close_time": 1764507599999,
          "quote_volume": 35739037.5271385,
          "trades": 113204,
          "taker_buy_base": 247.3633,
          "taker_buy_quote": 22588962.5415216
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 91469.51,
          "high": 92000.01,
          "low": 91398.69,
          "close": 91769.99,
          "volume": 1268.05794,
          "close_time": 1764511199999,
          "quote_volume": 116427051.1007695,
          "trades": 160270,
          "taker_buy_base": 657.64496,
          "taker_buy_quote": 60392299.6493152
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 91770.0,
          "high": 91779.94,
          "low": 91256.88,
          "close": 91499.99,
          "volume": 479.45512,
          "close_time": 1764514799999,
          "quote_volume": 43859084.0264287,
          "trades": 97212,
          "taker_buy_base": 214.66261,
          "taker_buy_quote": 19637040.9358511
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 91499.98,
          "high": 91612.83,
          "low": 91326.59,
          "close": 91435.31,
          "volume": 490.26099,
          "close_time": 1764518399999,
          "quote_volume": 44826107.2947752,
          "trades": 84589,
          "taker_buy_base": 131.05888,
          "taker_buy_quote": 11986382.0123277
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 91435.31,
          "high": 91850.0,
          "low": 91406.97,
          "close": 91825.18,
          "volume": 328.17239,
          "close_time": 1764521999999,
          "quote_volume": 30080436.3423377,
          "trades": 80666,
          "taker_buy_base": 197.7909,
          "taker_buy_quote": 18129731.3062639
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 91825.18,
          "high": 91825.18,
          "low": 91313.26,
          "close": 91488.19,
          "volume": 322.55187,
          "close_time": 1764525599999,
          "quote_volume": 29510385.5122651,
          "trades": 80044,
          "taker_buy_base": 127.35488,
          "taker_buy_quote": 11647927.8254118
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 91488.2,
          "high": 91488.2,
          "low": 91159.42,
          "close": 91459.9,
          "volume": 239.73146,
          "close_time": 1764529199999,
          "quote_volume": 21893469.3995766,
          "trades": 67667,
          "taker_buy_base": 129.24667,
          "taker_buy_quote": 11805634.5772226
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 91459.91,
          "high": 91500.0,
          "low": 91298.4,
          "close": 91460.79,
          "volume": 158.56074,
          "close_time": 1764532799999,
          "quote_volume": 14495768.2248629,
          "trades": 50666,
          "taker_buy_base": 63.78819,
          "taker_buy_quote": 5831958.9691541
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 91460.79,
          "high": 91626.75,
          "low": 91178.0,
          "close": 91315.6,
          "volume": 260.58782,
          "close_time": 1764536399999,
          "quote_volume": 23811799.8698906,
          "trades": 64668,
          "taker_buy_base": 133.79168,
          "taker_buy_quote": 12224128.0153074
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 91315.59,
          "high": 91332.18,
          "low": 90888.48,
          "close": 91174.22,
          "volume": 497.10764,
          "close_time": 1764539999999,
          "quote_volume": 45283992.0370638,
          "trades": 94100,
          "taker_buy_base": 226.28589,
          "taker_buy_quote": 20619154.6462237
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 91174.23,
          "high": 91351.61,
          "low": 91049.22,
          "close": 91225.28,
          "volume": 263.92188,
          "close_time": 1764543599999,
          "quote_volume": 24073530.6086037,
          "trades": 82883,
          "taker_buy_base": 109.03792,
          "taker_buy_quote": 9946511.7968976
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 91225.28,
          "high": 91256.36,
          "low": 90336.9,
          "close": 90360.0,
          "volume": 807.17762,
          "close_time": 1764547199999,
          "quote_volume": 73162581.133263,
          "trades": 176476,
          "taker_buy_base": 326.72318,
          "taker_buy_quote": 29611653.9781855
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90360.01,
          "high": 90417.0,
          "low": 86959.99,
          "close": 87000.0,
          "volume": 4607.45526,
          "close_time": 1764550799999,
          "quote_volume": 407580152.7986916,
          "trades": 742069,
          "taker_buy_base": 1881.95608,
          "taker_buy_quote": 166391149.4333956
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 87000.0,
          "high": 87749.99,
          "low": 86941.4,
          "close": 87168.91,
          "volume": 1588.04096,
          "close_time": 1764554399999,
          "quote_volume": 138783376.5263682,
          "trades": 368794,
          "taker_buy_base": 865.4163,
          "taker_buy_quote": 75637083.2730133
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 87168.9,
          "high": 87500.0,
          "low": 86474.34,
          "close": 86722.29,
          "volume": 2052.19788,
          "close_time": 1764557999999,
          "quote_volume": 178477437.0187112,
          "trades": 306696,
          "taker_buy_base": 840.04871,
          "taker_buy_quote": 73060297.9529244
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 86722.3,
          "high": 86800.0,
          "low": 86161.61,
          "close": 86346.13,
          "volume": 2001.96556,
          "close_time": 1764561599999,
          "quote_volume": 173008156.9791637,
          "trades": 305414,
          "taker_buy_base": 603.75053,
          "taker_buy_quote": 52185199.6784637
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 86346.13,
          "high": 86350.01,
          "low": 85695.44,
          "close": 85801.03,
          "volume": 1863.01351,
          "close_time": 1764565199999,
          "quote_volume": 160205010.2574378,
          "trades": 290041,
          "taker_buy_base": 731.14896,
          "taker_buy_quote": 62869580.8228583
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 85801.03,
          "high": 86006.85,
          "low": 85604.0,
          "close": 86001.08,
          "volume": 749.36259,
          "close_time": 1764568799999,
          "quote_volume": 64333188.9169317,
          "trades": 202598,
          "taker_buy_base": 369.73307,
          "taker_buy_quote": 31742605.161284
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 86001.08,
          "high": 86357.43,
          "low": 85974.66,
          "close": 86234.16,
          "volume": 931.6074,
          "close_time": 1764572399999,
          "quote_volume": 80270920.9494683,
          "trades": 201689,
          "taker_buy_base": 431.02085,
          "taker_buy_quote": 37142458.4690329
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 86234.17,
          "high": 86578.06,
          "low": 86049.9,
          "close": 86550.3,
          "volume": 1393.18357,
          "close_time": 1764575999999,
          "quote_volume": 120305897.8421678,
          "trades": 199117,
          "taker_buy_base": 723.15473,
          "taker_buy_quote": 62472207.7190912
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 86550.3,
          "high": 86890.77,
          "low": 86390.25,
          "close": 86869.51,
          "volume": 948.06769,
          "close_time": 1764579599999,
          "quote_volume": 82126288.2454618,
          "trades": 202766,
          "taker_buy_base": 503.60819,
          "taker_buy_quote": 43640968.6071101
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 86869.5,
          "high": 86938.01,
          "low": 86518.18,
          "close": 86704.86,
          "volume": 866.92667,
          "close_time": 1764583199999,
          "quote_volume": 75169918.0945203,
          "trades": 224498,
          "taker_buy_base": 359.42609,
          "taker_buy_quote": 31173250.8905407
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 86704.85,
          "high": 86814.0,
          "low": 86552.0,
          "close": 86647.73,
          "volume": 366.02338,
          "close_time": 1764586799999,
          "quote_volume": 31718250.5951592,
          "trades": 122798,
          "taker_buy_base": 170.64383,
          "taker_buy_quote": 14787758.8905311
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 86647.73,
          "high": 86699.99,
          "low": 86131.01,
          "close": 86149.15,
          "volume": 824.75013,
          "close_time": 1764590399999,
          "quote_volume": 71267390.2999252,
          "trades": 141513,
          "taker_buy_base": 213.30743,
          "taker_buy_quote": 18436853.1199631
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 86146.59,
          "high": 86231.52,
          "low": 84756.0,
          "close": 85430.64,
          "volume": 2098.18769,
          "close_time": 1764593999999,
          "quote_volume": 179420546.0139511,
          "trades": 356055,
          "taker_buy_base": 870.63335,
          "taker_buy_quote": 74436815.7725757
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 85430.64,
          "high": 86166.43,
          "low": 85350.0,
          "close": 85986.85,
          "volume": 1097.45554,
          "close_time": 1764597599999,
          "quote_volume": 94279939.214958,
          "trades": 348111,
          "taker_buy_base": 614.06168,
          "taker_buy_quote": 52750333.7067141
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 85986.85,
          "high": 86674.0,
          "low": 85868.0,
          "close": 86067.9,
          "volume": 1654.56841,
          "close_time": 1764601199999,
          "quote_volume": 142632893.3110651,
          "trades": 479616,
          "taker_buy_base": 861.91106,
          "taker_buy_quote": 74317982.5387493
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 86067.9,
          "high": 86137.17,
          "low": 83822.76,
          "close": 84677.87,
          "volume": 3274.16077,
          "close_time": 1764604799999,
          "quote_volume": 277741164.1368324,
          "trades": 676950,
          "taker_buy_base": 1287.71203,
          "taker_buy_quote": 109203774.5559678
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 84677.87,
          "high": 85463.12,
          "low": 84030.95,
          "close": 84571.8,
          "volume": 2152.34019,
          "close_time": 1764608399999,
          "quote_volume": 182248445.8357751,
          "trades": 523950,
          "taker_buy_base": 1121.38184,
          "taker_buy_quote": 94989487.864478
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 84571.8,
          "high": 85265.66,
          "low": 84442.75,
          "close": 84920.3,
          "volume": 917.46569,
          "close_time": 1764611999999,
          "quote_volume": 77856285.1731622,
          "trades": 332788,
          "taker_buy_base": 516.07638,
          "taker_buy_quote": 43793170.7384665
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 84925.01,
          "high": 85555.0,
          "low": 84723.83,
          "close": 85199.48,
          "volume": 911.27586,
          "close_time": 1764615599999,
          "quote_volume": 77594951.4515025,
          "trades": 293923,
          "taker_buy_base": 460.77538,
          "taker_buy_quote": 39249832.2043673
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 85199.48,
          "high": 85299.14,
          "low": 84603.97,
          "close": 85024.5,
          "volume": 617.02121,
          "close_time": 1764619199999,
          "quote_volume": 52399924.0187322,
          "trades": 305797,
          "taker_buy_base": 267.47688,
          "taker_buy_quote": 22712765.6068099
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 85024.5,
          "high": 85833.01,
          "low": 85007.69,
          "close": 85518.0,
          "volume": 1007.0535,
          "close_time": 1764622799999,
          "quote_volume": 86093205.8258651,
          "trades": 378254,
          "taker_buy_base": 516.91991,
          "taker_buy_quote": 44191476.5054238
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 85518.01,
          "high": 86507.3,
          "low": 85499.99,
          "close": 86436.65,
          "volume": 1202.40704,
          "close_time": 1764626399999,
          "quote_volume": 103625958.821475,
          "trades": 304674,
          "taker_buy_base": 636.78999,
          "taker_buy_quote": 54874422.3984089
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 86436.64,
          "high": 86860.0,
          "low": 86300.0,
          "close": 86572.65,
          "volume": 780.37442,
          "close_time": 1764629999999,
          "quote_volume": 67587485.4585505,
          "trades": 219192,
          "taker_buy_base": 426.58806,
          "taker_buy_quote": 36941912.222508
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 86572.65,
          "high": 86833.55,
          "low": 86249.8,
          "close": 86286.01,
          "volume": 604.10735,
          "close_time": 1764633599999,
          "quote_volume": 52297259.4372847,
          "trades": 182382,
          "taker_buy_base": 250.79213,
          "taker_buy_quote": 21717405.8686346
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86286.01,
          "high": 86674.53,
          "low": 86184.39,
          "close": 86513.33,
          "volume": 887.97566,
          "close_time": 1764637199999,
          "quote_volume": 76738380.7658885,
          "trades": 242555,
          "taker_buy_base": 371.43716,
          "taker_buy_quote": 32108167.8060331
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 86513.33,
          "high": 87350.0,
          "low": 86394.0,
          "close": 86454.93,
          "volume": 1192.01967,
          "close_time": 1764640799999,
          "quote_volume": 103537358.2946196,
          "trades": 319806,
          "taker_buy_base": 591.24181,
          "taker_buy_quote": 51366662.1968653
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 86454.93,
          "high": 86857.79,
          "low": 86272.55,
          "close": 86554.47,
          "volume": 522.02975,
          "close_time": 1764644399999,
          "quote_volume": 45232002.2340488,
          "trades": 237361,
          "taker_buy_base": 301.79457,
          "taker_buy_quote": 26155260.8608493
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 86554.46,
          "high": 87106.62,
          "low": 86214.99,
          "close": 86976.99,
          "volume": 643.79096,
          "close_time": 1764647999999,
          "quote_volume": 55770451.2707319,
          "trades": 189066,
          "taker_buy_base": 322.69323,
          "taker_buy_quote": 27962300.9749177
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 86977.0,
          "high": 87288.48,
          "low": 86900.79,
          "close": 86970.28,
          "volume": 689.46639,
          "close_time": 1764651599999,
          "quote_volume": 60018598.3637485,
          "trades": 189948,
          "taker_buy_base": 425.10754,
          "taker_buy_quote": 37005470.2995584
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 86970.28,
          "high": 87125.36,
          "low": 86818.14,
          "close": 87008.2,
          "volume": 320.12167,
          "close_time": 1764655199999,
          "quote_volume": 27844072.1817658,
          "trades": 143469,
          "taker_buy_base": 173.29398,
          "taker_buy_quote": 15074298.1226404
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 87008.2,
          "high": 87179.22,
          "low": 86870.0,
          "close": 87090.46,
          "volume": 385.60175,
          "close_time": 1764658799999,
          "quote_volume": 33552056.3696476,
          "trades": 118095,
          "taker_buy_base": 215.40075,
          "taker_buy_quote": 18743376.493273
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 87090.46,
          "high": 87117.18,
          "low": 86882.23,
          "close": 87012.65,
          "volume": 338.04553,
          "close_time": 1764662399999,
          "quote_volume": 29404239.7887629,
          "trades": 113780,
          "taker_buy_base": 152.50449,
          "taker_buy_quote": 13265534.2004807
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 87012.64,
          "high": 87058.41,
          "low": 86296.21,
          "close": 86471.89,
          "volume": 1046.58604,
          "close_time": 1764665999999,
          "quote_volume": 90584371.4278025,
          "trades": 168626,
          "taker_buy_base": 291.08295,
          "taker_buy_quote": 25198622.7276718
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 86471.88,
          "high": 86999.0,
          "low": 86450.6,
          "close": 86769.87,
          "volume": 806.33465,
          "close_time": 1764669599999,
          "quote_volume": 69917083.1614392,
          "trades": 169024,
          "taker_buy_base": 378.16637,
          "taker_buy_quote": 32792518.6283024
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 86769.88,
          "high": 87628.78,
          "low": 86760.01,
          "close": 87272.44,
          "volume": 661.40198,
          "close_time": 1764673199999,
          "quote_volume": 57639596.3887075,
          "trades": 161766,
          "taker_buy_base": 374.35813,
          "taker_buy_quote": 32621321.891372
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 87272.44,
          "high": 87602.47,
          "low": 86985.51,
          "close": 87368.92,
          "volume": 846.713,
          "close_time": 1764676799999,
          "quote_volume": 73910040.3478511,
          "trades": 192484,
          "taker_buy_base": 483.42567,
          "taker_buy_quote": 42209645.0602943
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 87368.92,
          "high": 87560.77,
          "low": 87208.68,
          "close": 87264.2,
          "volume": 839.51657,
          "close_time": 1764680399999,
          "quote_volume": 73328994.722079,
          "trades": 179163,
          "taker_buy_base": 428.98511,
          "taker_buy_quote": 37482339.9311933
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 87264.2,
          "high": 87883.43,
          "low": 87032.75,
          "close": 87731.41,
          "volume": 1559.3403,
          "close_time": 1764683999999,
          "quote_volume": 136246989.4228519,
          "trades": 282654,
          "taker_buy_base": 799.12438,
          "taker_buy_quote": 69862663.734555
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 87731.41,
          "high": 89275.54,
          "low": 87600.0,
          "close": 89271.99,
          "volume": 2529.97385,
          "close_time": 1764687599999,
          "quote_volume": 224111158.0024714,
          "trades": 546485,
          "taker_buy_base": 1288.37616,
          "taker_buy_quote": 114106466.58424
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 89271.99,
          "high": 91200.0,
          "low": 89263.06,
          "close": 90850.01,
          "volume": 4371.66947,
          "close_time": 1764691199999,
          "quote_volume": 395141933.2208914,
          "trades": 769533,
          "taker_buy_base": 2158.72015,
          "taker_buy_quote": 195061182.0895491
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 90850.01,
          "high": 91296.72,
          "low": 90201.0,
          "close": 90759.15,
          "volume": 2014.14601,
          "close_time": 1764694799999,
          "quote_volume": 182751361.4390664,
          "trades": 483255,
          "taker_buy_base": 780.78436,
          "taker_buy_quote": 70873117.7656658
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 90759.15,
          "high": 91990.0,
          "low": 90736.05,
          "close": 91458.4,
          "volume": 1594.71699,
          "close_time": 1764698399999,
          "quote_volume": 145890872.7320633,
          "trades": 404348,
          "taker_buy_base": 892.59613,
          "taker_buy_quote": 81638422.0300728
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 91458.4,
          "high": 92237.15,
          "low": 91326.22,
          "close": 91954.49,
          "volume": 1650.85803,
          "close_time": 1764701999999,
          "quote_volume": 151705936.3104577,
          "trades": 350262,
          "taker_buy_base": 927.4279,
          "taker_buy_quote": 85248032.2395375
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 91954.49,
          "high": 92307.65,
          "low": 91850.0,
          "close": 91903.39,
          "volume": 892.95903,
          "close_time": 1764705599999,
          "quote_volume": 82212643.6057917,
          "trades": 237180,
          "taker_buy_base": 415.5192,
          "taker_buy_quote": 38259242.3270861
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 91903.38,
          "high": 91930.09,
          "low": 90720.87,
          "close": 91026.67,
          "volume": 1812.81861,
          "close_time": 1764709199999,
          "quote_volume": 165449604.2078919,
          "trades": 360992,
          "taker_buy_base": 628.01018,
          "taker_buy_quote": 57272472.7063379
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 91026.66,
          "high": 91631.49,
          "low": 90965.02,
          "close": 91562.43,
          "volume": 750.79479,
          "close_time": 1764712799999,
          "quote_volume": 68570723.6985104,
          "trades": 191323,
          "taker_buy_base": 360.53084,
          "taker_buy_quote": 32934685.4747701
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 91562.42,
          "high": 92000.0,
          "low": 91510.6,
          "close": 91981.91,
          "volume": 1005.0385,
          "close_time": 1764716399999,
          "quote_volume": 92218227.8412923,
          "trades": 202089,
          "taker_buy_base": 535.0371,
          "taker_buy_quote": 49096412.1051543
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 91981.91,
          "high": 91981.91,
          "low": 91269.38,
          "close": 91277.88,
          "volume": 848.30812,
          "close_time": 1764719999999,
          "quote_volume": 77738481.8639835,
          "trades": 144035,
          "taker_buy_base": 216.72133,
          "taker_buy_quote": 19861682.0437308
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91277.88,
          "high": 91747.99,
          "low": 90990.23,
          "close": 91660.12,
          "volume": 1282.57519,
          "close_time": 1764723599999,
          "quote_volume": 117131226.2103885,
          "trades": 217007,
          "taker_buy_base": 643.17102,
          "taker_buy_quote": 58772777.7479101
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 91660.13,
          "high": 92482.02,
          "low": 91468.21,
          "close": 92251.63,
          "volume": 1105.16296,
          "close_time": 1764727199999,
          "quote_volume": 101600207.2512603,
          "trades": 314043,
          "taker_buy_base": 726.4715,
          "taker_buy_quote": 66763454.4105119
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 92251.64,
          "high": 93051.64,
          "low": 92158.0,
          "close": 92817.92,
          "volume": 1322.86837,
          "close_time": 1764730799999,
          "quote_volume": 122594902.219714,
          "trades": 340323,
          "taker_buy_base": 784.94423,
          "taker_buy_quote": 72756612.244096
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 92817.93,
          "high": 93087.09,
          "low": 92597.26,
          "close": 92628.91,
          "volume": 714.46982,
          "close_time": 1764734399999,
          "quote_volume": 66279628.6301432,
          "trades": 227045,
          "taker_buy_base": 356.99605,
          "taker_buy_quote": 33119172.5096151
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 92628.91,
          "high": 93482.87,
          "low": 92625.0,
          "close": 93362.21,
          "volume": 1228.95814,
          "close_time": 1764737999999,
          "quote_volume": 114339795.6214787,
          "trades": 338999,
          "taker_buy_base": 856.26525,
          "taker_buy_quote": 79667973.0993505
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 93362.21,
          "high": 93660.0,
          "low": 93116.02,
          "close": 93642.92,
          "volume": 1042.55272,
          "close_time": 1764741599999,
          "quote_volume": 97412946.303088,
          "trades": 267039,
          "taker_buy_base": 640.46046,
          "taker_buy_quote": 59847382.635583
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 93642.92,
          "high": 93958.58,
          "low": 93146.26,
          "close": 93431.8,
          "volume": 1068.27612,
          "close_time": 1764745199999,
          "quote_volume": 100042673.7963608,
          "trades": 286181,
          "taker_buy_base": 485.54628,
          "taker_buy_quote": 45487314.9688004
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 93431.81,
          "high": 93468.43,
          "low": 92871.03,
          "close": 92999.99,
          "volume": 1206.67241,
          "close_time": 1764748799999,
          "quote_volume": 112286265.0341251,
          "trades": 219699,
          "taker_buy_base": 335.81324,
          "taker_buy_quote": 31254208.285977
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 93000.0,
          "high": 93173.93,
          "low": 92682.1,
          "close": 92765.65,
          "volume": 908.28425,
          "close_time": 1764752399999,
          "quote_volume": 84343194.2160848,
          "trades": 175117,
          "taker_buy_base": 371.40899,
          "taker_buy_quote": 34496606.9995909
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 92765.64,
          "high": 93217.52,
          "low": 92709.41,
          "close": 93178.46,
          "volume": 651.04477,
          "close_time": 1764755999999,
          "quote_volume": 60507594.3522258,
          "trades": 187897,
          "taker_buy_base": 354.9955,
          "taker_buy_quote": 32996115.7176096
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 93178.45,
          "high": 93389.62,
          "low": 92861.88,
          "close": 92939.4,
          "volume": 644.12113,
          "close_time": 1764759599999,
          "quote_volume": 59958211.9602355,
          "trades": 214906,
          "taker_buy_base": 307.30532,
          "taker_buy_quote": 28618426.5895886
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 92939.4,
          "high": 93054.93,
          "low": 92666.0,
          "close": 93005.68,
          "volume": 566.65244,
          "close_time": 1764763199999,
          "quote_volume": 52645271.1051604,
          "trades": 190342,
          "taker_buy_base": 265.13441,
          "taker_buy_quote": 24633368.6082436
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 93005.68,
          "high": 93112.1,
          "low": 92672.55,
          "close": 92937.39,
          "volume": 609.37614,
          "close_time": 1764766799999,
          "quote_volume": 56578803.8117921,
          "trades": 197924,
          "taker_buy_base": 294.62295,
          "taker_buy_quote": 27353511.0303277
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 92937.39,
          "high": 93258.53,
          "low": 92886.59,
          "close": 93130.88,
          "volume": 653.22336,
          "close_time": 1764770399999,
          "quote_volume": 60799333.2666839,
          "trades": 207073,
          "taker_buy_base": 319.81571,
          "taker_buy_quote": 29765298.9907566
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 93130.89,
          "high": 93700.0,
          "low": 91697.0,
          "close": 92357.54,
          "volume": 3444.5392,
          "close_time": 1764773999999,
          "quote_volume": 318789067.5356444,
          "trades": 789487,
          "taker_buy_base": 1668.02528,
          "taker_buy_quote": 154465138.5746008
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 92357.54,
          "high": 92993.98,
          "low": 91922.21,
          "close": 92373.3,
          "volume": 1816.10102,
          "close_time": 1764777599999,
          "quote_volume": 167861037.6976632,
          "trades": 544962,
          "taker_buy_base": 676.28452,
          "taker_buy_quote": 62530870.2027843
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 92373.3,
          "high": 92739.09,
          "low": 91786.99,
          "close": 92242.24,
          "volume": 1045.70106,
          "close_time": 1764781199999,
          "quote_volume": 96427973.3514008,
          "trades": 340835,
          "taker_buy_base": 395.00197,
          "taker_buy_quote": 36450637.319741
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 92242.24,
          "high": 93040.0,
          "low": 92199.72,
          "close": 92956.22,
          "volume": 952.33734,
          "close_time": 1764784799999,
          "quote_volume": 88204534.3089781,
          "trades": 285761,
          "taker_buy_base": 564.62262,
          "taker_buy_quote": 52297837.1602983
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 92956.22,
          "high": 93500.0,
          "low": 92383.05,
          "close": 92623.86,
          "volume": 1065.25501,
          "close_time": 1764788399999,
          "quote_volume": 99059130.1745479,
          "trades": 276506,
          "taker_buy_base": 619.36404,
          "taker_buy_quote": 57583324.2192291
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 92623.85,
          "high": 93099.47,
          "low": 92528.75,
          "close": 93024.99,
          "volume": 561.39144,
          "close_time": 1764791999999,
          "quote_volume": 52078009.324634,
          "trades": 199586,
          "taker_buy_base": 232.59263,
          "taker_buy_quote": 21581555.6107708
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 93025.0,
          "high": 93400.0,
          "low": 92825.56,
          "close": 92980.43,
          "volume": 993.99987,
          "close_time": 1764795599999,
          "quote_volume": 92513485.3815807,
          "trades": 244767,
          "taker_buy_base": 554.0768,
          "taker_buy_quote": 51568229.6868586
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 92981.45,
          "high": 93769.23,
          "low": 92860.0,
          "close": 93700.0,
          "volume": 961.39093,
          "close_time": 1764799199999,
          "quote_volume": 89730216.4059673,
          "trades": 181901,
          "taker_buy_base": 487.45463,
          "taker_buy_quote": 45514977.897799
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 93700.01,
          "high": 94150.0,
          "low": 93301.87,
          "close": 93781.01,
          "volume": 1201.71927,
          "close_time": 1764802799999,
          "quote_volume": 112616266.22592,
          "trades": 275401,
          "taker_buy_base": 732.50934,
          "taker_buy_quote": 68662212.5338411
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 93781.01,
          "high": 94091.71,
          "low": 93377.58,
          "close": 93429.95,
          "volume": 665.85289,
          "close_time": 1764806399999,
          "quote_volume": 62423852.6763128,
          "trades": 210381,
          "taker_buy_base": 320.31038,
          "taker_buy_quote": 30032493.4138503
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93429.95,
          "high": 93480.0,
          "low": 92669.82,
          "close": 93054.86,
          "volume": 1095.83853,
          "close_time": 1764809999999,
          "quote_volume": 101962998.9132093,
          "trades": 291000,
          "taker_buy_base": 345.535,
          "taker_buy_quote": 32143613.9452679
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 93054.87,
          "high": 93750.73,
          "low": 92981.35,
          "close": 93195.07,
          "volume": 1304.157,
          "close_time": 1764813599999,
          "quote_volume": 121799575.8750642,
          "trades": 303241,
          "taker_buy_base": 508.15129,
          "taker_buy_quote": 47459066.7541424
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 93195.07,
          "high": 94070.7,
          "low": 93117.8,
          "close": 93943.24,
          "volume": 944.67997,
          "close_time": 1764817199999,
          "quote_volume": 88617943.452439,
          "trades": 261696,
          "taker_buy_base": 630.88072,
          "taker_buy_quote": 59190853.6721951
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 93943.24,
          "high": 94080.0,
          "low": 93402.38,
          "close": 93543.04,
          "volume": 500.0247,
          "close_time": 1764820799999,
          "quote_volume": 46847570.8923151,
          "trades": 200817,
          "taker_buy_base": 232.64432,
          "taker_buy_quote": 21807266.0533573
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 93543.03,
          "high": 93588.48,
          "low": 93231.56,
          "close": 93360.58,
          "volume": 388.95379,
          "close_time": 1764824399999,
          "quote_volume": 36329735.693853,
          "trades": 159286,
          "taker_buy_base": 139.29558,
          "taker_buy_quote": 13010804.918325
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 93360.58,
          "high": 93380.39,
          "low": 92775.0,
          "close": 92979.25,
          "volume": 931.22487,
          "close_time": 1764827999999,
          "quote_volume": 86654711.4507897,
          "trades": 167156,
          "taker_buy_base": 181.14063,
          "taker_buy_quote": 16855933.8163474
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 92979.25,
          "high": 93371.12,
          "low": 92824.32,
          "close": 93140.74,
          "volume": 1076.30029,
          "close_time": 1764831599999,
          "quote_volume": 100198566.6093664,
          "trades": 195061,
          "taker_buy_base": 316.24737,
          "taker_buy_quote": 29448239.4347323
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 93140.75,
          "high": 93413.39,
          "low": 92888.0,
          "close": 93397.67,
          "volume": 674.02891,
          "close_time": 1764835199999,
          "quote_volume": 62801716.1134787,
          "trades": 158624,
          "taker_buy_base": 220.6144,
          "taker_buy_quote": 20553903.2762505
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 93397.67,
          "high": 93600.0,
          "low": 93044.41,
          "close": 93260.63,
          "volume": 411.88207,
          "close_time": 1764838799999,
          "quote_volume": 38431572.0237556,
          "trades": 156610,
          "taker_buy_base": 195.72807,
          "taker_buy_quote": 18270699.0477213
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 93260.64,
          "high": 93621.31,
          "low": 93235.5,
          "close": 93454.7,
          "volume": 402.88554,
          "close_time": 1764842399999,
          "quote_volume": 37647455.3899638,
          "trades": 184026,
          "taker_buy_base": 187.04256,
          "taker_buy_quote": 17478666.3794544
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 93454.71,
          "high": 93553.69,
          "low": 93156.42,
          "close": 93260.0,
          "volume": 373.45816,
          "close_time": 1764845999999,
          "quote_volume": 34863632.0170837,
          "trades": 152539,
          "taker_buy_base": 165.90029,
          "taker_buy_quote": 15486486.4583916
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 93260.0,
          "high": 93318.17,
          "low": 92736.9,
          "close": 92948.31,
          "volume": 728.79798,
          "close_time": 1764849599999,
          "quote_volume": 67760014.259314,
          "trades": 184000,
          "taker_buy_base": 365.35834,
          "taker_buy_quote": 33970512.0550154
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 92948.32,
          "high": 93200.0,
          "low": 92782.48,
          "close": 92990.18,
          "volume": 474.71729,
          "close_time": 1764853199999,
          "quote_volume": 44144840.5945975,
          "trades": 156376,
          "taker_buy_base": 206.92027,
          "taker_buy_quote": 19244311.9392612
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 92990.18,
          "high": 93060.63,
          "low": 92424.0,
          "close": 92516.38,
          "volume": 997.53962,
          "close_time": 1764856799999,
          "quote_volume": 92446157.1900462,
          "trades": 266092,
          "taker_buy_base": 399.35023,
          "taker_buy_quote": 37014118.533266
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 92516.38,
          "high": 92821.26,
          "low": 91801.0,
          "close": 91894.01,
          "volume": 1176.07323,
          "close_time": 1764860399999,
          "quote_volume": 108595960.4409145,
          "trades": 408170,
          "taker_buy_base": 480.93074,
          "taker_buy_quote": 44401791.7573801
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 91894.0,
          "high": 93257.0,
          "low": 91886.55,
          "close": 92971.49,
          "volume": 1647.82775,
          "close_time": 1764863999999,
          "quote_volume": 152697756.9564206,
          "trades": 496779,
          "taker_buy_base": 771.79044,
          "taker_buy_quote": 71496479.8391021
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 92971.49,
          "high": 93174.55,
          "low": 92268.76,
          "close": 92431.72,
          "volume": 1073.45255,
          "close_time": 1764867599999,
          "quote_volume": 99544467.603253,
          "trades": 383107,
          "taker_buy_base": 489.0546,
          "taker_buy_quote": 45359824.988014
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 92431.71,
          "high": 92536.0,
          "low": 91756.57,
          "close": 92426.76,
          "volume": 1204.88261,
          "close_time": 1764871199999,
          "quote_volume": 111013880.3096702,
          "trades": 295910,
          "taker_buy_base": 533.43097,
          "taker_buy_quote": 49165194.5104724
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 92426.77,
          "high": 92550.86,
          "low": 91890.32,
          "close": 92127.52,
          "volume": 605.6924,
          "close_time": 1764874799999,
          "quote_volume": 55867883.8290073,
          "trades": 279573,
          "taker_buy_base": 253.71366,
          "taker_buy_quote": 23411001.073728
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 92127.53,
          "high": 92174.91,
          "low": 90889.0,
          "close": 91975.44,
          "volume": 1976.68364,
          "close_time": 1764878399999,
          "quote_volume": 180951548.7074846,
          "trades": 506674,
          "taker_buy_base": 894.85539,
          "taker_buy_quote": 81941943.8261271
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 91975.43,
          "high": 92532.42,
          "low": 91688.92,
          "close": 92476.25,
          "volume": 812.83088,
          "close_time": 1764881999999,
          "quote_volume": 74913738.4535922,
          "trades": 297215,
          "taker_buy_base": 400.60653,
          "taker_buy_quote": 36937853.227215
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 92476.25,
          "high": 92718.53,
          "low": 92086.0,
          "close": 92158.23,
          "volume": 581.65983,
          "close_time": 1764885599999,
          "quote_volume": 53754611.0849781,
          "trades": 160020,
          "taker_buy_base": 216.55654,
          "taker_buy_quote": 20010472.8873617
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 92158.24,
          "high": 92497.25,
          "low": 92151.79,
          "close": 92348.78,
          "volume": 231.66801,
          "close_time": 1764889199999,
          "quote_volume": 21391900.1668347,
          "trades": 101982,
          "taker_buy_base": 111.02637,
          "taker_buy_quote": 10251862.4094337
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 92348.78,
          "high": 92461.03,
          "low": 92076.66,
          "close": 92078.06,
          "volume": 188.68097,
          "close_time": 1764892799999,
          "quote_volume": 17407391.3071887,
          "trades": 90095,
          "taker_buy_base": 65.92108,
          "taker_buy_quote": 6081334.4054301
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92078.06,
          "high": 92474.0,
          "low": 92058.82,
          "close": 92299.08,
          "volume": 300.89002,
          "close_time": 1764896399999,
          "quote_volume": 27765438.4117517,
          "trades": 152523,
          "taker_buy_base": 135.49119,
          "taker_buy_quote": 12501782.8399159
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 92299.09,
          "high": 92600.0,
          "low": 92227.44,
          "close": 92358.03,
          "volume": 512.17408,
          "close_time": 1764899999999,
          "quote_volume": 47343080.226046,
          "trades": 133360,
          "taker_buy_base": 216.69575,
          "taker_buy_quote": 20031286.6599266
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 92358.03,
          "high": 92692.36,
          "low": 92252.66,
          "close": 92518.4,
          "volume": 403.18655,
          "close_time": 1764903599999,
          "quote_volume": 37296942.3326927,
          "trades": 110919,
          "taker_buy_base": 186.29011,
          "taker_buy_quote": 17234180.3749211
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 92518.4,
          "high": 92665.56,
          "low": 91959.92,
          "close": 92142.75,
          "volume": 535.04122,
          "close_time": 1764907199999,
          "quote_volume": 49395074.2984395,
          "trades": 146019,
          "taker_buy_base": 149.28527,
          "taker_buy_quote": 13779135.805963
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 92142.75,
          "high": 92386.31,
          "low": 91813.37,
          "close": 92028.14,
          "volume": 507.97714,
          "close_time": 1764910799999,
          "quote_volume": 46761823.8804638,
          "trades": 145811,
          "taker_buy_base": 240.40459,
          "taker_buy_quote": 22129346.3213234
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 92028.15,
          "high": 92204.69,
          "low": 91880.13,
          "close": 91932.85,
          "volume": 239.31127,
          "close_time": 1764914399999,
          "quote_volume": 22018179.8043981,
          "trades": 95418,
          "taker_buy_base": 110.19943,
          "taker_buy_quote": 10139633.2458132
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 91932.85,
          "high": 92286.77,
          "low": 91905.83,
          "close": 92275.26,
          "volume": 277.29503,
          "close_time": 1764917999999,
          "quote_volume": 25530685.566293,
          "trades": 96824,
          "taker_buy_base": 146.50835,
          "taker_buy_quote": 13489388.3835179
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 92275.27,
          "high": 92497.51,
          "low": 92203.34,
          "close": 92258.65,
          "volume": 362.60812,
          "close_time": 1764921599999,
          "quote_volume": 33485418.7530836,
          "trades": 117312,
          "taker_buy_base": 174.35653,
          "taker_buy_quote": 16099639.9934725
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92258.64,
          "high": 92258.65,
          "low": 91892.86,
          "close": 92112.04,
          "volume": 447.11606,
          "close_time": 1764925199999,
          "quote_volume": 41162355.7548776,
          "trades": 119752,
          "taker_buy_base": 139.60517,
          "taker_buy_quote": 12851616.663241
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 92112.04,
          "high": 92112.04,
          "low": 90956.25,
          "close": 91128.56,
          "volume": 1077.36085,
          "close_time": 1764928799999,
          "quote_volume": 98420118.6994494,
          "trades": 248493,
          "taker_buy_base": 343.06001,
          "taker_buy_quote": 31334517.1208968
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 91128.55,
          "high": 91488.0,
          "low": 91083.87,
          "close": 91272.85,
          "volume": 493.57021,
          "close_time": 1764932399999,
          "quote_volume": 45057821.3333529,
          "trades": 164486,
          "taker_buy_base": 247.66749,
          "taker_buy_quote": 22611984.5116963
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 91272.85,
          "high": 91563.7,
          "low": 91128.4,
          "close": 91351.43,
          "volume": 413.65104,
          "close_time": 1764935999999,
          "quote_volume": 37777223.7302718,
          "trades": 153790,
          "taker_buy_base": 214.9048,
          "taker_buy_quote": 19629325.3964626
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 91351.44,
          "high": 91432.69,
          "low": 91081.57,
          "close": 91242.4,
          "volume": 357.37789,
          "close_time": 1764939599999,
          "quote_volume": 32604065.2166229,
          "trades": 135097,
          "taker_buy_base": 129.52176,
          "taker_buy_quote": 11817481.405912
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 91242.4,
          "high": 91352.56,
          "low": 90215.51,
          "close": 90465.14,
          "volume": 1524.52886,
          "close_time": 1764943199999,
          "quote_volume": 138255321.1441295,
          "trades": 343493,
          "taker_buy_base": 575.78415,
          "taker_buy_quote": 52227523.5805138
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 90465.14,
          "high": 90744.24,
          "low": 89874.7,
          "close": 90287.67,
          "volume": 1551.1367,
          "close_time": 1764946799999,
          "quote_volume": 140082081.5753936,
          "trades": 445724,
          "taker_buy_base": 722.77652,
          "taker_buy_quote": 65293680.6388708
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 90287.67,
          "high": 91478.67,
          "low": 90258.24,
          "close": 90459.35,
          "volume": 1911.11908,
          "close_time": 1764950399999,
          "quote_volume": 173785976.7273201,
          "trades": 513806,
          "taker_buy_base": 1091.31542,
          "taker_buy_quote": 99246727.1585808
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 90459.34,
          "high": 90498.59,
          "low": 88056.0,
          "close": 88810.89,
          "volume": 3451.73023,
          "close_time": 1764953999999,
          "quote_volume": 307255358.0149911,
          "trades": 686597,
          "taker_buy_base": 1674.00944,
          "taker_buy_quote": 148881552.4054868
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 88810.88,
          "high": 89540.71,
          "low": 88607.25,
          "close": 89336.13,
          "volume": 1157.12551,
          "close_time": 1764957599999,
          "quote_volume": 102949086.323524,
          "trades": 430479,
          "taker_buy_base": 630.83212,
          "taker_buy_quote": 56133373.190573
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 89335.53,
          "high": 89795.59,
          "low": 88908.53,
          "close": 88936.04,
          "volume": 857.04766,
          "close_time": 1764961199999,
          "quote_volume": 76588187.5948133,
          "trades": 332660,
          "taker_buy_base": 401.22692,
          "taker_buy_quote": 35864893.9629764
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 88936.04,
          "high": 89800.0,
          "low": 88814.88,
          "close": 89629.26,
          "volume": 1041.63454,
          "close_time": 1764964799999,
          "quote_volume": 93085001.6160413,
          "trades": 315284,
          "taker_buy_base": 397.25057,
          "taker_buy_quote": 35502696.4345716
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 89629.27,
          "high": 89745.37,
          "low": 89181.91,
          "close": 89301.75,
          "volume": 1024.68482,
          "close_time": 1764968399999,
          "quote_volume": 91660960.470635,
          "trades": 244324,
          "taker_buy_base": 310.48179,
          "taker_buy_quote": 27774790.8976301
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 89301.75,
          "high": 89484.0,
          "low": 89075.91,
          "close": 89177.68,
          "volume": 695.18131,
          "close_time": 1764971999999,
          "quote_volume": 62095687.1789283,
          "trades": 153154,
          "taker_buy_base": 187.58121,
          "taker_buy_quote": 16756311.4066074
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 89177.68,
          "high": 89376.03,
          "low": 88901.6,
          "close": 89232.47,
          "volume": 401.94285,
          "close_time": 1764975599999,
          "quote_volume": 35825148.7815173,
          "trades": 124255,
          "taker_buy_base": 152.9276,
          "taker_buy_quote": 13635999.7171768
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 89232.48,
          "high": 89383.46,
          "low": 88940.2,
          "close": 89330.04,
          "volume": 249.28114,
          "close_time": 1764979199999,
          "quote_volume": 22235946.3756181,
          "trades": 110772,
          "taker_buy_base": 143.96376,
          "taker_buy_quote": 12842855.6052741
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89330.04,
          "high": 89466.34,
          "low": 89030.67,
          "close": 89422.25,
          "volume": 286.14614,
          "close_time": 1764982799999,
          "quote_volume": 25536014.7316874,
          "trades": 100622,
          "taker_buy_base": 120.06417,
          "taker_buy_quote": 10717432.8301983
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 89422.25,
          "high": 89500.0,
          "low": 89205.03,
          "close": 89333.83,
          "volume": 226.8064,
          "close_time": 1764986399999,
          "quote_volume": 20265937.0694157,
          "trades": 103664,
          "taker_buy_base": 93.08445,
          "taker_buy_quote": 8318361.0809699
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 89333.84,
          "high": 89404.0,
          "low": 89175.0,
          "close": 89390.9,
          "volume": 233.2494,
          "close_time": 1764989999999,
          "quote_volume": 20823396.1847512,
          "trades": 106199,
          "taker_buy_base": 94.77818,
          "taker_buy_quote": 8461884.0782082
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 89390.9,
          "high": 89806.43,
          "low": 89390.9,
          "close": 89688.35,
          "volume": 784.83107,
          "close_time": 1764993599999,
          "quote_volume": 70375075.4588985,
          "trades": 161994,
          "taker_buy_base": 536.11464,
          "taker_buy_quote": 48072965.9040109
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 89688.35,
          "high": 89721.76,
          "low": 89521.12,
          "close": 89659.01,
          "volume": 185.11807,
          "close_time": 1764997199999,
          "quote_volume": 16590135.0873978,
          "trades": 97140,
          "taker_buy_base": 84.19007,
          "taker_buy_quote": 7545108.3440067
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 89659.0,
          "high": 89740.0,
          "low": 89524.03,
          "close": 89604.98,
          "volume": 147.31042,
          "close_time": 1765000799999,
          "quote_volume": 13201774.1767126,
          "trades": 83431,
          "taker_buy_base": 70.07911,
          "taker_buy_quote": 6280869.2412509
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 89604.97,
          "high": 89764.19,
          "low": 89527.26,
          "close": 89688.65,
          "volume": 140.21424,
          "close_time": 1765004399999,
          "quote_volume": 12572823.7926803,
          "trades": 62474,
          "taker_buy_base": 69.46727,
          "taker_buy_quote": 6228867.580112
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 89688.65,
          "high": 89720.0,
          "low": 89459.19,
          "close": 89597.13,
          "volume": 296.88077,
          "close_time": 1765007999999,
          "quote_volume": 26610420.5343541,
          "trades": 74810,
          "taker_buy_base": 139.90699,
          "taker_buy_quote": 12542269.532061
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89597.14,
          "high": 89647.12,
          "low": 89217.59,
          "close": 89277.14,
          "volume": 423.86292,
          "close_time": 1765011599999,
          "quote_volume": 37908020.1326324,
          "trades": 125011,
          "taker_buy_base": 123.9325,
          "taker_buy_quote": 11082852.1337438
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 89277.14,
          "high": 89669.13,
          "low": 89264.74,
          "close": 89574.12,
          "volume": 336.18462,
          "close_time": 1765015199999,
          "quote_volume": 30098870.8943173,
          "trades": 92987,
          "taker_buy_base": 138.43418,
          "taker_buy_quote": 12390477.2716401
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 89574.12,
          "high": 89687.86,
          "low": 89462.0,
          "close": 89506.0,
          "volume": 175.95561,
          "close_time": 1765018799999,
          "quote_volume": 15758250.4794782,
          "trades": 72343,
          "taker_buy_base": 67.56874,
          "taker_buy_quote": 6052120.3967881
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 89506.01,
          "high": 89750.01,
          "low": 89500.0,
          "close": 89631.28,
          "volume": 568.70187,
          "close_time": 1765022399999,
          "quote_volume": 50981153.8278664,
          "trades": 101341,
          "taker_buy_base": 369.1526,
          "taker_buy_quote": 33090373.4444764
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89631.29,
          "high": 89648.96,
          "low": 89566.0,
          "close": 89581.19,
          "volume": 256.02717,
          "close_time": 1765025999999,
          "quote_volume": 22941069.5370547,
          "trades": 75323,
          "taker_buy_base": 103.91571,
          "taker_buy_quote": 9311022.7925972
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 89581.19,
          "high": 89788.56,
          "low": 89581.19,
          "close": 89673.73,
          "volume": 252.86068,
          "close_time": 1765029599999,
          "quote_volume": 22677626.9958344,
          "trades": 73128,
          "taker_buy_base": 130.56106,
          "taker_buy_quote": 11710163.4775283
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 89673.73,
          "high": 90289.97,
          "low": 89659.0,
          "close": 90004.76,
          "volume": 1068.00125,
          "close_time": 1765033199999,
          "quote_volume": 96136823.6581575,
          "trades": 179389,
          "taker_buy_base": 577.95103,
          "taker_buy_quote": 52009400.9098321
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 90004.76,
          "high": 90042.54,
          "low": 89490.98,
          "close": 89758.77,
          "volume": 475.19156,
          "close_time": 1765036799999,
          "quote_volume": 42647853.4376622,
          "trades": 194114,
          "taker_buy_base": 195.34215,
          "taker_buy_quote": 17531319.0570056
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 89758.77,
          "high": 89981.2,
          "low": 89680.34,
          "close": 89707.8,
          "volume": 304.47551,
          "close_time": 1765040399999,
          "quote_volume": 27360491.9375918,
          "trades": 112356,
          "taker_buy_base": 162.52505,
          "taker_buy_quote": 14603333.6133544
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 89707.8,
          "high": 89846.98,
          "low": 89615.38,
          "close": 89712.85,
          "volume": 310.78613,
          "close_time": 1765043999999,
          "quote_volume": 27878707.3284015,
          "trades": 89102,
          "taker_buy_base": 198.48717,
          "taker_buy_quote": 17805861.3426648
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 89712.85,
          "high": 89787.99,
          "low": 89529.9,
          "close": 89646.71,
          "volume": 180.17034,
          "close_time": 1765047599999,
          "quote_volume": 16157989.5688381,
          "trades": 72608,
          "taker_buy_base": 115.06999,
          "taker_buy_quote": 10319390.5104307
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 89646.7,
          "high": 89744.62,
          "low": 89077.6,
          "close": 89405.64,
          "volume": 688.16416,
          "close_time": 1765051199999,
          "quote_volume": 61504758.2021913,
          "trades": 127488,
          "taker_buy_base": 247.42212,
          "taker_buy_quote": 22112865.3614537
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89405.65,
          "high": 89553.82,
          "low": 89311.99,
          "close": 89548.88,
          "volume": 135.59159,
          "close_time": 1765054799999,
          "quote_volume": 12131357.3878997,
          "trades": 71850,
          "taker_buy_base": 61.9692,
          "taker_buy_quote": 5545079.810582
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 89548.88,
          "high": 89615.34,
          "low": 89390.01,
          "close": 89420.28,
          "volume": 217.83026,
          "close_time": 1765058399999,
          "quote_volume": 19493689.3560206,
          "trades": 92553,
          "taker_buy_base": 87.65519,
          "taker_buy_quote": 7844996.7178521
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 89420.29,
          "high": 89523.37,
          "low": 89257.48,
          "close": 89285.94,
          "volume": 165.36534,
          "close_time": 1765061999999,
          "quote_volume": 14780250.5463523,
          "trades": 72167,
          "taker_buy_base": 69.99023,
          "taker_buy_quote": 6255810.6791263
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 89285.93,
          "high": 89329.38,
          "low": 88908.01,
          "close": 89236.79,
          "volume": 549.77464,
          "close_time": 1765065599999,
          "quote_volume": 48988189.4801299,
          "trades": 140127,
          "taker_buy_base": 184.06654,
          "taker_buy_quote": 16399960.1596779
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89236.8,
          "high": 89553.82,
          "low": 89176.52,
          "close": 89392.39,
          "volume": 248.83948,
          "close_time": 1765069199999,
          "quote_volume": 22244630.6101777,
          "trades": 116959,
          "taker_buy_base": 158.44121,
          "taker_buy_quote": 14163436.4280601
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 89392.39,
          "high": 89588.23,
          "low": 89300.0,
          "close": 89300.0,
          "volume": 132.2057,
          "close_time": 1765072799999,
          "quote_volume": 11826070.7257298,
          "trades": 70597,
          "taker_buy_base": 64.38858,
          "taker_buy_quote": 5760789.1660729
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 89300.0,
          "high": 89695.65,
          "low": 89300.0,
          "close": 89621.96,
          "volume": 175.80697,
          "close_time": 1765076399999,
          "quote_volume": 15735005.6059064,
          "trades": 57974,
          "taker_buy_base": 109.57798,
          "taker_buy_quote": 9807641.997418
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 89621.95,
          "high": 89749.59,
          "low": 89553.81,
          "close": 89722.37,
          "volume": 155.63502,
          "close_time": 1765079999999,
          "quote_volume": 13952193.5924918,
          "trades": 58871,
          "taker_buy_base": 68.44802,
          "taker_buy_quote": 6135943.1576408
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 89722.37,
          "high": 89799.96,
          "low": 89487.41,
          "close": 89535.95,
          "volume": 280.51949,
          "close_time": 1765083599999,
          "quote_volume": 25151062.2110949,
          "trades": 60841,
          "taker_buy_base": 112.12662,
          "taker_buy_quote": 10054078.3463644
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 89535.94,
          "high": 89564.55,
          "low": 89427.0,
          "close": 89515.01,
          "volume": 130.12741,
          "close_time": 1765087199999,
          "quote_volume": 11645089.1515897,
          "trades": 46097,
          "taker_buy_base": 73.4613,
          "taker_buy_quote": 6573804.844518
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 89515.01,
          "high": 89710.0,
          "low": 89488.28,
          "close": 89709.99,
          "volume": 107.62861,
          "close_time": 1765090799999,
          "quote_volume": 9645901.0042089,
          "trades": 44356,
          "taker_buy_base": 59.06475,
          "taker_buy_quote": 5293053.6413876
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 89710.0,
          "high": 89733.33,
          "low": 89200.0,
          "close": 89379.72,
          "volume": 220.78651,
          "close_time": 1765094399999,
          "quote_volume": 19738689.0434837,
          "trades": 84911,
          "taker_buy_base": 91.87532,
          "taker_buy_quote": 8212477.2938867
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89379.73,
          "high": 89538.7,
          "low": 89190.97,
          "close": 89316.61,
          "volume": 173.05781,
          "close_time": 1765097999999,
          "quote_volume": 15464262.7847459,
          "trades": 76937,
          "taker_buy_base": 96.30533,
          "taker_buy_quote": 8606437.4036996
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 89316.61,
          "high": 89395.65,
          "low": 89050.01,
          "close": 89104.23,
          "volume": 229.27162,
          "close_time": 1765101599999,
          "quote_volume": 20446024.6615877,
          "trades": 84259,
          "taker_buy_base": 93.11124,
          "taker_buy_quote": 8305489.5476862
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 89104.23,
          "high": 89388.0,
          "low": 89103.97,
          "close": 89240.18,
          "volume": 200.63018,
          "close_time": 1765105199999,
          "quote_volume": 17905168.5475845,
          "trades": 79365,
          "taker_buy_base": 97.06194,
          "taker_buy_quote": 8662701.592107
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 89240.18,
          "high": 89277.59,
          "low": 89141.87,
          "close": 89149.18,
          "volume": 183.64055,
          "close_time": 1765108799999,
          "quote_volume": 16383348.8697378,
          "trades": 52581,
          "taker_buy_base": 80.07837,
          "taker_buy_quote": 7144025.7740129
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89149.18,
          "high": 89585.12,
          "low": 89111.4,
          "close": 89475.9,
          "volume": 246.12366,
          "close_time": 1765112399999,
          "quote_volume": 21986563.6180206,
          "trades": 76198,
          "taker_buy_base": 158.05917,
          "taker_buy_quote": 14117514.1266847
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 89475.9,
          "high": 89519.1,
          "low": 88652.0,
          "close": 89053.74,
          "volume": 519.89031,
          "close_time": 1765115999999,
          "quote_volume": 46265055.7392479,
          "trades": 173145,
          "taker_buy_base": 214.23062,
          "taker_buy_quote": 19063279.3769204
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 89053.74,
          "high": 89106.0,
          "low": 87719.28,
          "close": 88220.53,
          "volume": 1908.61044,
          "close_time": 1765119599999,
          "quote_volume": 168343280.8950135,
          "trades": 414803,
          "taker_buy_base": 853.32561,
          "taker_buy_quote": 75247720.6887261
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 88220.53,
          "high": 89707.54,
          "low": 88169.08,
          "close": 89554.52,
          "volume": 1242.29675,
          "close_time": 1765123199999,
          "quote_volume": 110582069.8101284,
          "trades": 360809,
          "taker_buy_base": 642.08189,
          "taker_buy_quote": 57149136.6572506
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89554.52,
          "high": 89908.17,
          "low": 89115.85,
          "close": 89893.38,
          "volume": 675.40594,
          "close_time": 1765126799999,
          "quote_volume": 60405904.1724711,
          "trades": 255495,
          "taker_buy_base": 352.38511,
          "taker_buy_quote": 31528583.7109467
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 89893.39,
          "high": 91271.77,
          "low": 89624.0,
          "close": 90945.17,
          "volume": 1918.39408,
          "close_time": 1765130399999,
          "quote_volume": 173794314.3900438,
          "trades": 446907,
          "taker_buy_base": 1000.19297,
          "taker_buy_quote": 90601749.2883455
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 90945.18,
          "high": 91760.0,
          "low": 90945.17,
          "close": 91363.78,
          "volume": 996.37071,
          "close_time": 1765133999999,
          "quote_volume": 91126531.7284164,
          "trades": 270216,
          "taker_buy_base": 520.8955,
          "taker_buy_quote": 47639477.5418085
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 91363.79,
          "high": 91545.95,
          "low": 91213.37,
          "close": 91425.52,
          "volume": 248.14,
          "close_time": 1765137599999,
          "quote_volume": 22669754.5513927,
          "trades": 128549,
          "taker_buy_base": 129.74668,
          "taker_buy_quote": 11853441.6309487
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 91425.51,
          "high": 91510.4,
          "low": 91308.82,
          "close": 91439.04,
          "volume": 186.94503,
          "close_time": 1765141199999,
          "quote_volume": 17090433.2682077,
          "trades": 87327,
          "taker_buy_base": 116.10982,
          "taker_buy_quote": 10615831.32893
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 91439.05,
          "high": 91439.05,
          "low": 89871.0,
          "close": 90231.32,
          "volume": 807.41124,
          "close_time": 1765144799999,
          "quote_volume": 73117200.3052794,
          "trades": 228748,
          "taker_buy_base": 263.95043,
          "taker_buy_quote": 23888258.562435
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 90231.31,
          "high": 90241.8,
          "low": 88995.33,
          "close": 89597.03,
          "volume": 1508.70162,
          "close_time": 1765148399999,
          "quote_volume": 135145139.3122461,
          "trades": 462921,
          "taker_buy_base": 695.63721,
          "taker_buy_quote": 62327118.0179144
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 89597.03,
          "high": 90471.66,
          "low": 89522.08,
          "close": 90395.31,
          "volume": 524.67272,
          "close_time": 1765151999999,
          "quote_volume": 47202792.2467149,
          "trades": 214205,
          "taker_buy_base": 320.01116,
          "taker_buy_quote": 28795247.7330023
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90395.32,
          "high": 90627.11,
          "low": 89860.0,
          "close": 90346.7,
          "volume": 491.62319,
          "close_time": 1765155599999,
          "quote_volume": 44392890.0586027,
          "trades": 228906,
          "taker_buy_base": 256.18633,
          "taker_buy_quote": 23146269.3892942
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 90346.7,
          "high": 91700.0,
          "low": 90301.86,
          "close": 90910.7,
          "volume": 968.78312,
          "close_time": 1765159199999,
          "quote_volume": 88253495.2746008,
          "trades": 335046,
          "taker_buy_base": 489.80674,
          "taker_buy_quote": 44606606.9498009
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 90910.7,
          "high": 91436.94,
          "low": 90811.25,
          "close": 91364.18,
          "volume": 597.40749,
          "close_time": 1765162799999,
          "quote_volume": 54432664.7457048,
          "trades": 210484,
          "taker_buy_base": 357.39473,
          "taker_buy_quote": 32566424.2970246
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 91364.18,
          "high": 91420.0,
          "low": 90988.91,
          "close": 91068.29,
          "volume": 395.79035,
          "close_time": 1765166399999,
          "quote_volume": 36085515.4261814,
          "trades": 155098,
          "taker_buy_base": 183.42352,
          "taker_buy_quote": 16727372.7789574
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 91068.3,
          "high": 91470.58,
          "low": 91023.06,
          "close": 91291.33,
          "volume": 255.62144,
          "close_time": 1765169999999,
          "quote_volume": 23320856.7193931,
          "trades": 142871,
          "taker_buy_base": 128.84761,
          "taker_buy_quote": 11755117.7985183
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 91291.33,
          "high": 91444.0,
          "low": 91037.43,
          "close": 91334.03,
          "volume": 299.94508,
          "close_time": 1765173599999,
          "quote_volume": 27376405.5981528,
          "trades": 129874,
          "taker_buy_base": 123.41098,
          "taker_buy_quote": 11263992.7513016
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 91334.04,
          "high": 91649.87,
          "low": 91241.27,
          "close": 91464.54,
          "volume": 485.82587,
          "close_time": 1765177199999,
          "quote_volume": 44435538.3916292,
          "trades": 124920,
          "taker_buy_base": 166.26554,
          "taker_buy_quote": 15210181.8824818
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 91464.54,
          "high": 91868.76,
          "low": 91360.0,
          "close": 91565.46,
          "volume": 551.09583,
          "close_time": 1765180799999,
          "quote_volume": 50502492.5855011,
          "trades": 146577,
          "taker_buy_base": 192.58498,
          "taker_buy_quote": 17648756.2159812
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 91565.46,
          "high": 91938.67,
          "low": 91486.46,
          "close": 91833.9,
          "volume": 393.73282,
          "close_time": 1765184399999,
          "quote_volume": 36107604.8672336,
          "trades": 138169,
          "taker_buy_base": 209.90077,
          "taker_buy_quote": 19245525.3161093
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 91833.89,
          "high": 92287.15,
          "low": 91792.38,
          "close": 91912.02,
          "volume": 790.37467,
          "close_time": 1765187999999,
          "quote_volume": 72734503.8294399,
          "trades": 200806,
          "taker_buy_base": 399.72834,
          "taker_buy_quote": 36785753.0175813
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 91912.02,
          "high": 92222.0,
          "low": 91808.09,
          "close": 92133.4,
          "volume": 425.18961,
          "close_time": 1765191599999,
          "quote_volume": 39139413.5381009,
          "trades": 123617,
          "taker_buy_base": 224.33878,
          "taker_buy_quote": 20651766.883646
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 92133.39,
          "high": 92188.31,
          "low": 91851.08,
          "close": 91968.29,
          "volume": 343.75755,
          "close_time": 1765195199999,
          "quote_volume": 31627697.0668314,
          "trades": 133119,
          "taker_buy_base": 157.38372,
          "taker_buy_quote": 14480205.9005665
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 91968.29,
          "high": 91992.3,
          "low": 91653.94,
          "close": 91768.96,
          "volume": 573.34646,
          "close_time": 1765198799999,
          "quote_volume": 52632427.964958,
          "trades": 160162,
          "taker_buy_base": 140.91135,
          "taker_buy_quote": 12937927.5509667
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 91768.97,
          "high": 92122.08,
          "low": 91301.45,
          "close": 91467.82,
          "volume": 804.38449,
          "close_time": 1765202399999,
          "quote_volume": 73747164.5333348,
          "trades": 248220,
          "taker_buy_base": 325.47006,
          "taker_buy_quote": 29851768.1377605
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 91467.83,
          "high": 91777.0,
          "low": 90790.0,
          "close": 90852.56,
          "volume": 1807.88526,
          "close_time": 1765205999999,
          "quote_volume": 164993180.4822283,
          "trades": 518962,
          "taker_buy_base": 740.45026,
          "taker_buy_quote": 67590630.2873905
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 90852.57,
          "high": 90998.95,
          "low": 89612.0,
          "close": 89961.37,
          "volume": 2037.53824,
          "close_time": 1765209599999,
          "quote_volume": 183789910.598542,
          "trades": 606604,
          "taker_buy_base": 995.11215,
          "taker_buy_quote": 89737536.3237431
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 89961.36,
          "high": 90499.99,
          "low": 89679.79,
          "close": 89978.48,
          "volume": 1042.18438,
          "close_time": 1765213199999,
          "quote_volume": 93884684.7260882,
          "trades": 365892,
          "taker_buy_base": 498.22935,
          "taker_buy_quote": 44899361.2019087
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 89978.47,
          "high": 90339.36,
          "low": 89694.24,
          "close": 90257.98,
          "volume": 645.64705,
          "close_time": 1765216799999,
          "quote_volume": 58116592.9917668,
          "trades": 274731,
          "taker_buy_base": 326.70413,
          "taker_buy_quote": 29408977.3428185
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 90257.98,
          "high": 90527.3,
          "low": 89724.72,
          "close": 89921.68,
          "volume": 559.47994,
          "close_time": 1765220399999,
          "quote_volume": 50505616.1739302,
          "trades": 287662,
          "taker_buy_base": 241.80574,
          "taker_buy_quote": 21828337.6462046
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 89921.68,
          "high": 90366.39,
          "low": 89860.07,
          "close": 90124.48,
          "volume": 342.53116,
          "close_time": 1765223999999,
          "quote_volume": 30867407.8949171,
          "trades": 246437,
          "taker_buy_base": 164.09948,
          "taker_buy_quote": 14788187.1708174
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 90124.49,
          "high": 90917.23,
          "low": 90124.49,
          "close": 90799.92,
          "volume": 565.06678,
          "close_time": 1765227599999,
          "quote_volume": 51168851.4015955,
          "trades": 240827,
          "taker_buy_base": 302.87281,
          "taker_buy_quote": 27428972.6723251
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 90799.92,
          "high": 91374.0,
          "low": 90675.0,
          "close": 91316.01,
          "volume": 579.83297,
          "close_time": 1765231199999,
          "quote_volume": 52797492.3351863,
          "trades": 175944,
          "taker_buy_base": 317.66389,
          "taker_buy_quote": 28925834.807017
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 91316.0,
          "high": 91373.69,
          "low": 90726.4,
          "close": 90833.86,
          "volume": 391.90576,
          "close_time": 1765234799999,
          "quote_volume": 35653338.5918335,
          "trades": 121184,
          "taker_buy_base": 136.23013,
          "taker_buy_quote": 12386945.115212
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 90833.85,
          "high": 91026.52,
          "low": 90490.76,
          "close": 90634.34,
          "volume": 444.68936,
          "close_time": 1765238399999,
          "quote_volume": 40354273.0978609,
          "trades": 142619,
          "taker_buy_base": 217.92189,
          "taker_buy_quote": 19782124.0147563
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90634.35,
          "high": 90846.26,
          "low": 90355.0,
          "close": 90396.73,
          "volume": 288.37623,
          "close_time": 1765241999999,
          "quote_volume": 26127683.861886,
          "trades": 144956,
          "taker_buy_base": 115.83962,
          "taker_buy_quote": 10493283.7102318
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 90396.72,
          "high": 90569.98,
          "low": 89966.0,
          "close": 90055.8,
          "volume": 537.66391,
          "close_time": 1765245599999,
          "quote_volume": 48540068.5288398,
          "trades": 199002,
          "taker_buy_base": 306.9998,
          "taker_buy_quote": 27727202.6392318
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 90055.8,
          "high": 90368.0,
          "low": 89979.21,
          "close": 90068.2,
          "volume": 312.17,
          "close_time": 1765249199999,
          "quote_volume": 28154208.051039,
          "trades": 178478,
          "taker_buy_base": 134.482,
          "taker_buy_quote": 12130051.4142395
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 90068.21,
          "high": 90442.77,
          "low": 89795.84,
          "close": 90405.01,
          "volume": 1217.20174,
          "close_time": 1765252799999,
          "quote_volume": 109554135.6799619,
          "trades": 189590,
          "taker_buy_base": 589.13634,
          "taker_buy_quote": 53031140.6348507
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 90405.02,
          "high": 90500.0,
          "low": 89737.47,
          "close": 89917.53,
          "volume": 488.51951,
          "close_time": 1765256399999,
          "quote_volume": 44012922.1395399,
          "trades": 125799,
          "taker_buy_base": 187.65925,
          "taker_buy_quote": 16903649.3932115
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 89917.52,
          "high": 90209.96,
          "low": 89500.0,
          "close": 89899.35,
          "volume": 650.65388,
          "close_time": 1765259999999,
          "quote_volume": 58477849.8150268,
          "trades": 154434,
          "taker_buy_base": 272.36399,
          "taker_buy_quote": 24488481.8134408
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 89899.35,
          "high": 90232.76,
          "low": 89775.67,
          "close": 90166.84,
          "volume": 321.30432,
          "close_time": 1765263599999,
          "quote_volume": 28908479.7649405,
          "trades": 124160,
          "taker_buy_base": 130.26816,
          "taker_buy_quote": 11723894.2863571
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 90166.85,
          "high": 90528.67,
          "low": 90091.56,
          "close": 90496.8,
          "volume": 407.14103,
          "close_time": 1765267199999,
          "quote_volume": 36794627.8597436,
          "trades": 127224,
          "taker_buy_base": 194.08054,
          "taker_buy_quote": 17541933.1822722
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 90496.8,
          "high": 90600.0,
          "low": 90366.35,
          "close": 90498.72,
          "volume": 400.27808,
          "close_time": 1765270799999,
          "quote_volume": 36235099.8090123,
          "trades": 112862,
          "taker_buy_base": 216.86815,
          "taker_buy_quote": 19633513.5935684
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 90498.72,
          "high": 90498.72,
          "low": 90129.21,
          "close": 90131.59,
          "volume": 285.35023,
          "close_time": 1765274399999,
          "quote_volume": 25769691.6972347,
          "trades": 114830,
          "taker_buy_base": 118.62157,
          "taker_buy_quote": 10711741.2685677
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 90131.6,
          "high": 90345.39,
          "low": 89912.48,
          "close": 90298.45,
          "volume": 489.74956,
          "close_time": 1765277999999,
          "quote_volume": 44154280.5625623,
          "trades": 185665,
          "taker_buy_base": 239.75769,
          "taker_buy_quote": 21617157.5965965
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 90298.44,
          "high": 90396.01,
          "low": 90140.02,
          "close": 90384.55,
          "volume": 387.10655,
          "close_time": 1765281599999,
          "quote_volume": 34947144.6714681,
          "trades": 152649,
          "taker_buy_base": 196.70833,
          "taker_buy_quote": 17758799.1310302
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 90384.54,
          "high": 90690.35,
          "low": 90331.0,
          "close": 90580.0,
          "volume": 401.62507,
          "close_time": 1765285199999,
          "quote_volume": 36376158.4344838,
          "trades": 151063,
          "taker_buy_base": 229.67673,
          "taker_buy_quote": 20802453.9036977
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 90580.01,
          "high": 90850.0,
          "low": 90174.66,
          "close": 90431.03,
          "volume": 643.67225,
          "close_time": 1765288799999,
          "quote_volume": 58254218.732078,
          "trades": 189718,
          "taker_buy_base": 301.08702,
          "taker_buy_quote": 27252684.6977463
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 90431.02,
          "high": 90644.02,
          "low": 90004.73,
          "close": 90357.59,
          "volume": 710.07225,
          "close_time": 1765292399999,
          "quote_volume": 64101785.8268669,
          "trades": 367436,
          "taker_buy_base": 269.28814,
          "taker_buy_quote": 24311600.3504366
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 90357.6,
          "high": 92876.92,
          "low": 90288.1,
          "close": 92707.51,
          "volume": 3162.30439,
          "close_time": 1765295999999,
          "quote_volume": 289963261.9644744,
          "trades": 701185,
          "taker_buy_base": 1714.24587,
          "taker_buy_quote": 157209919.5619192
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 92707.5,
          "high": 94488.64,
          "low": 92693.5,
          "close": 94187.81,
          "volume": 4040.1561,
          "close_time": 1765299599999,
          "quote_volume": 378691939.8671188,
          "trades": 703660,
          "taker_buy_base": 2304.5898,
          "taker_buy_quote": 216023501.9119178
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 94187.81,
          "high": 94588.99,
          "low": 93538.93,
          "close": 93917.99,
          "volume": 1823.80002,
          "close_time": 1765303199999,
          "quote_volume": 171517649.2802884,
          "trades": 466160,
          "taker_buy_base": 879.22367,
          "taker_buy_quote": 82724219.1608236
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 93918.0,
          "high": 94178.31,
          "low": 93661.45,
          "close": 93920.48,
          "volume": 704.49653,
          "close_time": 1765306799999,
          "quote_volume": 66170264.4880271,
          "trades": 285480,
          "taker_buy_base": 301.18471,
          "taker_buy_quote": 28294943.8676606
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 93920.48,
          "high": 94225.0,
          "low": 93651.68,
          "close": 93800.83,
          "volume": 735.99959,
          "close_time": 1765310399999,
          "quote_volume": 69123989.9754811,
          "trades": 257375,
          "taker_buy_base": 349.3056,
          "taker_buy_quote": 32811374.0980408
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 93800.83,
          "high": 93857.47,
          "low": 92767.71,
          "close": 93116.76,
          "volume": 1097.12749,
          "close_time": 1765313999999,
          "quote_volume": 102256668.756818,
          "trades": 384958,
          "taker_buy_base": 487.86179,
          "taker_buy_quote": 45460464.3247068
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 93116.76,
          "high": 93243.12,
          "low": 92254.92,
          "close": 92640.0,
          "volume": 879.12299,
          "close_time": 1765317599999,
          "quote_volume": 81548834.3491708,
          "trades": 266626,
          "taker_buy_base": 350.40564,
          "taker_buy_quote": 32491385.2474735
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 92640.01,
          "high": 93045.89,
          "low": 92506.67,
          "close": 92884.0,
          "volume": 731.02631,
          "close_time": 1765321199999,
          "quote_volume": 67840619.6333904,
          "trades": 222792,
          "taker_buy_base": 394.67704,
          "taker_buy_quote": 36629077.282591
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 92884.0,
          "high": 92977.98,
          "low": 92550.0,
          "close": 92678.8,
          "volume": 525.51211,
          "close_time": 1765324799999,
          "quote_volume": 48739481.8577207,
          "trades": 134121,
          "taker_buy_base": 233.42814,
          "taker_buy_quote": 21653533.0516507
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92678.81,
          "high": 92786.35,
          "low": 92061.0,
          "close": 92130.81,
          "volume": 598.49502,
          "close_time": 1765328399999,
          "quote_volume": 55304879.283541,
          "trades": 179636,
          "taker_buy_base": 266.29825,
          "taker_buy_quote": 24619529.9672748
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 92130.82,
          "high": 92400.0,
          "low": 91976.0,
          "close": 92316.36,
          "volume": 529.89686,
          "close_time": 1765331999999,
          "quote_volume": 48856575.0154127,
          "trades": 163043,
          "taker_buy_base": 261.08852,
          "taker_buy_quote": 24079188.9381102
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 92316.35,
          "high": 92570.54,
          "low": 92027.89,
          "close": 92495.68,
          "volume": 611.21334,
          "close_time": 1765335599999,
          "quote_volume": 56452344.9012218,
          "trades": 132796,
          "taker_buy_base": 283.93991,
          "taker_buy_quote": 26226612.1144564
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 92495.89,
          "high": 92553.23,
          "low": 92348.66,
          "close": 92410.62,
          "volume": 257.39408,
          "close_time": 1765339199999,
          "quote_volume": 23793893.0272414,
          "trades": 89813,
          "taker_buy_base": 132.71296,
          "taker_buy_quote": 12268655.7461367
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 92410.62,
          "high": 92659.99,
          "low": 92386.83,
          "close": 92552.62,
          "volume": 310.96334,
          "close_time": 1765342799999,
          "quote_volume": 28772803.7905783,
          "trades": 114022,
          "taker_buy_base": 171.15214,
          "taker_buy_quote": 15836436.1340127
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 92552.63,
          "high": 92725.0,
          "low": 92517.53,
          "close": 92556.28,
          "volume": 373.62942,
          "close_time": 1765346399999,
          "quote_volume": 34601305.0209182,
          "trades": 106002,
          "taker_buy_base": 207.72761,
          "taker_buy_quote": 19237881.1995271
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 92556.28,
          "high": 92757.58,
          "low": 92396.24,
          "close": 92700.0,
          "volume": 314.97149,
          "close_time": 1765349999999,
          "quote_volume": 29161046.9714754,
          "trades": 94242,
          "taker_buy_base": 151.54408,
          "taker_buy_quote": 14034546.2944901
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 92700.01,
          "high": 92782.92,
          "low": 92500.0,
          "close": 92782.91,
          "volume": 364.28563,
          "close_time": 1765353599999,
          "quote_volume": 33747641.1003392,
          "trades": 82097,
          "taker_buy_base": 163.11171,
          "taker_buy_quote": 15111946.5614806
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 92782.91,
          "high": 92790.0,
          "low": 92549.81,
          "close": 92605.0,
          "volume": 321.85602,
          "close_time": 1765357199999,
          "quote_volume": 29824917.7143892,
          "trades": 121274,
          "taker_buy_base": 133.20322,
          "taker_buy_quote": 12343628.4470473
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 92604.99,
          "high": 92972.07,
          "low": 92439.4,
          "close": 92920.01,
          "volume": 472.03746,
          "close_time": 1765360799999,
          "quote_volume": 43771249.0892047,
          "trades": 136218,
          "taker_buy_base": 266.41543,
          "taker_buy_quote": 24709236.6048793
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 92920.0,
          "high": 93291.5,
          "low": 92135.09,
          "close": 92272.66,
          "volume": 859.47741,
          "close_time": 1765364399999,
          "quote_volume": 79673880.2673013,
          "trades": 303246,
          "taker_buy_base": 363.85575,
          "taker_buy_quote": 33737828.8480987
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 92272.66,
          "high": 92438.98,
          "low": 91763.69,
          "close": 92120.45,
          "volume": 969.68906,
          "close_time": 1765367999999,
          "quote_volume": 89350128.4791475,
          "trades": 231383,
          "taker_buy_base": 290.67702,
          "taker_buy_quote": 26786245.879668
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 92120.45,
          "high": 92216.55,
          "low": 91815.35,
          "close": 91987.22,
          "volume": 467.90168,
          "close_time": 1765371599999,
          "quote_volume": 43049288.0880235,
          "trades": 155697,
          "taker_buy_base": 147.64535,
          "taker_buy_quote": 13584823.0719188
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 91987.22,
          "high": 92226.0,
          "low": 91939.42,
          "close": 92093.66,
          "volume": 432.08812,
          "close_time": 1765375199999,
          "quote_volume": 39783793.9596112,
          "trades": 146185,
          "taker_buy_base": 233.0142,
          "taker_buy_quote": 21453815.0966233
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 92093.65,
          "high": 92112.57,
          "low": 91600.81,
          "close": 91831.24,
          "volume": 883.60779,
          "close_time": 1765378799999,
          "quote_volume": 81174694.0382584,
          "trades": 326282,
          "taker_buy_base": 380.57601,
          "taker_buy_quote": 34964450.5993931
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 91831.24,
          "high": 92149.06,
          "low": 91563.15,
          "close": 92063.69,
          "volume": 739.55204,
          "close_time": 1765382399999,
          "quote_volume": 67976680.5394828,
          "trades": 334429,
          "taker_buy_base": 329.58456,
          "taker_buy_quote": 30298877.2739018
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 92063.69,
          "high": 92595.11,
          "low": 91899.1,
          "close": 92174.11,
          "volume": 785.95701,
          "close_time": 1765385999999,
          "quote_volume": 72532437.7827097,
          "trades": 308340,
          "taker_buy_base": 409.12491,
          "taker_buy_quote": 37756403.4570529
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 92174.11,
          "high": 92515.82,
          "low": 92102.44,
          "close": 92396.23,
          "volume": 598.06235,
          "close_time": 1765389599999,
          "quote_volume": 55227008.6180856,
          "trades": 240702,
          "taker_buy_base": 213.58442,
          "taker_buy_quote": 19721020.5310383
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 92396.23,
          "high": 93056.0,
          "low": 92000.0,
          "close": 92503.48,
          "volume": 870.70118,
          "close_time": 1765393199999,
          "quote_volume": 80570235.2793946,
          "trades": 338856,
          "taker_buy_base": 431.86791,
          "taker_buy_quote": 39969730.1641315
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 92503.49,
          "high": 93243.59,
          "low": 91684.39,
          "close": 92957.67,
          "volume": 3165.76426,
          "close_time": 1765396799999,
          "quote_volume": 293381717.1135138,
          "trades": 848583,
          "taker_buy_base": 1610.57621,
          "taker_buy_quote": 149296855.7562947
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 92957.67,
          "high": 94476.0,
          "low": 92259.25,
          "close": 92453.89,
          "volume": 3153.97141,
          "close_time": 1765400399999,
          "quote_volume": 294824360.5904324,
          "trades": 836429,
          "taker_buy_base": 1740.62077,
          "taker_buy_quote": 162842215.0090602
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 92453.89,
          "high": 92777.34,
          "low": 91878.0,
          "close": 92356.38,
          "volume": 1001.00392,
          "close_time": 1765403999999,
          "quote_volume": 92379599.720641,
          "trades": 378235,
          "taker_buy_base": 521.91426,
          "taker_buy_quote": 48164868.6735615
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 92356.39,
          "high": 92695.31,
          "low": 91954.54,
          "close": 92509.94,
          "volume": 585.06287,
          "close_time": 1765407599999,
          "quote_volume": 54042475.6762272,
          "trades": 217772,
          "taker_buy_base": 322.01932,
          "taker_buy_quote": 29748662.239424
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 92509.94,
          "high": 92593.96,
          "low": 91942.56,
          "close": 92015.37,
          "volume": 331.09907,
          "close_time": 1765411199999,
          "quote_volume": 30520320.1806539,
          "trades": 140425,
          "taker_buy_base": 165.07664,
          "taker_buy_quote": 15218836.7891295
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92015.38,
          "high": 92080.32,
          "low": 91051.0,
          "close": 91386.17,
          "volume": 916.87916,
          "close_time": 1765414799999,
          "quote_volume": 83880575.2821604,
          "trades": 277676,
          "taker_buy_base": 392.1936,
          "taker_buy_quote": 35880377.5052346
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 91386.17,
          "high": 91407.04,
          "low": 90658.24,
          "close": 90674.74,
          "volume": 818.48242,
          "close_time": 1765418399999,
          "quote_volume": 74460852.0048597,
          "trades": 315094,
          "taker_buy_base": 364.84966,
          "taker_buy_quote": 33189982.4861199
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 90674.75,
          "high": 90674.75,
          "low": 89876.81,
          "close": 90074.0,
          "volume": 1250.21688,
          "close_time": 1765421999999,
          "quote_volume": 112765346.0407484,
          "trades": 376210,
          "taker_buy_base": 586.13787,
          "taker_buy_quote": 52865855.7325156
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 90073.99,
          "high": 90074.01,
          "low": 89389.63,
          "close": 89880.01,
          "volume": 1095.56844,
          "close_time": 1765425599999,
          "quote_volume": 98315439.970723,
          "trades": 330597,
          "taker_buy_base": 477.90956,
          "taker_buy_quote": 42906425.0585218
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 89880.0,
          "high": 90480.14,
          "low": 89694.81,
          "close": 90436.55,
          "volume": 943.40562,
          "close_time": 1765429199999,
          "quote_volume": 84969708.1325441,
          "trades": 232938,
          "taker_buy_base": 537.86755,
          "taker_buy_quote": 48458890.1359679
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 90436.55,
          "high": 90436.56,
          "low": 90048.2,
          "close": 90316.72,
          "volume": 404.63689,
          "close_time": 1765432799999,
          "quote_volume": 36518585.1567784,
          "trades": 114909,
          "taker_buy_base": 195.5391,
          "taker_buy_quote": 17650292.5804
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 90316.72,
          "high": 90450.97,
          "low": 89975.89,
          "close": 90301.35,
          "volume": 525.01502,
          "close_time": 1765436399999,
          "quote_volume": 47371772.3188409,
          "trades": 117273,
          "taker_buy_base": 205.17839,
          "taker_buy_quote": 18521423.287178
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 90301.35,
          "high": 90333.49,
          "low": 90088.0,
          "close": 90272.75,
          "volume": 372.27346,
          "close_time": 1765439999999,
          "quote_volume": 33578414.666451,
          "trades": 116526,
          "taker_buy_base": 181.44386,
          "taker_buy_quote": 16365870.5298569
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 90272.76,
          "high": 90272.76,
          "low": 89971.11,
          "close": 90183.71,
          "volume": 511.95493,
          "close_time": 1765443599999,
          "quote_volume": 46134488.9145029,
          "trades": 140393,
          "taker_buy_base": 190.0255,
          "taker_buy_quote": 17123724.2269325
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 90183.71,
          "high": 90504.19,
          "low": 90123.01,
          "close": 90234.19,
          "volume": 439.70575,
          "close_time": 1765447199999,
          "quote_volume": 39708045.2077182,
          "trades": 141433,
          "taker_buy_base": 225.83144,
          "taker_buy_quote": 20396878.1071796
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 90234.19,
          "high": 90352.59,
          "low": 90172.61,
          "close": 90320.15,
          "volume": 273.3976,
          "close_time": 1765450799999,
          "quote_volume": 24675963.1697605,
          "trades": 81197,
          "taker_buy_base": 128.06692,
          "taker_buy_quote": 11559093.7419123
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 90320.15,
          "high": 90417.3,
          "low": 90210.44,
          "close": 90242.35,
          "volume": 278.9006,
          "close_time": 1765454399999,
          "quote_volume": 25182909.7664346,
          "trades": 63874,
          "taker_buy_base": 108.93281,
          "taker_buy_quote": 9837566.7236221
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 90242.36,
          "high": 90377.63,
          "low": 90006.01,
          "close": 90032.31,
          "volume": 428.00948,
          "close_time": 1765457999999,
          "quote_volume": 38620268.1050235,
          "trades": 115481,
          "taker_buy_base": 169.87248,
          "taker_buy_quote": 15329091.7540612
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 90032.31,
          "high": 90169.26,
          "low": 89870.0,
          "close": 90103.53,
          "volume": 567.79082,
          "close_time": 1765461599999,
          "quote_volume": 51122101.0718445,
          "trades": 153842,
          "taker_buy_base": 212.5149,
          "taker_buy_quote": 19135086.2824533
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 90103.53,
          "high": 90482.01,
          "low": 89260.63,
          "close": 89545.24,
          "volume": 1363.14038,
          "close_time": 1765465199999,
          "quote_volume": 122552509.8722308,
          "trades": 427638,
          "taker_buy_base": 603.40164,
          "taker_buy_quote": 54284636.8797058
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 89545.23,
          "high": 90653.33,
          "low": 89406.79,
          "close": 89872.51,
          "volume": 1182.11834,
          "close_time": 1765468799999,
          "quote_volume": 106452720.9021869,
          "trades": 528610,
          "taker_buy_base": 569.6931,
          "taker_buy_quote": 51298180.8878336
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 89872.51,
          "high": 90178.04,
          "low": 89333.0,
          "close": 89737.11,
          "volume": 842.22519,
          "close_time": 1765472399999,
          "quote_volume": 75540140.3426856,
          "trades": 412269,
          "taker_buy_base": 377.71213,
          "taker_buy_quote": 33881760.2963781
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 89737.11,
          "high": 90260.0,
          "low": 89627.74,
          "close": 89983.23,
          "volume": 670.94481,
          "close_time": 1765475999999,
          "quote_volume": 60390670.8821238,
          "trades": 272324,
          "taker_buy_base": 222.5237,
          "taker_buy_quote": 20028826.6639424
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 89983.23,
          "high": 91197.7,
          "low": 89891.87,
          "close": 90710.5,
          "volume": 1286.99073,
          "close_time": 1765479599999,
          "quote_volume": 116690297.2912147,
          "trades": 350610,
          "taker_buy_base": 639.67314,
          "taker_buy_quote": 57967810.9963789
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 90710.5,
          "high": 91538.26,
          "low": 90592.14,
          "close": 90839.81,
          "volume": 843.83016,
          "close_time": 1765483199999,
          "quote_volume": 76889208.0128784,
          "trades": 367441,
          "taker_buy_base": 382.34193,
          "taker_buy_quote": 34829374.9660009
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 90839.81,
          "high": 91831.2,
          "low": 90797.76,
          "close": 91792.99,
          "volume": 787.89331,
          "close_time": 1765486799999,
          "quote_volume": 72008082.963156,
          "trades": 335550,
          "taker_buy_base": 397.20931,
          "taker_buy_quote": 36311596.7245266
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 91792.98,
          "high": 93555.0,
          "low": 91706.06,
          "close": 92858.39,
          "volume": 2439.34782,
          "close_time": 1765490399999,
          "quote_volume": 226394248.0180782,
          "trades": 502318,
          "taker_buy_base": 1222.14036,
          "taker_buy_quote": 113377882.4212304
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 92858.4,
          "high": 93195.84,
          "low": 92068.9,
          "close": 92352.0,
          "volume": 976.14915,
          "close_time": 1765493999999,
          "quote_volume": 90327211.2843578,
          "trades": 296400,
          "taker_buy_base": 375.50817,
          "taker_buy_quote": 34745833.3782199
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 92352.0,
          "high": 92800.0,
          "low": 92337.91,
          "close": 92513.38,
          "volume": 753.71062,
          "close_time": 1765497599999,
          "quote_volume": 69772559.6885466,
          "trades": 179835,
          "taker_buy_base": 384.33085,
          "taker_buy_quote": 35583462.4427096
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92513.38,
          "high": 92651.93,
          "low": 91448.31,
          "close": 91573.88,
          "volume": 787.76417,
          "close_time": 1765501199999,
          "quote_volume": 72565940.0160005,
          "trades": 204823,
          "taker_buy_base": 302.8632,
          "taker_buy_quote": 27889918.4000311
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 91573.88,
          "high": 92314.69,
          "low": 91532.16,
          "close": 92170.0,
          "volume": 490.58557,
          "close_time": 1765504799999,
          "quote_volume": 45108196.0554876,
          "trades": 242542,
          "taker_buy_base": 293.35749,
          "taker_buy_quote": 26975915.3653771
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 92170.0,
          "high": 92748.98,
          "low": 91927.27,
          "close": 92588.79,
          "volume": 586.94037,
          "close_time": 1765508399999,
          "quote_volume": 54215405.4701087,
          "trades": 205135,
          "taker_buy_base": 296.06157,
          "taker_buy_quote": 27349768.652689
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 92588.79,
          "high": 92754.0,
          "low": 92178.37,
          "close": 92283.4,
          "volume": 299.42318,
          "close_time": 1765511999999,
          "quote_volume": 27659253.1795354,
          "trades": 144538,
          "taker_buy_base": 127.18284,
          "taker_buy_quote": 11748626.827897
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 92283.4,
          "high": 92462.02,
          "low": 92114.99,
          "close": 92396.69,
          "volume": 511.34339,
          "close_time": 1765515599999,
          "quote_volume": 47170168.7842169,
          "trades": 95433,
          "taker_buy_base": 268.9154,
          "taker_buy_quote": 24803320.0518864
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 92396.69,
          "high": 92500.0,
          "low": 92078.91,
          "close": 92444.42,
          "volume": 312.09266,
          "close_time": 1765519199999,
          "quote_volume": 28805743.9257234,
          "trades": 101524,
          "taker_buy_base": 124.41882,
          "taker_buy_quote": 11486880.1652805
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 92444.41,
          "high": 92720.0,
          "low": 92400.0,
          "close": 92513.34,
          "volume": 346.60354,
          "close_time": 1765522799999,
          "quote_volume": 32091797.2873709,
          "trades": 103866,
          "taker_buy_base": 177.58071,
          "taker_buy_quote": 16440357.9881642
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 92513.34,
          "high": 92565.83,
          "low": 92257.8,
          "close": 92425.34,
          "volume": 324.16244,
          "close_time": 1765526399999,
          "quote_volume": 29965497.3665651,
          "trades": 95988,
          "taker_buy_base": 124.67451,
          "taker_buy_quote": 11525398.1180764
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 92425.33,
          "high": 92487.25,
          "low": 92044.8,
          "close": 92342.39,
          "volume": 626.20872,
          "close_time": 1765529999999,
          "quote_volume": 57782233.4304391,
          "trades": 115266,
          "taker_buy_base": 256.72992,
          "taker_buy_quote": 23687886.4715286
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 92342.38,
          "high": 92553.33,
          "low": 92094.0,
          "close": 92520.56,
          "volume": 361.00119,
          "close_time": 1765533599999,
          "quote_volume": 33312326.4629094,
          "trades": 111045,
          "taker_buy_base": 161.34731,
          "taker_buy_quote": 14895465.3117461
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 92520.56,
          "high": 92650.01,
          "low": 92408.33,
          "close": 92492.32,
          "volume": 429.06609,
          "close_time": 1765537199999,
          "quote_volume": 39696440.5091308,
          "trades": 101288,
          "taker_buy_base": 232.02448,
          "taker_buy_quote": 21469695.7203275
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 92492.32,
          "high": 92492.33,
          "low": 92275.86,
          "close": 92418.19,
          "volume": 207.72939,
          "close_time": 1765540799999,
          "quote_volume": 19186956.294951,
          "trades": 80156,
          "taker_buy_base": 93.18339,
          "taker_buy_quote": 8606746.1579451
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 92418.19,
          "high": 92420.0,
          "low": 92070.55,
          "close": 92419.99,
          "volume": 537.64944,
          "close_time": 1765544399999,
          "quote_volume": 49595153.9872227,
          "trades": 108367,
          "taker_buy_base": 276.18563,
          "taker_buy_quote": 25476289.1812916
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 92420.0,
          "high": 92531.38,
          "low": 92240.14,
          "close": 92302.79,
          "volume": 478.10614,
          "close_time": 1765547999999,
          "quote_volume": 44162493.6835171,
          "trades": 116268,
          "taker_buy_base": 325.65472,
          "taker_buy_quote": 30080996.899184
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 92302.79,
          "high": 92660.74,
          "low": 91903.34,
          "close": 92444.0,
          "volume": 1038.4462,
          "close_time": 1765551599999,
          "quote_volume": 95873773.3869837,
          "trades": 344008,
          "taker_buy_base": 500.75603,
          "taker_buy_quote": 46238667.6470018
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 92444.0,
          "high": 92445.94,
          "low": 89780.0,
          "close": 89935.14,
          "volume": 3505.93103,
          "close_time": 1765555199999,
          "quote_volume": 318498731.7977345,
          "trades": 668518,
          "taker_buy_base": 1657.19183,
          "taker_buy_quote": 150495893.2861754
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 89935.13,
          "high": 90441.17,
          "low": 89480.0,
          "close": 90046.54,
          "volume": 2093.36319,
          "close_time": 1765558799999,
          "quote_volume": 188168229.7502026,
          "trades": 607097,
          "taker_buy_base": 1002.29049,
          "taker_buy_quote": 90113000.3825584
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 90046.53,
          "high": 90623.72,
          "low": 89826.75,
          "close": 90083.09,
          "volume": 1168.98586,
          "close_time": 1765562399999,
          "quote_volume": 105453918.4296684,
          "trades": 414689,
          "taker_buy_base": 551.35529,
          "taker_buy_quote": 49747117.2501713
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 90083.09,
          "high": 90666.0,
          "low": 90044.93,
          "close": 90372.0,
          "volume": 894.36594,
          "close_time": 1765565999999,
          "quote_volume": 80877142.609894,
          "trades": 352169,
          "taker_buy_base": 446.17148,
          "taker_buy_quote": 40346309.524315
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 90372.0,
          "high": 90399.99,
          "low": 90017.05,
          "close": 90198.22,
          "volume": 502.61326,
          "close_time": 1765569599999,
          "quote_volume": 45323216.2166949,
          "trades": 277277,
          "taker_buy_base": 200.16241,
          "taker_buy_quote": 18051257.1922154
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 90198.23,
          "high": 90334.77,
          "low": 89898.61,
          "close": 90214.08,
          "volume": 503.97114,
          "close_time": 1765573199999,
          "quote_volume": 45429818.453864,
          "trades": 258138,
          "taker_buy_base": 256.37103,
          "taker_buy_quote": 23112006.5467514
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 90214.08,
          "high": 90345.94,
          "low": 90100.0,
          "close": 90193.94,
          "volume": 320.8382,
          "close_time": 1765576799999,
          "quote_volume": 28943386.3826943,
          "trades": 89450,
          "taker_buy_base": 149.6491,
          "taker_buy_quote": 13498967.6980338
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 90193.94,
          "high": 90395.53,
          "low": 90184.92,
          "close": 90335.92,
          "volume": 184.26184,
          "close_time": 1765580399999,
          "quote_volume": 16642861.0275092,
          "trades": 61275,
          "taker_buy_base": 77.3163,
          "taker_buy_quote": 6982400.5163763
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 90335.93,
          "high": 90404.13,
          "low": 90233.16,
          "close": 90268.42,
          "volume": 167.73874,
          "close_time": 1765583999999,
          "quote_volume": 15154741.0563762,
          "trades": 57859,
          "taker_buy_base": 85.23878,
          "taker_buy_quote": 7701472.0336329
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90268.43,
          "high": 90444.28,
          "low": 90207.2,
          "close": 90323.01,
          "volume": 184.8182,
          "close_time": 1765587599999,
          "quote_volume": 16696536.4808099,
          "trades": 56654,
          "taker_buy_base": 72.95646,
          "taker_buy_quote": 6591341.230405
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 90323.01,
          "high": 90359.32,
          "low": 90120.0,
          "close": 90229.91,
          "volume": 171.54055,
          "close_time": 1765591199999,
          "quote_volume": 15482642.1383313,
          "trades": 38485,
          "taker_buy_base": 48.72339,
          "taker_buy_quote": 4397402.0894412
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 90229.92,
          "high": 90318.0,
          "low": 90221.98,
          "close": 90232.77,
          "volume": 158.12998,
          "close_time": 1765594799999,
          "quote_volume": 14273662.6449175,
          "trades": 42529,
          "taker_buy_base": 57.16311,
          "taker_buy_quote": 5160156.6415624
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 90232.77,
          "high": 90469.71,
          "low": 90205.52,
          "close": 90345.54,
          "volume": 134.27456,
          "close_time": 1765598399999,
          "quote_volume": 12131629.7655716,
          "trades": 42890,
          "taker_buy_base": 68.11092,
          "taker_buy_quote": 6154070.2481899
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 90345.55,
          "high": 90410.5,
          "low": 90268.91,
          "close": 90371.81,
          "volume": 120.09938,
          "close_time": 1765601999999,
          "quote_volume": 10850082.7946412,
          "trades": 37154,
          "taker_buy_base": 61.33898,
          "taker_buy_quote": 5541399.8427148
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 90371.81,
          "high": 90387.51,
          "low": 90269.0,
          "close": 90342.91,
          "volume": 103.66062,
          "close_time": 1765605599999,
          "quote_volume": 9364631.7796361,
          "trades": 35533,
          "taker_buy_base": 43.13613,
          "taker_buy_quote": 3896814.3672595
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 90342.92,
          "high": 90380.0,
          "low": 90270.65,
          "close": 90351.45,
          "volume": 106.97274,
          "close_time": 1765609199999,
          "quote_volume": 9662162.9736744,
          "trades": 32726,
          "taker_buy_base": 48.11379,
          "taker_buy_quote": 4346026.8584584
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 90351.45,
          "high": 90400.0,
          "low": 90318.56,
          "close": 90329.97,
          "volume": 120.80251,
          "close_time": 1765612799999,
          "quote_volume": 10915541.6661544,
          "trades": 36323,
          "taker_buy_base": 55.46957,
          "taker_buy_quote": 5012157.3740368
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 90329.98,
          "high": 90575.28,
          "low": 90318.67,
          "close": 90458.19,
          "volume": 326.23501,
          "close_time": 1765616399999,
          "quote_volume": 29510602.2233866,
          "trades": 77413,
          "taker_buy_base": 163.9648,
          "taker_buy_quote": 14832258.9678507
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 90458.2,
          "high": 90513.53,
          "low": 90387.99,
          "close": 90422.57,
          "volume": 164.09529,
          "close_time": 1765619999999,
          "quote_volume": 14844071.1478862,
          "trades": 44147,
          "taker_buy_base": 82.66422,
          "taker_buy_quote": 7477969.1060229
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 90422.57,
          "high": 90634.55,
          "low": 90418.49,
          "close": 90595.13,
          "volume": 395.80418,
          "close_time": 1765623599999,
          "quote_volume": 35842792.739397,
          "trades": 53035,
          "taker_buy_base": 212.63683,
          "taker_buy_quote": 19256345.5037422
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 90595.14,
          "high": 90612.32,
          "low": 90290.0,
          "close": 90330.36,
          "volume": 639.73871,
          "close_time": 1765627199999,
          "quote_volume": 57845554.2187721,
          "trades": 63554,
          "taker_buy_base": 157.84134,
          "taker_buy_quote": 14274823.4885143
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 90330.36,
          "high": 90470.3,
          "low": 90276.13,
          "close": 90341.05,
          "volume": 491.58704,
          "close_time": 1765630799999,
          "quote_volume": 44423791.1611512,
          "trades": 90130,
          "taker_buy_base": 168.95467,
          "taker_buy_quote": 15270130.5298101
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 90341.05,
          "high": 90450.0,
          "low": 90194.34,
          "close": 90245.87,
          "volume": 344.68696,
          "close_time": 1765634399999,
          "quote_volume": 31130319.086895,
          "trades": 77139,
          "taker_buy_base": 85.13575,
          "taker_buy_quote": 7689405.9385874
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 90245.88,
          "high": 90331.74,
          "low": 89932.99,
          "close": 90079.7,
          "volume": 600.45706,
          "close_time": 1765637999999,
          "quote_volume": 54134434.523745,
          "trades": 109763,
          "taker_buy_base": 141.70684,
          "taker_buy_quote": 12775153.3529225
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 90079.71,
          "high": 90289.6,
          "low": 90031.38,
          "close": 90092.16,
          "volume": 470.25787,
          "close_time": 1765641599999,
          "quote_volume": 42386216.3330437,
          "trades": 74923,
          "taker_buy_base": 155.67466,
          "taker_buy_quote": 14031027.1229762
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 90092.17,
          "high": 90268.13,
          "low": 90025.65,
          "close": 90087.28,
          "volume": 226.25798,
          "close_time": 1765645199999,
          "quote_volume": 20389098.8662245,
          "trades": 64649,
          "taker_buy_base": 109.13331,
          "taker_buy_quote": 9834883.3290813
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 90087.28,
          "high": 90102.08,
          "low": 89981.0,
          "close": 90052.61,
          "volume": 193.07435,
          "close_time": 1765648799999,
          "quote_volume": 17384231.2143837,
          "trades": 50326,
          "taker_buy_base": 93.69753,
          "taker_buy_quote": 8436412.86743
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 90052.61,
          "high": 90184.34,
          "low": 90047.4,
          "close": 90119.89,
          "volume": 145.63725,
          "close_time": 1765652399999,
          "quote_volume": 13126182.0804076,
          "trades": 35984,
          "taker_buy_base": 56.77936,
          "taker_buy_quote": 5117235.2914106
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 90119.9,
          "high": 90224.8,
          "low": 90109.62,
          "close": 90178.16,
          "volume": 110.2678,
          "close_time": 1765655999999,
          "quote_volume": 9943286.3219407,
          "trades": 33082,
          "taker_buy_base": 36.38187,
          "taker_buy_quote": 3280639.2141984
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 90178.17,
          "high": 90209.56,
          "low": 90037.57,
          "close": 90088.31,
          "volume": 107.22878,
          "close_time": 1765659599999,
          "quote_volume": 9665308.0253337,
          "trades": 32252,
          "taker_buy_base": 46.51875,
          "taker_buy_quote": 4192771.8325504
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 90088.31,
          "high": 90184.59,
          "low": 89766.39,
          "close": 90175.97,
          "volume": 284.30101,
          "close_time": 1765663199999,
          "quote_volume": 25577206.4073674,
          "trades": 90674,
          "taker_buy_base": 100.31738,
          "taker_buy_quote": 9027507.2108661
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 90175.97,
          "high": 90250.0,
          "low": 89997.14,
          "close": 90140.1,
          "volume": 154.46161,
          "close_time": 1765666799999,
          "quote_volume": 13923282.1908953,
          "trades": 82555,
          "taker_buy_base": 92.70488,
          "taker_buy_quote": 8356169.6701719
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 90140.1,
          "high": 90280.76,
          "low": 90051.02,
          "close": 90240.01,
          "volume": 141.31844,
          "close_time": 1765670399999,
          "quote_volume": 12747277.8058354,
          "trades": 61834,
          "taker_buy_base": 78.86016,
          "taker_buy_quote": 7113417.4179376
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90240.0,
          "high": 90472.4,
          "low": 90117.05,
          "close": 90340.0,
          "volume": 291.19891,
          "close_time": 1765673999999,
          "quote_volume": 26298334.2120328,
          "trades": 86646,
          "taker_buy_base": 161.68107,
          "taker_buy_quote": 14602656.3782666
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 90340.0,
          "high": 90442.0,
          "low": 90208.0,
          "close": 90293.29,
          "volume": 137.11035,
          "close_time": 1765677599999,
          "quote_volume": 12384441.5259526,
          "trades": 52822,
          "taker_buy_base": 53.41987,
          "taker_buy_quote": 4824734.1429644
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 90293.29,
          "high": 90384.0,
          "low": 90240.01,
          "close": 90290.17,
          "volume": 156.14118,
          "close_time": 1765681199999,
          "quote_volume": 14101529.5892227,
          "trades": 38163,
          "taker_buy_base": 52.2602,
          "taker_buy_quote": 4719721.928249
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 90290.18,
          "high": 90303.08,
          "low": 90245.6,
          "close": 90258.98,
          "volume": 126.49087,
          "close_time": 1765684799999,
          "quote_volume": 11418780.4000605,
          "trades": 21864,
          "taker_buy_base": 52.0989,
          "taker_buy_quote": 4702936.4527495
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 90258.99,
          "high": 90329.24,
          "low": 90127.99,
          "close": 90201.5,
          "volume": 114.76912,
          "close_time": 1765688399999,
          "quote_volume": 10358122.9798538,
          "trades": 42835,
          "taker_buy_base": 42.54768,
          "taker_buy_quote": 3839808.5272396
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 90201.5,
          "high": 90228.66,
          "low": 90050.74,
          "close": 90199.06,
          "volume": 171.7819,
          "close_time": 1765691999999,
          "quote_volume": 15484458.6459683,
          "trades": 50477,
          "taker_buy_base": 74.10361,
          "taker_buy_quote": 6680100.7478109
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 90199.06,
          "high": 90245.34,
          "low": 90092.86,
          "close": 90145.26,
          "volume": 269.9029,
          "close_time": 1765695599999,
          "quote_volume": 24332375.0643231,
          "trades": 51344,
          "taker_buy_base": 49.62573,
          "taker_buy_quote": 4473729.028904
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 90145.27,
          "high": 90279.42,
          "low": 90072.97,
          "close": 90245.6,
          "volume": 133.38192,
          "close_time": 1765699199999,
          "quote_volume": 12025467.5791211,
          "trades": 30346,
          "taker_buy_base": 57.26302,
          "taker_buy_quote": 5162137.4369117
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 90245.6,
          "high": 90280.01,
          "low": 90108.27,
          "close": 90108.28,
          "volume": 116.0796,
          "close_time": 1765702799999,
          "quote_volume": 10471293.6466674,
          "trades": 39690,
          "taker_buy_base": 32.7986,
          "taker_buy_quote": 2958764.3843973
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 90108.28,
          "high": 90151.02,
          "low": 90001.1,
          "close": 90020.06,
          "volume": 187.97686,
          "close_time": 1765706399999,
          "quote_volume": 16929471.9544613,
          "trades": 46785,
          "taker_buy_base": 76.50606,
          "taker_buy_quote": 6889972.4965971
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 90020.07,
          "high": 90136.22,
          "low": 89785.0,
          "close": 89853.69,
          "volume": 322.19368,
          "close_time": 1765709999999,
          "quote_volume": 28974050.0675671,
          "trades": 118539,
          "taker_buy_base": 136.959,
          "taker_buy_quote": 12317485.7700613
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 89853.69,
          "high": 89853.7,
          "low": 88687.27,
          "close": 89360.0,
          "volume": 1409.87783,
          "close_time": 1765713599999,
          "quote_volume": 125831284.7075939,
          "trades": 366860,
          "taker_buy_base": 513.53536,
          "taker_buy_quote": 45811029.4616499
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 89360.01,
          "high": 89666.0,
          "low": 89101.0,
          "close": 89431.65,
          "volume": 410.39848,
          "close_time": 1765717199999,
          "quote_volume": 36688403.7557472,
          "trades": 198224,
          "taker_buy_base": 224.66285,
          "taker_buy_quote": 20084647.171018
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 89431.66,
          "high": 89500.0,
          "low": 89088.0,
          "close": 89489.5,
          "volume": 410.01233,
          "close_time": 1765720799999,
          "quote_volume": 36605276.4991456,
          "trades": 146369,
          "taker_buy_base": 212.97691,
          "taker_buy_quote": 19016282.1639847
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 89489.51,
          "high": 89556.83,
          "low": 88884.26,
          "close": 89118.04,
          "volume": 568.79065,
          "close_time": 1765724399999,
          "quote_volume": 50702878.9070564,
          "trades": 175052,
          "taker_buy_base": 238.00886,
          "taker_buy_quote": 21221849.7184734
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 89118.04,
          "high": 89176.69,
          "low": 88882.66,
          "close": 89022.91,
          "volume": 340.50491,
          "close_time": 1765727999999,
          "quote_volume": 30310016.5003396,
          "trades": 132722,
          "taker_buy_base": 127.97599,
          "taker_buy_quote": 11392149.7784128
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 89022.92,
          "high": 89398.71,
          "low": 88531.34,
          "close": 88836.98,
          "volume": 723.59164,
          "close_time": 1765731599999,
          "quote_volume": 64330192.8729655,
          "trades": 199667,
          "taker_buy_base": 363.41074,
          "taker_buy_quote": 32313368.1011828
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 88836.99,
          "high": 89032.39,
          "low": 88606.73,
          "close": 88810.67,
          "volume": 407.9248,
          "close_time": 1765735199999,
          "quote_volume": 36232241.051546,
          "trades": 182268,
          "taker_buy_base": 237.56413,
          "taker_buy_quote": 21103309.4872887
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 88810.67,
          "high": 89073.18,
          "low": 88722.19,
          "close": 88997.28,
          "volume": 248.72689,
          "close_time": 1765738799999,
          "quote_volume": 22115819.7252411,
          "trades": 129380,
          "taker_buy_base": 122.64445,
          "taker_buy_quote": 10904146.6110664
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 88997.27,
          "high": 88997.28,
          "low": 88497.02,
          "close": 88644.88,
          "volume": 304.96489,
          "close_time": 1765742399999,
          "quote_volume": 27031710.4221045,
          "trades": 136534,
          "taker_buy_base": 109.54641,
          "taker_buy_quote": 9711028.9666656
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 88644.88,
          "high": 88827.71,
          "low": 88356.9,
          "close": 88558.97,
          "volume": 585.18797,
          "close_time": 1765745999999,
          "quote_volume": 51872989.508068,
          "trades": 172103,
          "taker_buy_base": 299.95331,
          "taker_buy_quote": 26598079.3111937
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 88558.97,
          "high": 88714.66,
          "low": 88345.94,
          "close": 88443.85,
          "volume": 309.77088,
          "close_time": 1765749599999,
          "quote_volume": 27419172.0627593,
          "trades": 131299,
          "taker_buy_base": 110.87985,
          "taker_buy_quote": 9816033.8576863
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 88443.85,
          "high": 88605.06,
          "low": 88017.0,
          "close": 88415.29,
          "volume": 614.71972,
          "close_time": 1765753199999,
          "quote_volume": 54256687.2241777,
          "trades": 220849,
          "taker_buy_base": 236.16612,
          "taker_buy_quote": 20847820.1011665
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 88415.29,
          "high": 88609.22,
          "low": 87577.36,
          "close": 88172.17,
          "volume": 1055.44176,
          "close_time": 1765756799999,
          "quote_volume": 92904131.9358896,
          "trades": 344911,
          "taker_buy_base": 419.11963,
          "taker_buy_quote": 36913365.3027291
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88172.16,
          "high": 88692.3,
          "low": 88074.37,
          "close": 88465.9,
          "volume": 626.14158,
          "close_time": 1765760399999,
          "quote_volume": 55332107.3162902,
          "trades": 289705,
          "taker_buy_base": 303.20007,
          "taker_buy_quote": 26799893.5472506
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 88465.9,
          "high": 89338.01,
          "low": 88428.07,
          "close": 89242.32,
          "volume": 767.16149,
          "close_time": 1765763999999,
          "quote_volume": 68206072.319118,
          "trades": 270989,
          "taker_buy_base": 465.26153,
          "taker_buy_quote": 41364011.5543019
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 89242.33,
          "high": 90052.64,
          "low": 89235.72,
          "close": 89321.85,
          "volume": 985.6588,
          "close_time": 1765767599999,
          "quote_volume": 88329705.0306077,
          "trades": 280048,
          "taker_buy_base": 444.48531,
          "taker_buy_quote": 39842447.6910156
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 89321.85,
          "high": 89543.88,
          "low": 89225.91,
          "close": 89282.6,
          "volume": 320.69878,
          "close_time": 1765771199999,
          "quote_volume": 28651718.0570179,
          "trades": 150214,
          "taker_buy_base": 140.49432,
          "taker_buy_quote": 12554088.6718034
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 89282.6,
          "high": 89786.89,
          "low": 89272.88,
          "close": 89667.64,
          "volume": 408.51835,
          "close_time": 1765774799999,
          "quote_volume": 36581492.4106664,
          "trades": 127879,
          "taker_buy_base": 168.74571,
          "taker_buy_quote": 15113204.755854
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 89667.64,
          "high": 89749.47,
          "low": 89492.0,
          "close": 89615.24,
          "volume": 221.82498,
          "close_time": 1765778399999,
          "quote_volume": 19879867.7457216,
          "trades": 97044,
          "taker_buy_base": 73.94622,
          "taker_buy_quote": 6626039.4381537
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 89615.25,
          "high": 89918.48,
          "low": 89476.98,
          "close": 89735.88,
          "volume": 262.41654,
          "close_time": 1765781999999,
          "quote_volume": 23526053.0144202,
          "trades": 101219,
          "taker_buy_base": 113.46829,
          "taker_buy_quote": 10175662.1010072
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 89735.89,
          "high": 89824.47,
          "low": 89516.0,
          "close": 89753.42,
          "volume": 424.17802,
          "close_time": 1765785599999,
          "quote_volume": 38027489.8504096,
          "trades": 113517,
          "taker_buy_base": 220.85314,
          "taker_buy_quote": 19801340.4724031
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 89753.43,
          "high": 89900.0,
          "low": 89655.52,
          "close": 89770.01,
          "volume": 250.02319,
          "close_time": 1765789199999,
          "quote_volume": 22451263.4116997,
          "trades": 95976,
          "taker_buy_base": 119.25898,
          "taker_buy_quote": 10707969.8172708
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 89770.0,
          "high": 89986.68,
          "low": 89770.0,
          "close": 89865.12,
          "volume": 310.4569,
          "close_time": 1765792799999,
          "quote_volume": 27905952.7598438,
          "trades": 111050,
          "taker_buy_base": 207.52788,
          "taker_buy_quote": 18654258.2604788
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 89865.13,
          "high": 89981.64,
          "low": 89717.34,
          "close": 89858.95,
          "volume": 470.70514,
          "close_time": 1765796399999,
          "quote_volume": 42282979.3487439,
          "trades": 143953,
          "taker_buy_base": 278.74643,
          "taker_buy_quote": 25039183.9731995
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 89858.96,
          "high": 89900.0,
          "low": 89572.05,
          "close": 89641.28,
          "volume": 493.20463,
          "close_time": 1765799999999,
          "quote_volume": 44260564.6039075,
          "trades": 96649,
          "taker_buy_base": 205.94263,
          "taker_buy_quote": 18485997.273274
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 89641.28,
          "high": 89762.56,
          "low": 89431.52,
          "close": 89695.75,
          "volume": 392.24774,
          "close_time": 1765803599999,
          "quote_volume": 35142884.0651378,
          "trades": 134665,
          "taker_buy_base": 199.16601,
          "taker_buy_quote": 17843537.4527448
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 89695.76,
          "high": 89736.9,
          "low": 89274.44,
          "close": 89432.0,
          "volume": 415.38225,
          "close_time": 1765807199999,
          "quote_volume": 37161210.481253,
          "trades": 154915,
          "taker_buy_base": 175.30904,
          "taker_buy_quote": 15684129.2953038
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 89432.01,
          "high": 89876.42,
          "low": 87840.0,
          "close": 88050.01,
          "volume": 1787.73645,
          "close_time": 1765810799999,
          "quote_volume": 158898237.0710808,
          "trades": 566386,
          "taker_buy_base": 784.82329,
          "taker_buy_quote": 69761987.8885531
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 88050.0,
          "high": 88184.28,
          "low": 86621.91,
          "close": 87033.22,
          "volume": 3292.66278,
          "close_time": 1765814399999,
          "quote_volume": 287223554.289137,
          "trades": 953133,
          "taker_buy_base": 1636.42237,
          "taker_buy_quote": 142725371.7301752
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 87033.21,
          "high": 87220.0,
          "low": 86062.67,
          "close": 86400.01,
          "volume": 1613.2235,
          "close_time": 1765817999999,
          "quote_volume": 139715729.0392229,
          "trades": 648004,
          "taker_buy_base": 717.12148,
          "taker_buy_quote": 62119924.5432695
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 86400.0,
          "high": 86496.89,
          "low": 85599.99,
          "close": 85762.87,
          "volume": 1557.3817,
          "close_time": 1765821599999,
          "quote_volume": 133881659.5561916,
          "trades": 546358,
          "taker_buy_base": 759.19117,
          "taker_buy_quote": 65280309.9329807
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 85762.86,
          "high": 86272.23,
          "low": 85146.64,
          "close": 86185.39,
          "volume": 1482.06005,
          "close_time": 1765825199999,
          "quote_volume": 127032240.3489235,
          "trades": 496559,
          "taker_buy_base": 767.22999,
          "taker_buy_quote": 65788742.7383413
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 86185.4,
          "high": 86560.4,
          "low": 85880.0,
          "close": 86149.96,
          "volume": 1136.56389,
          "close_time": 1765828799999,
          "quote_volume": 98002261.2945979,
          "trades": 440627,
          "taker_buy_base": 615.12807,
          "taker_buy_quote": 53036655.0511239
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 86149.96,
          "high": 86199.63,
          "low": 85610.88,
          "close": 85787.04,
          "volume": 692.94245,
          "close_time": 1765832399999,
          "quote_volume": 59499129.4801018,
          "trades": 376292,
          "taker_buy_base": 301.97132,
          "taker_buy_quote": 25927794.8242674
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 85787.04,
          "high": 86307.36,
          "low": 85530.01,
          "close": 86243.78,
          "volume": 691.57648,
          "close_time": 1765835999999,
          "quote_volume": 59421741.7919728,
          "trades": 251019,
          "taker_buy_base": 343.30756,
          "taker_buy_quote": 29504570.3294363
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 86243.77,
          "high": 86259.32,
          "low": 85827.98,
          "close": 86259.31,
          "volume": 440.84932,
          "close_time": 1765839599999,
          "quote_volume": 37937519.2600298,
          "trades": 146030,
          "taker_buy_base": 171.75832,
          "taker_buy_quote": 14782566.9351815
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 86259.32,
          "high": 86472.7,
          "low": 86103.67,
          "close": 86432.08,
          "volume": 735.07689,
          "close_time": 1765843199999,
          "quote_volume": 63471996.9556333,
          "trades": 154936,
          "taker_buy_base": 379.05163,
          "taker_buy_quote": 32729961.0476722
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86432.08,
          "high": 86535.22,
          "low": 85836.6,
          "close": 85865.48,
          "volume": 556.05003,
          "close_time": 1765846799999,
          "quote_volume": 47938192.1683413,
          "trades": 189308,
          "taker_buy_base": 249.80537,
          "taker_buy_quote": 21551568.4150757
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 85865.49,
          "high": 86169.62,
          "low": 85651.92,
          "close": 85891.02,
          "volume": 527.35929,
          "close_time": 1765850399999,
          "quote_volume": 45299844.8133359,
          "trades": 245187,
          "taker_buy_base": 252.75913,
          "taker_buy_quote": 21714843.0969857
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 85891.02,
          "high": 86227.99,
          "low": 85800.0,
          "close": 85944.01,
          "volume": 492.40216,
          "close_time": 1765853999999,
          "quote_volume": 42341648.714192,
          "trades": 180443,
          "taker_buy_base": 252.85935,
          "taker_buy_quote": 21745184.6618253
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 85944.01,
          "high": 86019.76,
          "low": 85386.0,
          "close": 85875.92,
          "volume": 697.04602,
          "close_time": 1765857599999,
          "quote_volume": 59772217.1935313,
          "trades": 202992,
          "taker_buy_base": 325.66538,
          "taker_buy_quote": 27931209.7634286
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 85875.91,
          "high": 85925.77,
          "low": 85266.0,
          "close": 85838.51,
          "volume": 611.35109,
          "close_time": 1765861199999,
          "quote_volume": 52368230.1273797,
          "trades": 179285,
          "taker_buy_base": 245.48748,
          "taker_buy_quote": 21032857.9110005
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 85838.5,
          "high": 86200.0,
          "low": 85812.61,
          "close": 86028.11,
          "volume": 355.99172,
          "close_time": 1765864799999,
          "quote_volume": 30614147.6368689,
          "trades": 145114,
          "taker_buy_base": 203.72134,
          "taker_buy_quote": 17520709.0425941
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 86028.12,
          "high": 86611.69,
          "low": 86028.12,
          "close": 86508.0,
          "volume": 522.6826,
          "close_time": 1765868399999,
          "quote_volume": 45155654.0405763,
          "trades": 96787,
          "taker_buy_base": 248.89245,
          "taker_buy_quote": 21501681.3722573
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 86508.01,
          "high": 86615.38,
          "low": 85850.0,
          "close": 86021.51,
          "volume": 943.04227,
          "close_time": 1765871999999,
          "quote_volume": 81297467.0146426,
          "trades": 188162,
          "taker_buy_base": 392.56152,
          "taker_buy_quote": 33822373.6919423
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 86021.51,
          "high": 86380.0,
          "low": 85930.97,
          "close": 86281.18,
          "volume": 426.54563,
          "close_time": 1765875599999,
          "quote_volume": 36750268.8989995,
          "trades": 146888,
          "taker_buy_base": 210.23009,
          "taker_buy_quote": 18111550.7847901
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 86281.17,
          "high": 86426.07,
          "low": 86201.1,
          "close": 86350.0,
          "volume": 366.58293,
          "close_time": 1765879199999,
          "quote_volume": 31643780.9323593,
          "trades": 114800,
          "taker_buy_base": 176.27969,
          "taker_buy_quote": 15216802.8783055
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 86350.0,
          "high": 87327.7,
          "low": 86275.06,
          "close": 86980.01,
          "volume": 956.84103,
          "close_time": 1765882799999,
          "quote_volume": 83066476.537206,
          "trades": 239769,
          "taker_buy_base": 551.56075,
          "taker_buy_quote": 47889003.2805314
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 86980.01,
          "high": 87330.0,
          "low": 86820.0,
          "close": 87261.45,
          "volume": 667.2763,
          "close_time": 1765886399999,
          "quote_volume": 58124842.7693236,
          "trades": 185720,
          "taker_buy_base": 295.33919,
          "taker_buy_quote": 25726329.3465103
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 87261.46,
          "high": 87480.0,
          "low": 87077.41,
          "close": 87212.98,
          "volume": 861.57452,
          "close_time": 1765889999999,
          "quote_volume": 75169684.9139768,
          "trades": 217866,
          "taker_buy_base": 435.95972,
          "taker_buy_quote": 38044179.7214804
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 87212.98,
          "high": 87786.88,
          "low": 86410.01,
          "close": 86443.02,
          "volume": 2144.73917,
          "close_time": 1765893599999,
          "quote_volume": 186881289.9745213,
          "trades": 500654,
          "taker_buy_base": 841.00193,
          "taker_buy_quote": 73347973.8673225
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 86443.02,
          "high": 87763.92,
          "low": 86107.43,
          "close": 87297.99,
          "volume": 1799.42456,
          "close_time": 1765897199999,
          "quote_volume": 156547317.6005339,
          "trades": 726600,
          "taker_buy_base": 883.58771,
          "taker_buy_quote": 76910606.1542937
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 87298.0,
          "high": 88175.98,
          "low": 86839.35,
          "close": 87977.43,
          "volume": 1924.39377,
          "close_time": 1765900799999,
          "quote_volume": 168331088.6396856,
          "trades": 678756,
          "taker_buy_base": 1149.50425,
          "taker_buy_quote": 100599307.1312476
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 87977.44,
          "high": 88050.17,
          "low": 87333.08,
          "close": 87588.26,
          "volume": 1300.81662,
          "close_time": 1765904399999,
          "quote_volume": 114107509.2140722,
          "trades": 539491,
          "taker_buy_base": 686.79489,
          "taker_buy_quote": 60254702.783165
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 87588.26,
          "high": 87844.01,
          "low": 87093.79,
          "close": 87131.99,
          "volume": 779.27901,
          "close_time": 1765907999999,
          "quote_volume": 68133003.3720668,
          "trades": 336586,
          "taker_buy_base": 366.27162,
          "taker_buy_quote": 32036537.1021877
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 87132.0,
          "high": 88019.88,
          "low": 87061.23,
          "close": 87781.35,
          "volume": 863.99314,
          "close_time": 1765911599999,
          "quote_volume": 75722039.4564559,
          "trades": 286894,
          "taker_buy_base": 526.4017,
          "taker_buy_quote": 46158079.1599448
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 87781.35,
          "high": 87800.0,
          "low": 87294.11,
          "close": 87585.77,
          "volume": 553.66943,
          "close_time": 1765915199999,
          "quote_volume": 48484066.362426,
          "trades": 227929,
          "taker_buy_base": 222.01426,
          "taker_buy_quote": 19430500.0408236
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 87585.76,
          "high": 87836.47,
          "low": 87343.75,
          "close": 87573.23,
          "volume": 378.71665,
          "close_time": 1765918799999,
          "quote_volume": 33181835.2446201,
          "trades": 191887,
          "taker_buy_base": 174.62222,
          "taker_buy_quote": 15303791.1449173
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 87573.22,
          "high": 87906.29,
          "low": 87496.05,
          "close": 87768.59,
          "volume": 268.86536,
          "close_time": 1765922399999,
          "quote_volume": 23589993.151977,
          "trades": 91125,
          "taker_buy_base": 162.30384,
          "taker_buy_quote": 14240933.8678611
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 87768.6,
          "high": 87931.48,
          "low": 87636.37,
          "close": 87783.34,
          "volume": 255.6448,
          "close_time": 1765925999999,
          "quote_volume": 22447497.383989,
          "trades": 98821,
          "taker_buy_base": 124.08902,
          "taker_buy_quote": 10895180.8944805
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 87783.35,
          "high": 87874.66,
          "low": 87602.34,
          "close": 87863.42,
          "volume": 201.76207,
          "close_time": 1765929599999,
          "quote_volume": 17705332.4917026,
          "trades": 88628,
          "taker_buy_base": 88.26456,
          "taker_buy_quote": 7745176.353489
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.43,
          "high": 87863.43,
          "low": 87426.06,
          "close": 87537.21,
          "volume": 344.84512,
          "close_time": 1765933199999,
          "quote_volume": 30198554.7806861,
          "trades": 122350,
          "taker_buy_base": 125.47708,
          "taker_buy_quote": 10988114.5999028
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 87537.22,
          "high": 87950.0,
          "low": 87489.12,
          "close": 87552.3,
          "volume": 293.20917,
          "close_time": 1765936799999,
          "quote_volume": 25715207.3855582,
          "trades": 126377,
          "taker_buy_base": 145.61485,
          "taker_buy_quote": 12770575.0323681
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 87552.3,
          "high": 87587.14,
          "low": 87188.37,
          "close": 87483.04,
          "volume": 275.84035,
          "close_time": 1765940399999,
          "quote_volume": 24104412.1097627,
          "trades": 152790,
          "taker_buy_base": 108.13699,
          "taker_buy_quote": 9449008.6307269
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 87483.04,
          "high": 87615.27,
          "low": 87150.01,
          "close": 87213.59,
          "volume": 265.7567,
          "close_time": 1765943999999,
          "quote_volume": 23219573.0024064,
          "trades": 81447,
          "taker_buy_base": 87.28023,
          "taker_buy_quote": 7627380.6013693
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 87213.6,
          "high": 87398.54,
          "low": 86721.86,
          "close": 86752.26,
          "volume": 378.79516,
          "close_time": 1765947599999,
          "quote_volume": 32959075.1429814,
          "trades": 132659,
          "taker_buy_base": 148.03076,
          "taker_buy_quote": 12885706.5180924
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 86752.27,
          "high": 86756.74,
          "low": 86209.11,
          "close": 86626.39,
          "volume": 634.29318,
          "close_time": 1765951199999,
          "quote_volume": 54872387.5777558,
          "trades": 193896,
          "taker_buy_base": 314.04263,
          "taker_buy_quote": 27161513.3217143
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 86626.4,
          "high": 87005.27,
          "low": 86587.82,
          "close": 86777.98,
          "volume": 454.66393,
          "close_time": 1765954799999,
          "quote_volume": 39482141.9180801,
          "trades": 144051,
          "taker_buy_base": 214.29368,
          "taker_buy_quote": 18607510.6833933
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 86777.98,
          "high": 87169.37,
          "low": 86593.55,
          "close": 87045.59,
          "volume": 627.05868,
          "close_time": 1765958399999,
          "quote_volume": 54505098.2114878,
          "trades": 146792,
          "taker_buy_base": 318.30472,
          "taker_buy_quote": 27674812.1056137
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 87045.59,
          "high": 87045.59,
          "low": 86326.8,
          "close": 86395.66,
          "volume": 456.87442,
          "close_time": 1765961999999,
          "quote_volume": 39577379.7882068,
          "trades": 134037,
          "taker_buy_base": 159.81205,
          "taker_buy_quote": 13835010.9271115
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 86395.67,
          "high": 86615.38,
          "low": 86262.85,
          "close": 86417.46,
          "volume": 334.04163,
          "close_time": 1765965599999,
          "quote_volume": 28864484.8184379,
          "trades": 113765,
          "taker_buy_base": 172.26011,
          "taker_buy_quote": 14885222.6679179
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 86417.45,
          "high": 86837.63,
          "low": 86238.91,
          "close": 86624.49,
          "volume": 386.26358,
          "close_time": 1765969199999,
          "quote_volume": 33454755.9307017,
          "trades": 204323,
          "taker_buy_base": 215.28772,
          "taker_buy_quote": 18649911.6264667
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 86624.5,
          "high": 87137.42,
          "low": 86565.23,
          "close": 86983.26,
          "volume": 504.05307,
          "close_time": 1765972799999,
          "quote_volume": 43799554.3840907,
          "trades": 149841,
          "taker_buy_base": 276.09012,
          "taker_buy_quote": 23994271.3636042
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 86983.26,
          "high": 87215.97,
          "low": 86828.0,
          "close": 87029.55,
          "volume": 620.91109,
          "close_time": 1765976399999,
          "quote_volume": 54039697.0621249,
          "trades": 159573,
          "taker_buy_base": 280.61897,
          "taker_buy_quote": 24425745.7088895
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 87029.56,
          "high": 87860.0,
          "low": 86817.27,
          "close": 87631.37,
          "volume": 984.05009,
          "close_time": 1765979999999,
          "quote_volume": 85917462.9985815,
          "trades": 275251,
          "taker_buy_base": 551.12742,
          "taker_buy_quote": 48142918.4447992
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 87631.37,
          "high": 89685.17,
          "low": 87161.39,
          "close": 89675.85,
          "volume": 2426.7071,
          "close_time": 1765983599999,
          "quote_volume": 214541231.9463583,
          "trades": 626993,
          "taker_buy_base": 1245.3339,
          "taker_buy_quote": 110160518.8828259
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 89675.85,
          "high": 90365.85,
          "low": 87136.97,
          "close": 87233.44,
          "volume": 4100.60903,
          "close_time": 1765987199999,
          "quote_volume": 365715450.330808,
          "trades": 939249,
          "taker_buy_base": 1723.34871,
          "taker_buy_quote": 153590877.3548342
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 87233.44,
          "high": 87769.23,
          "low": 86166.66,
          "close": 86986.51,
          "volume": 2213.28706,
          "close_time": 1765990799999,
          "quote_volume": 192125314.9333723,
          "trades": 766688,
          "taker_buy_base": 1097.06846,
          "taker_buy_quote": 95282376.8932762
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 86986.5,
          "high": 87103.44,
          "low": 86265.15,
          "close": 86427.12,
          "volume": 812.7277,
          "close_time": 1765994399999,
          "quote_volume": 70476513.7576266,
          "trades": 357021,
          "taker_buy_base": 425.95534,
          "taker_buy_quote": 36960020.4475381
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 86427.12,
          "high": 86850.64,
          "low": 85662.46,
          "close": 85829.22,
          "volume": 910.41728,
          "close_time": 1765997999999,
          "quote_volume": 78443805.6281931,
          "trades": 301730,
          "taker_buy_base": 375.72378,
          "taker_buy_quote": 32414789.6398719
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 85829.25,
          "high": 86195.38,
          "low": 85314.0,
          "close": 86018.53,
          "volume": 1109.18442,
          "close_time": 1766001599999,
          "quote_volume": 95061732.6924285,
          "trades": 345602,
          "taker_buy_base": 579.96434,
          "taker_buy_quote": 49720970.3411849
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 86018.53,
          "high": 86252.16,
          "low": 85644.09,
          "close": 85891.18,
          "volume": 709.05939,
          "close_time": 1766005199999,
          "quote_volume": 60938557.4647178,
          "trades": 259773,
          "taker_buy_base": 252.39052,
          "taker_buy_quote": 21698541.9753156
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 85890.36,
          "high": 86049.17,
          "low": 85700.0,
          "close": 85982.88,
          "volume": 262.46393,
          "close_time": 1766008799999,
          "quote_volume": 22539680.5695435,
          "trades": 126697,
          "taker_buy_base": 118.97072,
          "taker_buy_quote": 10217555.0149715
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 85982.88,
          "high": 86431.14,
          "low": 85888.2,
          "close": 86339.09,
          "volume": 477.50595,
          "close_time": 1766012399999,
          "quote_volume": 41145603.4901289,
          "trades": 113760,
          "taker_buy_base": 236.88651,
          "taker_buy_quote": 20413063.2147338
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 86339.1,
          "high": 86340.6,
          "low": 85950.0,
          "close": 86243.22,
          "volume": 251.49926,
          "close_time": 1766015999999,
          "quote_volume": 21650820.7463204,
          "trades": 83973,
          "taker_buy_base": 105.25877,
          "taker_buy_quote": 9061597.2601219
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86243.23,
          "high": 86313.71,
          "low": 86056.56,
          "close": 86230.74,
          "volume": 267.87743,
          "close_time": 1766019599999,
          "quote_volume": 23091238.1021704,
          "trades": 114125,
          "taker_buy_base": 124.58691,
          "taker_buy_quote": 10739451.1767467
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 86230.74,
          "high": 86242.15,
          "low": 85863.93,
          "close": 86119.21,
          "volume": 322.24363,
          "close_time": 1766023199999,
          "quote_volume": 27729390.8691332,
          "trades": 160006,
          "taker_buy_base": 165.01074,
          "taker_buy_quote": 14201672.9120549
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 86119.27,
          "high": 86863.75,
          "low": 86011.2,
          "close": 86699.64,
          "volume": 501.47272,
          "close_time": 1766026799999,
          "quote_volume": 43398807.960623,
          "trades": 204979,
          "taker_buy_base": 268.90941,
          "taker_buy_quote": 23270660.4751211
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 86699.64,
          "high": 86699.64,
          "low": 86270.59,
          "close": 86618.34,
          "volume": 624.40718,
          "close_time": 1766030399999,
          "quote_volume": 54004541.1918041,
          "trades": 140087,
          "taker_buy_base": 276.70732,
          "taker_buy_quote": 23931828.1342574
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 86618.35,
          "high": 86901.4,
          "low": 86607.34,
          "close": 86765.43,
          "volume": 404.8311,
          "close_time": 1766033999999,
          "quote_volume": 35145994.9885099,
          "trades": 94030,
          "taker_buy_base": 196.76069,
          "taker_buy_quote": 17079935.1354305
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 86765.44,
          "high": 86768.78,
          "low": 86384.61,
          "close": 86440.9,
          "volume": 380.26204,
          "close_time": 1766037599999,
          "quote_volume": 32929969.1974423,
          "trades": 109492,
          "taker_buy_base": 153.81578,
          "taker_buy_quote": 13320185.9015206
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 86440.9,
          "high": 86660.61,
          "low": 86411.62,
          "close": 86645.93,
          "volume": 241.79517,
          "close_time": 1766041199999,
          "quote_volume": 20915039.5282763,
          "trades": 86076,
          "taker_buy_base": 111.08039,
          "taker_buy_quote": 9608732.6957508
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 86645.93,
          "high": 86863.75,
          "low": 86593.07,
          "close": 86833.84,
          "volume": 524.31368,
          "close_time": 1766044799999,
          "quote_volume": 45504543.6394442,
          "trades": 110260,
          "taker_buy_base": 262.57762,
          "taker_buy_quote": 22787819.8871456
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 86833.83,
          "high": 87126.22,
          "low": 86685.14,
          "close": 86978.98,
          "volume": 699.0764,
          "close_time": 1766048399999,
          "quote_volume": 60787393.3932633,
          "trades": 168878,
          "taker_buy_base": 281.96371,
          "taker_buy_quote": 24515773.0333906
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 86978.98,
          "high": 87392.43,
          "low": 86803.06,
          "close": 87280.95,
          "volume": 575.12681,
          "close_time": 1766051999999,
          "quote_volume": 50132484.5144541,
          "trades": 141651,
          "taker_buy_base": 357.53288,
          "taker_buy_quote": 31168220.6123905
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 87280.95,
          "high": 87453.63,
          "low": 87213.27,
          "close": 87341.95,
          "volume": 387.02725,
          "close_time": 1766055599999,
          "quote_volume": 33800910.9269032,
          "trades": 112726,
          "taker_buy_base": 186.92293,
          "taker_buy_quote": 16326057.457017
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 87342.0,
          "high": 87356.81,
          "low": 87067.26,
          "close": 87300.74,
          "volume": 233.58665,
          "close_time": 1766059199999,
          "quote_volume": 20367077.0813096,
          "trades": 95727,
          "taker_buy_base": 108.05129,
          "taker_buy_quote": 9421751.800837
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 87300.5,
          "high": 87428.0,
          "low": 87109.76,
          "close": 87259.99,
          "volume": 364.92164,
          "close_time": 1766062799999,
          "quote_volume": 31847393.5394985,
          "trades": 125229,
          "taker_buy_base": 186.73178,
          "taker_buy_quote": 16298559.1621582
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 87259.99,
          "high": 89203.23,
          "low": 87259.99,
          "close": 88851.7,
          "volume": 2595.36979,
          "close_time": 1766066399999,
          "quote_volume": 229294543.2205387,
          "trades": 549353,
          "taker_buy_base": 1363.47968,
          "taker_buy_quote": 120469972.697422
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 88851.7,
          "high": 89477.61,
          "low": 87727.25,
          "close": 88345.2,
          "volume": 2494.91228,
          "close_time": 1766069999999,
          "quote_volume": 220738550.4239216,
          "trades": 832622,
          "taker_buy_base": 1007.58628,
          "taker_buy_quote": 89145693.0316128
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 88345.19,
          "high": 89362.79,
          "low": 87966.24,
          "close": 88513.44,
          "volume": 1859.88413,
          "close_time": 1766073599999,
          "quote_volume": 164830279.0994086,
          "trades": 615613,
          "taker_buy_base": 887.52814,
          "taker_buy_quote": 78686906.5388428
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 88513.43,
          "high": 88533.61,
          "low": 87852.0,
          "close": 88014.0,
          "volume": 962.80719,
          "close_time": 1766077199999,
          "quote_volume": 84937639.580706,
          "trades": 434011,
          "taker_buy_base": 480.79188,
          "taker_buy_quote": 42422869.9118022
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 88014.0,
          "high": 88022.63,
          "low": 85481.22,
          "close": 86483.56,
          "volume": 2784.29449,
          "close_time": 1766080799999,
          "quote_volume": 240550402.9085389,
          "trades": 880243,
          "taker_buy_base": 1211.89283,
          "taker_buy_quote": 104665217.6992172
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 86483.56,
          "high": 86889.04,
          "low": 85720.0,
          "close": 85970.0,
          "volume": 1482.84371,
          "close_time": 1766084399999,
          "quote_volume": 127925838.5379633,
          "trades": 409050,
          "taker_buy_base": 886.95153,
          "taker_buy_quote": 76523071.137102
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 85970.0,
          "high": 86010.0,
          "low": 84481.31,
          "close": 84483.79,
          "volume": 4102.16356,
          "close_time": 1766087999999,
          "quote_volume": 349971047.6928527,
          "trades": 620224,
          "taker_buy_base": 2284.86974,
          "taker_buy_quote": 195194684.8382769
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 84483.8,
          "high": 85268.41,
          "low": 84450.01,
          "close": 84582.65,
          "volume": 1888.57496,
          "close_time": 1766091599999,
          "quote_volume": 160487197.8815374,
          "trades": 436361,
          "taker_buy_base": 899.77176,
          "taker_buy_quote": 76477861.9245253
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 84582.64,
          "high": 85835.9,
          "low": 84559.21,
          "close": 85630.95,
          "volume": 999.89541,
          "close_time": 1766095199999,
          "quote_volume": 85304475.0253749,
          "trades": 272039,
          "taker_buy_base": 650.63841,
          "taker_buy_quote": 55501119.335767
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 85630.96,
          "high": 85750.85,
          "low": 85288.01,
          "close": 85582.88,
          "volume": 409.43501,
          "close_time": 1766098799999,
          "quote_volume": 35028690.6331015,
          "trades": 131366,
          "taker_buy_base": 198.02157,
          "taker_buy_quote": 16941588.6817514
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 85582.89,
          "high": 85619.99,
          "low": 85322.07,
          "close": 85516.41,
          "volume": 298.2954,
          "close_time": 1766102399999,
          "quote_volume": 25500422.7328708,
          "trades": 102799,
          "taker_buy_base": 116.35511,
          "taker_buy_quote": 9947220.7898961
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85516.41,
          "high": 85604.88,
          "low": 85295.2,
          "close": 85604.88,
          "volume": 318.70597,
          "close_time": 1766105999999,
          "quote_volume": 27230084.0197599,
          "trades": 155504,
          "taker_buy_base": 150.21475,
          "taker_buy_quote": 12836445.0770941
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 85604.88,
          "high": 85604.88,
          "low": 85110.24,
          "close": 85320.43,
          "volume": 357.58384,
          "close_time": 1766109599999,
          "quote_volume": 30515692.804589,
          "trades": 189097,
          "taker_buy_base": 143.01545,
          "taker_buy_quote": 12204083.438258
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 85320.42,
          "high": 85929.06,
          "low": 85135.39,
          "close": 85643.44,
          "volume": 554.49887,
          "close_time": 1766113199999,
          "quote_volume": 47415286.135234,
          "trades": 220578,
          "taker_buy_base": 269.3758,
          "taker_buy_quote": 23038142.7497695
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 85643.44,
          "high": 87568.99,
          "low": 85610.47,
          "close": 86891.39,
          "volume": 2080.88033,
          "close_time": 1766116799999,
          "quote_volume": 180549849.2514805,
          "trades": 617694,
          "taker_buy_base": 1151.44522,
          "taker_buy_quote": 99852557.4148097
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 86891.39,
          "high": 87380.0,
          "low": 86846.15,
          "close": 87103.34,
          "volume": 691.06624,
          "close_time": 1766120399999,
          "quote_volume": 60198211.2954479,
          "trades": 272581,
          "taker_buy_base": 387.09335,
          "taker_buy_quote": 33720826.063852
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 87103.34,
          "high": 87223.98,
          "low": 86647.51,
          "close": 87139.95,
          "volume": 797.75888,
          "close_time": 1766123999999,
          "quote_volume": 69350356.2756743,
          "trades": 206261,
          "taker_buy_base": 398.99462,
          "taker_buy_quote": 34690434.810624
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 87139.95,
          "high": 87484.0,
          "low": 86907.8,
          "close": 87483.41,
          "volume": 424.48329,
          "close_time": 1766127599999,
          "quote_volume": 36982739.8540285,
          "trades": 158030,
          "taker_buy_base": 222.46894,
          "taker_buy_quote": 19385371.6896624
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 87483.41,
          "high": 88449.06,
          "low": 87473.53,
          "close": 87953.4,
          "volume": 1800.28697,
          "close_time": 1766131199999,
          "quote_volume": 158484757.355878,
          "trades": 359231,
          "taker_buy_base": 1051.29329,
          "taker_buy_quote": 92528732.0180218
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 87953.39,
          "high": 88222.0,
          "low": 87742.6,
          "close": 88102.78,
          "volume": 559.50769,
          "close_time": 1766134799999,
          "quote_volume": 49235673.324164,
          "trades": 197070,
          "taker_buy_base": 316.27816,
          "taker_buy_quote": 27831581.8728894
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 88102.78,
          "high": 88165.27,
          "low": 87898.36,
          "close": 88105.03,
          "volume": 362.43771,
          "close_time": 1766138399999,
          "quote_volume": 31901688.6486861,
          "trades": 147703,
          "taker_buy_base": 168.59075,
          "taker_buy_quote": 14840195.0162344
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 88105.03,
          "high": 88341.29,
          "low": 87921.41,
          "close": 88267.09,
          "volume": 527.07869,
          "close_time": 1766141999999,
          "quote_volume": 46460222.2553307,
          "trades": 152446,
          "taker_buy_base": 280.66754,
          "taker_buy_quote": 24744049.832483
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 88267.09,
          "high": 88385.06,
          "low": 88138.51,
          "close": 88198.7,
          "volume": 348.79773,
          "close_time": 1766145599999,
          "quote_volume": 30788536.8165111,
          "trades": 142001,
          "taker_buy_base": 185.979,
          "taker_buy_quote": 16417780.6620577
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 88198.7,
          "high": 88280.06,
          "low": 87846.03,
          "close": 87855.92,
          "volume": 788.49881,
          "close_time": 1766149199999,
          "quote_volume": 69409983.3869484,
          "trades": 230500,
          "taker_buy_base": 316.35023,
          "taker_buy_quote": 27851499.6424043
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 87855.92,
          "high": 88220.41,
          "low": 87825.19,
          "close": 87997.14,
          "volume": 815.3906,
          "close_time": 1766152799999,
          "quote_volume": 71752366.8519039,
          "trades": 184646,
          "taker_buy_base": 413.98274,
          "taker_buy_quote": 36429995.4009643
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 87997.13,
          "high": 88552.17,
          "low": 87514.59,
          "close": 88180.01,
          "volume": 1848.73686,
          "close_time": 1766156399999,
          "quote_volume": 162767074.6381003,
          "trades": 546351,
          "taker_buy_base": 848.3743,
          "taker_buy_quote": 74731539.0744148
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 88180.0,
          "high": 89399.97,
          "low": 87692.77,
          "close": 87951.87,
          "volume": 2536.09207,
          "close_time": 1766159999999,
          "quote_volume": 224321811.0467528,
          "trades": 677670,
          "taker_buy_base": 1209.81507,
          "taker_buy_quote": 107105235.1858873
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 87951.86,
          "high": 88882.55,
          "low": 87872.91,
          "close": 87983.25,
          "volume": 1009.42568,
          "close_time": 1766163599999,
          "quote_volume": 89196949.8899024,
          "trades": 370862,
          "taker_buy_base": 568.63295,
          "taker_buy_quote": 50256796.4797292
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 87983.24,
          "high": 88346.96,
          "low": 86873.14,
          "close": 86943.25,
          "volume": 1787.60684,
          "close_time": 1766167199999,
          "quote_volume": 156463174.5544208,
          "trades": 481936,
          "taker_buy_base": 784.77361,
          "taker_buy_quote": 68700650.9591418
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 86943.26,
          "high": 87466.09,
          "low": 86846.16,
          "close": 87155.44,
          "volume": 656.70102,
          "close_time": 1766170799999,
          "quote_volume": 57229426.0014223,
          "trades": 286174,
          "taker_buy_base": 341.15422,
          "taker_buy_quote": 29730294.1347746
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 87155.43,
          "high": 88125.67,
          "low": 87134.6,
          "close": 87845.92,
          "volume": 1130.87692,
          "close_time": 1766174399999,
          "quote_volume": 99143008.7971296,
          "trades": 278732,
          "taker_buy_base": 568.30023,
          "taker_buy_quote": 49814124.6769431
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 87845.92,
          "high": 88416.0,
          "low": 87614.79,
          "close": 88099.6,
          "volume": 970.95933,
          "close_time": 1766177999999,
          "quote_volume": 85472075.1289472,
          "trades": 273056,
          "taker_buy_base": 578.84752,
          "taker_buy_quote": 50959234.8108114
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 88099.59,
          "high": 88099.6,
          "low": 87800.0,
          "close": 87839.4,
          "volume": 343.56863,
          "close_time": 1766181599999,
          "quote_volume": 30218217.2112733,
          "trades": 125512,
          "taker_buy_base": 217.79236,
          "taker_buy_quote": 19156466.3611872
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 87839.39,
          "high": 88426.85,
          "low": 87839.39,
          "close": 88344.78,
          "volume": 328.59939,
          "close_time": 1766185199999,
          "quote_volume": 28989850.5576703,
          "trades": 154662,
          "taker_buy_base": 213.19408,
          "taker_buy_quote": 18807863.6817264
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 88344.77,
          "high": 88360.0,
          "low": 88133.85,
          "close": 88136.94,
          "volume": 217.10768,
          "close_time": 1766188799999,
          "quote_volume": 19159589.8316086,
          "trades": 53956,
          "taker_buy_base": 93.51033,
          "taker_buy_quote": 8252384.3110012
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88136.95,
          "high": 88188.0,
          "low": 87961.6,
          "close": 88005.63,
          "volume": 238.63486,
          "close_time": 1766192399999,
          "quote_volume": 21022061.8128952,
          "trades": 76877,
          "taker_buy_base": 129.36428,
          "taker_buy_quote": 11395782.7029365
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 88005.63,
          "high": 88165.27,
          "low": 88005.62,
          "close": 88075.89,
          "volume": 236.74301,
          "close_time": 1766195999999,
          "quote_volume": 20855760.9780156,
          "trades": 52103,
          "taker_buy_base": 112.83685,
          "taker_buy_quote": 9939739.465038
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 88075.89,
          "high": 88311.87,
          "low": 87988.67,
          "close": 88204.04,
          "volume": 365.01084,
          "close_time": 1766199599999,
          "quote_volume": 32186797.7457137,
          "trades": 58382,
          "taker_buy_base": 259.28745,
          "taker_buy_quote": 22866257.269777
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 88204.03,
          "high": 88339.27,
          "low": 88176.45,
          "close": 88214.98,
          "volume": 144.05844,
          "close_time": 1766203199999,
          "quote_volume": 12715854.324311,
          "trades": 36826,
          "taker_buy_base": 82.50186,
          "taker_buy_quote": 7281737.9879644
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 88214.98,
          "high": 88338.31,
          "low": 88123.07,
          "close": 88295.37,
          "volume": 198.26731,
          "close_time": 1766206799999,
          "quote_volume": 17493230.3883279,
          "trades": 37328,
          "taker_buy_base": 94.13822,
          "taker_buy_quote": 8303854.6059484
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 88295.38,
          "high": 88573.07,
          "low": 88275.19,
          "close": 88295.31,
          "volume": 306.24924,
          "close_time": 1766210399999,
          "quote_volume": 27076013.6675425,
          "trades": 71251,
          "taker_buy_base": 156.84865,
          "taker_buy_quote": 13868799.4025171
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 88295.31,
          "high": 88444.54,
          "low": 88275.92,
          "close": 88305.81,
          "volume": 99.47233,
          "close_time": 1766213999999,
          "quote_volume": 8788243.2721192,
          "trades": 41401,
          "taker_buy_base": 41.88524,
          "taker_buy_quote": 3700596.5411735
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 88305.81,
          "high": 88328.84,
          "low": 88189.67,
          "close": 88275.41,
          "volume": 193.88304,
          "close_time": 1766217599999,
          "quote_volume": 17107743.549769,
          "trades": 49627,
          "taker_buy_base": 77.30795,
          "taker_buy_quote": 6821598.5285065
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 88275.41,
          "high": 88428.0,
          "low": 88257.21,
          "close": 88257.21,
          "volume": 190.13912,
          "close_time": 1766221199999,
          "quote_volume": 16797536.2243333,
          "trades": 58390,
          "taker_buy_base": 85.12049,
          "taker_buy_quote": 7520192.9214042
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 88257.21,
          "high": 88339.05,
          "low": 88220.61,
          "close": 88224.0,
          "volume": 171.15417,
          "close_time": 1766224799999,
          "quote_volume": 15109628.3126545,
          "trades": 38687,
          "taker_buy_base": 58.34548,
          "taker_buy_quote": 5150880.1861899
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 88224.0,
          "high": 88288.21,
          "low": 88129.27,
          "close": 88163.99,
          "volume": 255.88825,
          "close_time": 1766228399999,
          "quote_volume": 22567799.902655,
          "trades": 43556,
          "taker_buy_base": 78.59458,
          "taker_buy_quote": 6931158.8382142
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 88163.99,
          "high": 88313.2,
          "low": 88107.35,
          "close": 88277.66,
          "volume": 204.54149,
          "close_time": 1766231999999,
          "quote_volume": 18045048.6008809,
          "trades": 45629,
          "taker_buy_base": 108.3624,
          "taker_buy_quote": 9559607.9892877
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 88277.66,
          "high": 88335.0,
          "low": 88195.51,
          "close": 88256.08,
          "volume": 140.78522,
          "close_time": 1766235599999,
          "quote_volume": 12423846.9255066,
          "trades": 32736,
          "taker_buy_base": 59.36392,
          "taker_buy_quote": 5239043.4930872
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 88256.07,
          "high": 88343.73,
          "low": 87795.76,
          "close": 88270.39,
          "volume": 491.51954,
          "close_time": 1766239199999,
          "quote_volume": 43294016.2069543,
          "trades": 122832,
          "taker_buy_base": 202.10689,
          "taker_buy_quote": 17804747.3199917
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 88270.39,
          "high": 88287.84,
          "low": 88012.0,
          "close": 88260.88,
          "volume": 329.36375,
          "close_time": 1766242799999,
          "quote_volume": 29036179.7106674,
          "trades": 70666,
          "taker_buy_base": 157.50162,
          "taker_buy_quote": 13885864.2043753
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 88260.89,
          "high": 88267.1,
          "low": 88025.96,
          "close": 88178.71,
          "volume": 354.00686,
          "close_time": 1766246399999,
          "quote_volume": 31201410.4328271,
          "trades": 45098,
          "taker_buy_base": 140.84372,
          "taker_buy_quote": 12411843.941093
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 88178.72,
          "high": 88242.55,
          "low": 88133.65,
          "close": 88149.72,
          "volume": 141.45563,
          "close_time": 1766249999999,
          "quote_volume": 12472984.090215,
          "trades": 35120,
          "taker_buy_base": 57.15501,
          "taker_buy_quote": 5039321.7225764
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 88149.72,
          "high": 88258.22,
          "low": 88103.54,
          "close": 88181.8,
          "volume": 145.0622,
          "close_time": 1766253599999,
          "quote_volume": 12794829.8473241,
          "trades": 45580,
          "taker_buy_base": 81.64042,
          "taker_buy_quote": 7201163.1259242
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 88181.8,
          "high": 88418.73,
          "low": 88151.97,
          "close": 88313.21,
          "volume": 203.88068,
          "close_time": 1766257199999,
          "quote_volume": 17990967.3281254,
          "trades": 30176,
          "taker_buy_base": 102.41206,
          "taker_buy_quote": 9038890.0662919
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 88313.22,
          "high": 88329.03,
          "low": 88201.14,
          "close": 88232.92,
          "volume": 83.7064,
          "close_time": 1766260799999,
          "quote_volume": 7387282.4885818,
          "trades": 35878,
          "taker_buy_base": 34.60443,
          "taker_buy_quote": 3053777.7706478
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 88232.92,
          "high": 88312.72,
          "low": 88211.17,
          "close": 88271.6,
          "volume": 128.50977,
          "close_time": 1766264399999,
          "quote_volume": 11340231.6620388,
          "trades": 26093,
          "taker_buy_base": 79.28851,
          "taker_buy_quote": 6996712.6909385
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 88271.6,
          "high": 88443.44,
          "low": 88184.96,
          "close": 88208.73,
          "volume": 169.66114,
          "close_time": 1766267999999,
          "quote_volume": 14979421.8931928,
          "trades": 37985,
          "taker_buy_base": 93.13326,
          "taker_buy_quote": 8222973.3642377
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 88208.74,
          "high": 88339.99,
          "low": 88154.06,
          "close": 88279.35,
          "volume": 182.0376,
          "close_time": 1766271599999,
          "quote_volume": 16063138.1233657,
          "trades": 43745,
          "taker_buy_base": 100.63069,
          "taker_buy_quote": 8880226.4579727
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 88279.34,
          "high": 88423.31,
          "low": 88252.78,
          "close": 88360.9,
          "volume": 149.10105,
          "close_time": 1766275199999,
          "quote_volume": 13168995.2397427,
          "trades": 38460,
          "taker_buy_base": 63.09665,
          "taker_buy_quote": 5572874.7331067
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88360.91,
          "high": 88433.64,
          "low": 88306.0,
          "close": 88387.92,
          "volume": 134.46825,
          "close_time": 1766278799999,
          "quote_volume": 11882232.7542363,
          "trades": 28869,
          "taker_buy_base": 66.82448,
          "taker_buy_quote": 5905151.7023898
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 88387.93,
          "high": 88387.93,
          "low": 88011.83,
          "close": 88011.83,
          "volume": 279.93502,
          "close_time": 1766282399999,
          "quote_volume": 24675134.8817919,
          "trades": 40034,
          "taker_buy_base": 129.59222,
          "taker_buy_quote": 11423179.093317
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 88011.84,
          "high": 88149.99,
          "low": 87869.35,
          "close": 87943.76,
          "volume": 392.18461,
          "close_time": 1766285999999,
          "quote_volume": 34504145.984717,
          "trades": 88327,
          "taker_buy_base": 238.11599,
          "taker_buy_quote": 20950317.6560382
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 87943.76,
          "high": 88150.0,
          "low": 87934.48,
          "close": 88070.64,
          "volume": 184.82899,
          "close_time": 1766289599999,
          "quote_volume": 16276215.359897,
          "trades": 46884,
          "taker_buy_base": 98.86718,
          "taker_buy_quote": 8705952.1321033
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 88070.64,
          "high": 88149.13,
          "low": 88050.0,
          "close": 88065.83,
          "volume": 180.33962,
          "close_time": 1766293199999,
          "quote_volume": 15886040.6034698,
          "trades": 37569,
          "taker_buy_base": 79.0422,
          "taker_buy_quote": 6963265.8783384
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 88065.83,
          "high": 88150.01,
          "low": 88054.05,
          "close": 88138.95,
          "volume": 67.73322,
          "close_time": 1766296799999,
          "quote_volume": 5967841.699698,
          "trades": 29543,
          "taker_buy_base": 34.87699,
          "taker_buy_quote": 3073008.4709688
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 88138.95,
          "high": 88201.59,
          "low": 88068.36,
          "close": 88090.72,
          "volume": 107.2407,
          "close_time": 1766300399999,
          "quote_volume": 9453010.2735236,
          "trades": 27341,
          "taker_buy_base": 52.02984,
          "taker_buy_quote": 4586543.4947462
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 88090.73,
          "high": 88174.79,
          "low": 88054.61,
          "close": 88174.79,
          "volume": 100.25965,
          "close_time": 1766303999999,
          "quote_volume": 8834039.9974839,
          "trades": 24125,
          "taker_buy_base": 48.7323,
          "taker_buy_quote": 4294091.3638926
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 88174.79,
          "high": 88767.2,
          "low": 88141.87,
          "close": 88537.87,
          "volume": 426.66802,
          "close_time": 1766307599999,
          "quote_volume": 37737043.8986746,
          "trades": 111626,
          "taker_buy_base": 235.32965,
          "taker_buy_quote": 20811465.094745
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 88537.88,
          "high": 89081.77,
          "low": 88500.3,
          "close": 88892.82,
          "volume": 535.95501,
          "close_time": 1766311199999,
          "quote_volume": 47595973.8953153,
          "trades": 166068,
          "taker_buy_base": 322.85885,
          "taker_buy_quote": 28672226.9661849
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 88892.82,
          "high": 88979.94,
          "low": 88580.52,
          "close": 88669.78,
          "volume": 321.68195,
          "close_time": 1766314799999,
          "quote_volume": 28561172.0450884,
          "trades": 103872,
          "taker_buy_base": 139.98649,
          "taker_buy_quote": 12431911.9064938
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 88669.78,
          "high": 88750.0,
          "low": 88588.11,
          "close": 88601.57,
          "volume": 155.51107,
          "close_time": 1766318399999,
          "quote_volume": 13784615.2433876,
          "trades": 54075,
          "taker_buy_base": 65.24225,
          "taker_buy_quote": 5783079.6720829
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 88601.57,
          "high": 88920.01,
          "low": 88463.78,
          "close": 88638.01,
          "volume": 273.81982,
          "close_time": 1766321999999,
          "quote_volume": 24292798.6191073,
          "trades": 113878,
          "taker_buy_base": 142.59973,
          "taker_buy_quote": 12654927.2431063
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 88638.01,
          "high": 88694.32,
          "low": 87600.04,
          "close": 87670.1,
          "volume": 1029.34323,
          "close_time": 1766325599999,
          "quote_volume": 90617206.7717795,
          "trades": 298074,
          "taker_buy_base": 387.94653,
          "taker_buy_quote": 34154519.7449989
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 87670.1,
          "high": 88148.34,
          "low": 87615.07,
          "close": 88065.18,
          "volume": 535.83684,
          "close_time": 1766329199999,
          "quote_volume": 47120190.2268302,
          "trades": 164777,
          "taker_buy_base": 255.81457,
          "taker_buy_quote": 22493670.6398839
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 88065.19,
          "high": 88272.34,
          "low": 87813.0,
          "close": 88067.95,
          "volume": 367.50892,
          "close_time": 1766332799999,
          "quote_volume": 32340546.8253854,
          "trades": 103105,
          "taker_buy_base": 110.70713,
          "taker_buy_quote": 9747262.0084762
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 88067.96,
          "high": 88369.0,
          "low": 87985.11,
          "close": 88359.18,
          "volume": 434.1318,
          "close_time": 1766336399999,
          "quote_volume": 38294344.4092527,
          "trades": 84248,
          "taker_buy_base": 230.98373,
          "taker_buy_quote": 20376578.7346369
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 88359.18,
          "high": 88494.97,
          "low": 88280.67,
          "close": 88324.14,
          "volume": 292.57922,
          "close_time": 1766339999999,
          "quote_volume": 25860870.4047279,
          "trades": 66036,
          "taker_buy_base": 147.04143,
          "taker_buy_quote": 12997333.031428
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 88324.14,
          "high": 88451.84,
          "low": 87950.0,
          "close": 88445.09,
          "volume": 223.91956,
          "close_time": 1766343599999,
          "quote_volume": 19745955.4580605,
          "trades": 82060,
          "taker_buy_base": 116.07618,
          "taker_buy_quote": 10238062.5764131
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 88445.08,
          "high": 88600.0,
          "low": 88201.58,
          "close": 88484.01,
          "volume": 289.83713,
          "close_time": 1766347199999,
          "quote_volume": 25621404.0431347,
          "trades": 73069,
          "taker_buy_base": 128.56076,
          "taker_buy_quote": 11366089.3771991
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 88484.01,
          "high": 88500.0,
          "low": 88230.76,
          "close": 88230.96,
          "volume": 127.7821,
          "close_time": 1766350799999,
          "quote_volume": 11287744.7261445,
          "trades": 41446,
          "taker_buy_base": 71.72903,
          "taker_buy_quote": 6336530.600673
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 88230.97,
          "high": 88368.83,
          "low": 88091.96,
          "close": 88162.86,
          "volume": 151.57667,
          "close_time": 1766354399999,
          "quote_volume": 13371810.711821,
          "trades": 46687,
          "taker_buy_base": 57.01425,
          "taker_buy_quote": 5030324.4524037
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 88162.86,
          "high": 88494.99,
          "low": 88120.99,
          "close": 88483.63,
          "volume": 176.80431,
          "close_time": 1766357999999,
          "quote_volume": 15622561.6951069,
          "trades": 72939,
          "taker_buy_base": 86.40196,
          "taker_buy_quote": 7634109.2661622
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 88483.64,
          "high": 88823.52,
          "low": 88374.74,
          "close": 88658.86,
          "volume": 342.92687,
          "close_time": 1766361599999,
          "quote_volume": 30388071.2580311,
          "trades": 126014,
          "taker_buy_base": 204.02023,
          "taker_buy_quote": 18082460.6913423
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88658.87,
          "high": 89627.24,
          "low": 88613.87,
          "close": 88622.4,
          "volume": 1109.80548,
          "close_time": 1766365199999,
          "quote_volume": 98915009.158035,
          "trades": 338222,
          "taker_buy_base": 569.73466,
          "taker_buy_quote": 50791165.711666
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 88622.4,
          "high": 89279.31,
          "low": 88516.0,
          "close": 88626.31,
          "volume": 593.85875,
          "close_time": 1766368799999,
          "quote_volume": 52766161.9219516,
          "trades": 220526,
          "taker_buy_base": 346.99694,
          "taker_buy_quote": 30840338.5378468
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 88626.31,
          "high": 88658.22,
          "low": 87900.0,
          "close": 88458.27,
          "volume": 639.02818,
          "close_time": 1766372399999,
          "quote_volume": 56405652.3579207,
          "trades": 242191,
          "taker_buy_base": 295.78166,
          "taker_buy_quote": 26109617.9622618
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 88458.27,
          "high": 88850.0,
          "low": 88283.4,
          "close": 88774.12,
          "volume": 277.28751,
          "close_time": 1766375999999,
          "quote_volume": 24583144.4642846,
          "trades": 143701,
          "taker_buy_base": 134.7045,
          "taker_buy_quote": 11944111.3865473
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 88774.13,
          "high": 89034.44,
          "low": 88712.11,
          "close": 88904.99,
          "volume": 316.78715,
          "close_time": 1766379599999,
          "quote_volume": 28174197.9342784,
          "trades": 120317,
          "taker_buy_base": 156.53336,
          "taker_buy_quote": 13920991.5941679
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 88905.0,
          "high": 89000.0,
          "low": 88762.43,
          "close": 88831.34,
          "volume": 260.18369,
          "close_time": 1766383199999,
          "quote_volume": 23125116.2739455,
          "trades": 95120,
          "taker_buy_base": 110.93289,
          "taker_buy_quote": 9859970.4507126
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 88831.34,
          "high": 89008.0,
          "low": 88730.07,
          "close": 88909.26,
          "volume": 222.6097,
          "close_time": 1766386799999,
          "quote_volume": 19783641.2497363,
          "trades": 84749,
          "taker_buy_base": 102.06475,
          "taker_buy_quote": 9071159.5210883
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 88909.26,
          "high": 89200.0,
          "low": 88891.63,
          "close": 89170.1,
          "volume": 491.12288,
          "close_time": 1766390399999,
          "quote_volume": 43759381.28807,
          "trades": 109950,
          "taker_buy_base": 235.55989,
          "taker_buy_quote": 20989155.0775999
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 89170.1,
          "high": 89908.71,
          "low": 89093.44,
          "close": 89334.2,
          "volume": 921.73946,
          "close_time": 1766393999999,
          "quote_volume": 82559964.1802408,
          "trades": 232163,
          "taker_buy_base": 457.86879,
          "taker_buy_quote": 41000241.3435452
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 89334.21,
          "high": 89836.89,
          "low": 89301.0,
          "close": 89829.6,
          "volume": 441.59532,
          "close_time": 1766397599999,
          "quote_volume": 39562370.0278424,
          "trades": 123276,
          "taker_buy_base": 198.85633,
          "taker_buy_quote": 17818141.577408
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 89829.6,
          "high": 89868.0,
          "low": 89615.38,
          "close": 89778.94,
          "volume": 435.91534,
          "close_time": 1766401199999,
          "quote_volume": 39125576.8630963,
          "trades": 102622,
          "taker_buy_base": 202.06901,
          "taker_buy_quote": 18135857.5627362
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 89778.95,
          "high": 90118.0,
          "low": 89656.38,
          "close": 89945.43,
          "volume": 823.65187,
          "close_time": 1766404799999,
          "quote_volume": 74068894.8056259,
          "trades": 158970,
          "taker_buy_base": 405.39525,
          "taker_buy_quote": 36461575.3656684
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 89945.43,
          "high": 90588.23,
          "low": 89866.0,
          "close": 90208.48,
          "volume": 1081.30015,
          "close_time": 1766408399999,
          "quote_volume": 97549065.3249399,
          "trades": 229119,
          "taker_buy_base": 696.83537,
          "taker_buy_quote": 62866124.2784976
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 90208.49,
          "high": 90319.98,
          "low": 89731.72,
          "close": 89912.37,
          "volume": 614.87382,
          "close_time": 1766411999999,
          "quote_volume": 55338955.936527,
          "trades": 192642,
          "taker_buy_base": 207.40062,
          "taker_buy_quote": 18663656.4379711
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 89912.38,
          "high": 90293.28,
          "low": 89440.5,
          "close": 90126.43,
          "volume": 1047.85448,
          "close_time": 1766415599999,
          "quote_volume": 94184257.5949395,
          "trades": 418535,
          "taker_buy_base": 549.4518,
          "taker_buy_quote": 49400083.0377852
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 90126.44,
          "high": 90454.74,
          "low": 89196.42,
          "close": 89726.92,
          "volume": 1198.6937,
          "close_time": 1766419199999,
          "quote_volume": 107469899.8128541,
          "trades": 544250,
          "taker_buy_base": 506.58786,
          "taker_buy_quote": 45431915.9024865
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 89726.93,
          "high": 90127.0,
          "low": 89523.22,
          "close": 89550.0,
          "volume": 654.12884,
          "close_time": 1766422799999,
          "quote_volume": 58743124.2825732,
          "trades": 271401,
          "taker_buy_base": 307.16835,
          "taker_buy_quote": 27587319.9983774
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 89550.01,
          "high": 89579.81,
          "low": 89092.09,
          "close": 89308.92,
          "volume": 588.68917,
          "close_time": 1766426399999,
          "quote_volume": 52562589.9518797,
          "trades": 227525,
          "taker_buy_base": 258.52423,
          "taker_buy_quote": 23083785.3952005
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 89308.91,
          "high": 89523.23,
          "low": 89140.0,
          "close": 89150.04,
          "volume": 385.95267,
          "close_time": 1766429999999,
          "quote_volume": 34495166.0898845,
          "trades": 149023,
          "taker_buy_base": 202.3215,
          "taker_buy_quote": 18084276.4104918
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 89150.04,
          "high": 89150.04,
          "low": 87965.76,
          "close": 88052.43,
          "volume": 980.77862,
          "close_time": 1766433599999,
          "quote_volume": 86797128.2170784,
          "trades": 286869,
          "taker_buy_base": 428.17383,
          "taker_buy_quote": 37890615.3265459
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 88052.42,
          "high": 88486.12,
          "low": 87911.79,
          "close": 88351.03,
          "volume": 544.44938,
          "close_time": 1766437199999,
          "quote_volume": 48007988.7673939,
          "trades": 243866,
          "taker_buy_base": 334.89246,
          "taker_buy_quote": 29532373.8690228
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 88351.03,
          "high": 88619.13,
          "low": 88235.09,
          "close": 88275.06,
          "volume": 405.03635,
          "close_time": 1766440799999,
          "quote_volume": 35811828.1843534,
          "trades": 104077,
          "taker_buy_base": 221.40898,
          "taker_buy_quote": 19577959.8495459
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 88275.05,
          "high": 88833.33,
          "low": 88150.0,
          "close": 88660.07,
          "volume": 389.08575,
          "close_time": 1766444399999,
          "quote_volume": 34410071.4985662,
          "trades": 128839,
          "taker_buy_base": 220.2953,
          "taker_buy_quote": 19491841.8760442
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 88660.07,
          "high": 88700.0,
          "low": 88430.43,
          "close": 88620.79,
          "volume": 248.79144,
          "close_time": 1766447999999,
          "quote_volume": 22036445.5619086,
          "trades": 79794,
          "taker_buy_base": 120.05602,
          "taker_buy_quote": 10634513.2983249
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88620.79,
          "high": 88940.0,
          "low": 88504.78,
          "close": 88770.47,
          "volume": 270.13686,
          "close_time": 1766451599999,
          "quote_volume": 23964729.4215033,
          "trades": 106854,
          "taker_buy_base": 158.93726,
          "taker_buy_quote": 14099468.5369292
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 88770.47,
          "high": 88889.76,
          "low": 88430.0,
          "close": 88513.71,
          "volume": 241.89286,
          "close_time": 1766455199999,
          "quote_volume": 21437004.474897,
          "trades": 116554,
          "taker_buy_base": 104.80627,
          "taker_buy_quote": 9288260.1676368
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 88513.72,
          "high": 88755.24,
          "low": 88091.21,
          "close": 88206.8,
          "volume": 579.81965,
          "close_time": 1766458799999,
          "quote_volume": 51256308.4398761,
          "trades": 161896,
          "taker_buy_base": 295.14781,
          "taker_buy_quote": 26094916.1643306
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 88206.8,
          "high": 88355.56,
          "low": 87800.0,
          "close": 88170.0,
          "volume": 413.85546,
          "close_time": 1766462399999,
          "quote_volume": 36460594.1749867,
          "trades": 162017,
          "taker_buy_base": 188.68248,
          "taker_buy_quote": 16631570.405852
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 88170.0,
          "high": 88368.1,
          "low": 87930.99,
          "close": 87930.99,
          "volume": 308.91036,
          "close_time": 1766465999999,
          "quote_volume": 27235421.9800954,
          "trades": 100234,
          "taker_buy_base": 141.75573,
          "taker_buy_quote": 12502574.8049901
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 87931.0,
          "high": 88025.71,
          "low": 87614.79,
          "close": 87765.01,
          "volume": 482.98475,
          "close_time": 1766469599999,
          "quote_volume": 42414398.7955303,
          "trades": 147695,
          "taker_buy_base": 190.96437,
          "taker_buy_quote": 16771443.4138042
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 87765.01,
          "high": 87780.0,
          "low": 87051.52,
          "close": 87400.01,
          "volume": 787.33301,
          "close_time": 1766473199999,
          "quote_volume": 68789492.3979131,
          "trades": 263611,
          "taker_buy_base": 340.79342,
          "taker_buy_quote": 29771308.6758323
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 87400.01,
          "high": 87698.82,
          "low": 87373.22,
          "close": 87574.79,
          "volume": 417.2025,
          "close_time": 1766476799999,
          "quote_volume": 36524581.417796,
          "trades": 122692,
          "taker_buy_base": 257.05153,
          "taker_buy_quote": 22505812.5426223
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 87574.78,
          "high": 87699.99,
          "low": 87433.2,
          "close": 87477.15,
          "volume": 347.82336,
          "close_time": 1766480399999,
          "quote_volume": 30457795.6837578,
          "trades": 105265,
          "taker_buy_base": 147.95929,
          "taker_buy_quote": 12957619.8759085
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 87477.14,
          "high": 87630.76,
          "low": 87297.69,
          "close": 87531.85,
          "volume": 429.48493,
          "close_time": 1766483999999,
          "quote_volume": 37584945.6822776,
          "trades": 114982,
          "taker_buy_base": 172.25474,
          "taker_buy_quote": 15072511.4259266
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 87531.85,
          "high": 87659.9,
          "low": 87510.6,
          "close": 87615.93,
          "volume": 241.30517,
          "close_time": 1766487599999,
          "quote_volume": 21136714.5760239,
          "trades": 68473,
          "taker_buy_base": 119.14619,
          "taker_buy_quote": 10436099.4717675
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 87615.92,
          "high": 87890.0,
          "low": 87564.29,
          "close": 87856.65,
          "volume": 413.76507,
          "close_time": 1766491199999,
          "quote_volume": 36317543.5792789,
          "trades": 107849,
          "taker_buy_base": 272.12442,
          "taker_buy_quote": 23887131.5069531
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 87856.66,
          "high": 87963.03,
          "low": 87600.0,
          "close": 87789.18,
          "volume": 403.03862,
          "close_time": 1766494799999,
          "quote_volume": 35390892.5074357,
          "trades": 117740,
          "taker_buy_base": 210.77669,
          "taker_buy_quote": 18508698.020682
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 87789.18,
          "high": 87902.0,
          "low": 87426.7,
          "close": 87616.67,
          "volume": 558.41583,
          "close_time": 1766498399999,
          "quote_volume": 48950643.4176046,
          "trades": 217879,
          "taker_buy_base": 232.82916,
          "taker_buy_quote": 20410641.290842
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 87616.66,
          "high": 87829.2,
          "low": 86601.9,
          "close": 86874.0,
          "volume": 1406.81005,
          "close_time": 1766501999999,
          "quote_volume": 122693247.2866613,
          "trades": 412584,
          "taker_buy_base": 502.41722,
          "taker_buy_quote": 43851266.3765438
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 86873.99,
          "high": 87550.0,
          "low": 86720.0,
          "close": 87443.45,
          "volume": 1039.72862,
          "close_time": 1766505599999,
          "quote_volume": 90658392.6657725,
          "trades": 388085,
          "taker_buy_base": 471.99308,
          "taker_buy_quote": 41154176.4186465
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 87443.45,
          "high": 88189.64,
          "low": 87325.4,
          "close": 88003.63,
          "volume": 1214.11389,
          "close_time": 1766509199999,
          "quote_volume": 106686161.1843192,
          "trades": 362968,
          "taker_buy_base": 630.42396,
          "taker_buy_quote": 55399782.5051555
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 88003.63,
          "high": 88275.4,
          "low": 87180.0,
          "close": 87180.01,
          "volume": 705.26293,
          "close_time": 1766512799999,
          "quote_volume": 61927803.9846041,
          "trades": 255087,
          "taker_buy_base": 268.53486,
          "taker_buy_quote": 23592823.014364
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 87180.0,
          "high": 88177.98,
          "low": 87162.39,
          "close": 87975.01,
          "volume": 814.37143,
          "close_time": 1766516399999,
          "quote_volume": 71492758.2852635,
          "trades": 233235,
          "taker_buy_base": 442.14802,
          "taker_buy_quote": 38821957.8249807
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 87975.02,
          "high": 88043.94,
          "low": 87650.0,
          "close": 87752.87,
          "volume": 487.08154,
          "close_time": 1766519999999,
          "quote_volume": 42791837.3856475,
          "trades": 175128,
          "taker_buy_base": 202.32779,
          "taker_buy_quote": 17777400.1607987
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 87752.88,
          "high": 88372.35,
          "low": 87524.58,
          "close": 87691.5,
          "volume": 807.56489,
          "close_time": 1766523599999,
          "quote_volume": 71004091.2115137,
          "trades": 261853,
          "taker_buy_base": 369.63534,
          "taker_buy_quote": 32509645.4747627
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 87691.51,
          "high": 87856.37,
          "low": 87540.87,
          "close": 87722.89,
          "volume": 406.59734,
          "close_time": 1766527199999,
          "quote_volume": 35661254.4086392,
          "trades": 142311,
          "taker_buy_base": 190.51843,
          "taker_buy_quote": 16709758.8207909
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 87722.9,
          "high": 87779.25,
          "low": 87250.0,
          "close": 87399.45,
          "volume": 627.85138,
          "close_time": 1766530799999,
          "quote_volume": 54938576.848632,
          "trades": 186624,
          "taker_buy_base": 248.65701,
          "taker_buy_quote": 21760238.9717409
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 87399.45,
          "high": 87520.87,
          "low": 87180.0,
          "close": 87486.0,
          "volume": 504.97854,
          "close_time": 1766534399999,
          "quote_volume": 44124417.4577254,
          "trades": 133464,
          "taker_buy_base": 221.8824,
          "taker_buy_quote": 19390090.0152695
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87486.0,
          "high": 87672.26,
          "low": 87264.0,
          "close": 87660.47,
          "volume": 394.43819,
          "close_time": 1766537999999,
          "quote_volume": 34511181.0811841,
          "trades": 117180,
          "taker_buy_base": 233.70196,
          "taker_buy_quote": 20450917.4894165
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 87660.47,
          "high": 87839.66,
          "low": 87500.0,
          "close": 87632.51,
          "volume": 313.39351,
          "close_time": 1766541599999,
          "quote_volume": 27475321.0691729,
          "trades": 121994,
          "taker_buy_base": 166.49422,
          "taker_buy_quote": 14596552.3805217
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 87632.51,
          "high": 87658.07,
          "low": 86940.76,
          "close": 87134.39,
          "volume": 587.21641,
          "close_time": 1766545199999,
          "quote_volume": 51253567.7902865,
          "trades": 169878,
          "taker_buy_base": 234.10647,
          "taker_buy_quote": 20435187.2518854
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 87134.39,
          "high": 87392.61,
          "low": 86863.88,
          "close": 87336.23,
          "volume": 303.84075,
          "close_time": 1766548799999,
          "quote_volume": 26483566.332592,
          "trades": 110954,
          "taker_buy_base": 160.73824,
          "taker_buy_quote": 14015899.0814306
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 87336.23,
          "high": 87458.54,
          "low": 87083.5,
          "close": 87147.65,
          "volume": 288.59994,
          "close_time": 1766552399999,
          "quote_volume": 25196392.2344099,
          "trades": 88798,
          "taker_buy_base": 172.62902,
          "taker_buy_quote": 15073753.6112747
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 87147.64,
          "high": 87248.79,
          "low": 86796.65,
          "close": 86957.9,
          "volume": 344.84105,
          "close_time": 1766555999999,
          "quote_volume": 30005404.1399533,
          "trades": 110332,
          "taker_buy_base": 162.91722,
          "taker_buy_quote": 14179534.423372
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 86957.89,
          "high": 87071.64,
          "low": 86802.03,
          "close": 87019.21,
          "volume": 370.38507,
          "close_time": 1766559599999,
          "quote_volume": 32206073.7387681,
          "trades": 92574,
          "taker_buy_base": 186.84832,
          "taker_buy_quote": 16248972.9937105
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 87019.21,
          "high": 87184.57,
          "low": 86911.52,
          "close": 86911.53,
          "volume": 345.81136,
          "close_time": 1766563199999,
          "quote_volume": 30107764.7971653,
          "trades": 72054,
          "taker_buy_base": 214.17062,
          "taker_buy_quote": 18646564.9690411
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 86911.53,
          "high": 87077.67,
          "low": 86769.32,
          "close": 86795.56,
          "volume": 315.09263,
          "close_time": 1766566799999,
          "quote_volume": 27385718.4599454,
          "trades": 93225,
          "taker_buy_base": 171.6549,
          "taker_buy_quote": 14920083.4970752
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 86795.56,
          "high": 86903.17,
          "low": 86724.05,
          "close": 86812.8,
          "volume": 230.63616,
          "close_time": 1766570399999,
          "quote_volume": 20024572.857323,
          "trades": 69484,
          "taker_buy_base": 92.43653,
          "taker_buy_quote": 8025876.4382903
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 86812.8,
          "high": 87196.0,
          "low": 86812.79,
          "close": 87077.66,
          "volume": 292.48243,
          "close_time": 1766573999999,
          "quote_volume": 25461648.5705285,
          "trades": 83210,
          "taker_buy_base": 180.85233,
          "taker_buy_quote": 15741809.6764935
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 87077.66,
          "high": 87359.59,
          "low": 87077.66,
          "close": 87203.94,
          "volume": 350.15883,
          "close_time": 1766577599999,
          "quote_volume": 30558016.4662069,
          "trades": 79957,
          "taker_buy_base": 202.3924,
          "taker_buy_quote": 17662580.6121432
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 87203.94,
          "high": 87478.59,
          "low": 87129.47,
          "close": 87428.51,
          "volume": 308.22922,
          "close_time": 1766581199999,
          "quote_volume": 26907317.0517552,
          "trades": 78622,
          "taker_buy_base": 146.44684,
          "taker_buy_quote": 12783533.472651
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 87428.5,
          "high": 87440.24,
          "low": 87038.44,
          "close": 87286.9,
          "volume": 403.57201,
          "close_time": 1766584799999,
          "quote_volume": 35209594.7220998,
          "trades": 95314,
          "taker_buy_base": 150.72233,
          "taker_buy_quote": 13150242.3035503
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 87286.9,
          "high": 87448.49,
          "low": 86420.0,
          "close": 86994.7,
          "volume": 906.39237,
          "close_time": 1766588399999,
          "quote_volume": 78777739.7997815,
          "trades": 324515,
          "taker_buy_base": 412.90246,
          "taker_buy_quote": 35898276.1741985
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 86994.7,
          "high": 87218.69,
          "low": 86580.0,
          "close": 87049.99,
          "volume": 682.33537,
          "close_time": 1766591999999,
          "quote_volume": 59333184.1426536,
          "trades": 319617,
          "taker_buy_base": 347.5054,
          "taker_buy_quote": 30219458.7098615
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 87050.0,
          "high": 87670.0,
          "low": 86917.25,
          "close": 87283.23,
          "volume": 859.06821,
          "close_time": 1766595599999,
          "quote_volume": 74999914.0399247,
          "trades": 270062,
          "taker_buy_base": 469.87094,
          "taker_buy_quote": 41012677.3885689
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 87283.23,
          "high": 87576.68,
          "low": 87255.06,
          "close": 87322.77,
          "volume": 412.5613,
          "close_time": 1766599199999,
          "quote_volume": 36054712.9894942,
          "trades": 189433,
          "taker_buy_base": 171.95337,
          "taker_buy_quote": 15026611.6570303
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 87322.77,
          "high": 87500.67,
          "low": 87233.93,
          "close": 87470.65,
          "volume": 257.686,
          "close_time": 1766602799999,
          "quote_volume": 22524837.0500258,
          "trades": 102351,
          "taker_buy_base": 119.42414,
          "taker_buy_quote": 10437997.0810683
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 87470.64,
          "high": 87578.81,
          "low": 87329.9,
          "close": 87566.06,
          "volume": 217.13377,
          "close_time": 1766606399999,
          "quote_volume": 18991418.5322699,
          "trades": 49331,
          "taker_buy_base": 80.38803,
          "taker_buy_quote": 7030811.327089
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 87566.07,
          "high": 87679.05,
          "low": 87516.77,
          "close": 87556.2,
          "volume": 186.42889,
          "close_time": 1766609999999,
          "quote_volume": 16332848.8086227,
          "trades": 45765,
          "taker_buy_base": 79.25343,
          "taker_buy_quote": 6943025.7765492
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 87556.21,
          "high": 87795.65,
          "low": 87556.2,
          "close": 87696.33,
          "volume": 184.56137,
          "close_time": 1766613599999,
          "quote_volume": 16186377.872653,
          "trades": 40973,
          "taker_buy_base": 95.49261,
          "taker_buy_quote": 8375107.8412426
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 87696.34,
          "high": 88049.89,
          "low": 87696.33,
          "close": 88009.81,
          "volume": 324.48249,
          "close_time": 1766617199999,
          "quote_volume": 28525027.1239904,
          "trades": 79289,
          "taker_buy_base": 195.6473,
          "taker_buy_quote": 17198797.5346104
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 88009.82,
          "high": 88023.57,
          "low": 87599.14,
          "close": 87669.45,
          "volume": 261.49587,
          "close_time": 1766620799999,
          "quote_volume": 22948326.8030395,
          "trades": 72327,
          "taker_buy_base": 94.72423,
          "taker_buy_quote": 8311418.7135279
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87669.44,
          "high": 87749.0,
          "low": 87508.52,
          "close": 87568.37,
          "volume": 172.91056,
          "close_time": 1766624399999,
          "quote_volume": 15152604.3986231,
          "trades": 80152,
          "taker_buy_base": 75.49545,
          "taker_buy_quote": 6615371.0156714
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 87568.37,
          "high": 87748.78,
          "low": 87567.42,
          "close": 87699.99,
          "volume": 127.73475,
          "close_time": 1766627999999,
          "quote_volume": 11198511.3194596,
          "trades": 50750,
          "taker_buy_base": 60.86281,
          "taker_buy_quote": 5335498.5151892
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 87700.0,
          "high": 87967.5,
          "low": 87563.87,
          "close": 87892.66,
          "volume": 207.0102,
          "close_time": 1766631599999,
          "quote_volume": 18175639.6585988,
          "trades": 59236,
          "taker_buy_base": 115.65444,
          "taker_buy_quote": 10155872.1052244
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 87892.66,
          "high": 87925.08,
          "low": 87767.84,
          "close": 87840.42,
          "volume": 145.20674,
          "close_time": 1766635199999,
          "quote_volume": 12755220.0923796,
          "trades": 42468,
          "taker_buy_base": 67.2133,
          "taker_buy_quote": 5904255.8700152
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 87840.42,
          "high": 87843.38,
          "low": 87743.0,
          "close": 87773.33,
          "volume": 132.58221,
          "close_time": 1766638799999,
          "quote_volume": 11639102.6201965,
          "trades": 43677,
          "taker_buy_base": 59.36844,
          "taker_buy_quote": 5211938.6152813
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 87773.34,
          "high": 87787.92,
          "low": 87661.17,
          "close": 87750.55,
          "volume": 171.99245,
          "close_time": 1766642399999,
          "quote_volume": 15087983.4286682,
          "trades": 44114,
          "taker_buy_base": 71.18546,
          "taker_buy_quote": 6244813.3941316
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 87750.56,
          "high": 87842.53,
          "low": 87692.67,
          "close": 87836.42,
          "volume": 122.21291,
          "close_time": 1766645999999,
          "quote_volume": 10726431.8225691,
          "trades": 38364,
          "taker_buy_base": 69.93955,
          "taker_buy_quote": 6138210.0244364
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 87836.43,
          "high": 87862.2,
          "low": 87755.94,
          "close": 87837.59,
          "volume": 141.89666,
          "close_time": 1766649599999,
          "quote_volume": 12458316.8684028,
          "trades": 37575,
          "taker_buy_base": 67.6489,
          "taker_buy_quote": 5939484.2544335
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 87837.59,
          "high": 87888.0,
          "low": 87351.96,
          "close": 87584.65,
          "volume": 461.19047,
          "close_time": 1766653199999,
          "quote_volume": 40379167.9457677,
          "trades": 110903,
          "taker_buy_base": 231.97848,
          "taker_buy_quote": 20307722.6058028
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 87584.65,
          "high": 87603.78,
          "low": 87450.01,
          "close": 87526.48,
          "volume": 318.47286,
          "close_time": 1766656799999,
          "quote_volume": 27865796.1019297,
          "trades": 61508,
          "taker_buy_base": 214.08189,
          "taker_buy_quote": 18731486.8212626
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 87526.47,
          "high": 87533.36,
          "low": 87251.6,
          "close": 87414.14,
          "volume": 276.87514,
          "close_time": 1766660399999,
          "quote_volume": 24196539.548048,
          "trades": 79567,
          "taker_buy_base": 116.9946,
          "taker_buy_quote": 10224286.6276255
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 87414.15,
          "high": 87591.32,
          "low": 87414.14,
          "close": 87519.44,
          "volume": 147.21369,
          "close_time": 1766663999999,
          "quote_volume": 12882699.6004865,
          "trades": 57332,
          "taker_buy_base": 75.25443,
          "taker_buy_quote": 6585054.7633126
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 87519.45,
          "high": 87586.92,
          "low": 87476.49,
          "close": 87566.0,
          "volume": 142.98872,
          "close_time": 1766667599999,
          "quote_volume": 12517019.024257,
          "trades": 53856,
          "taker_buy_base": 55.6101,
          "taker_buy_quote": 4867917.6219731
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 87566.0,
          "high": 87683.87,
          "low": 87398.78,
          "close": 87638.25,
          "volume": 370.11784,
          "close_time": 1766671199999,
          "quote_volume": 32403304.868746,
          "trades": 88143,
          "taker_buy_base": 180.64097,
          "taker_buy_quote": 15815611.3474423
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 87638.25,
          "high": 87759.33,
          "low": 87550.0,
          "close": 87718.21,
          "volume": 282.91916,
          "close_time": 1766674799999,
          "quote_volume": 24802450.9195968,
          "trades": 69338,
          "taker_buy_base": 152.0546,
          "taker_buy_quote": 13329914.9085098
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 87718.22,
          "high": 88592.74,
          "low": 87714.0,
          "close": 88371.27,
          "volume": 1137.4468,
          "close_time": 1766678399999,
          "quote_volume": 100326295.5538902,
          "trades": 247181,
          "taker_buy_base": 549.48749,
          "taker_buy_quote": 48467894.0802415
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 88371.27,
          "high": 88478.0,
          "low": 87993.21,
          "close": 88086.72,
          "volume": 533.77153,
          "close_time": 1766681999999,
          "quote_volume": 47119637.64031,
          "trades": 139770,
          "taker_buy_base": 143.27086,
          "taker_buy_quote": 12646067.2805203
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 88086.73,
          "high": 88211.18,
          "low": 88000.32,
          "close": 88139.08,
          "volume": 203.97629,
          "close_time": 1766685599999,
          "quote_volume": 17972185.8738268,
          "trades": 83948,
          "taker_buy_base": 100.6698,
          "taker_buy_quote": 8869566.3212225
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 88139.07,
          "high": 88314.37,
          "low": 88139.07,
          "close": 88241.26,
          "volume": 193.54871,
          "close_time": 1766689199999,
          "quote_volume": 17082440.8345733,
          "trades": 58921,
          "taker_buy_base": 74.20784,
          "taker_buy_quote": 6549357.1221525
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 88241.26,
          "high": 88249.51,
          "low": 88075.99,
          "close": 88151.18,
          "volume": 108.25003,
          "close_time": 1766692799999,
          "quote_volume": 9541188.6585906,
          "trades": 35950,
          "taker_buy_base": 45.01508,
          "taker_buy_quote": 3967408.6608282
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 88151.19,
          "high": 88167.65,
          "low": 87650.0,
          "close": 87892.69,
          "volume": 287.61054,
          "close_time": 1766696399999,
          "quote_volume": 25270417.7306245,
          "trades": 87891,
          "taker_buy_base": 127.41598,
          "taker_buy_quote": 11194653.1400332
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 87892.69,
          "high": 87982.98,
          "low": 87820.0,
          "close": 87901.21,
          "volume": 144.90662,
          "close_time": 1766699999999,
          "quote_volume": 12741398.3697807,
          "trades": 49022,
          "taker_buy_base": 71.30455,
          "taker_buy_quote": 6269698.9085287
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 87901.22,
          "high": 87915.1,
          "low": 87311.0,
          "close": 87650.0,
          "volume": 459.19007,
          "close_time": 1766703599999,
          "quote_volume": 40239100.5487375,
          "trades": 166489,
          "taker_buy_base": 255.86382,
          "taker_buy_quote": 22424012.4240715
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 87649.99,
          "high": 87771.01,
          "low": 86934.72,
          "close": 87225.27,
          "volume": 806.5574,
          "close_time": 1766707199999,
          "quote_volume": 70437000.2217017,
          "trades": 206017,
          "taker_buy_base": 409.73824,
          "taker_buy_quote": 35795032.295394
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87225.27,
          "high": 87320.1,
          "low": 86891.7,
          "close": 87120.0,
          "volume": 573.22847,
          "close_time": 1766710799999,
          "quote_volume": 49935227.1029355,
          "trades": 165565,
          "taker_buy_base": 288.03358,
          "taker_buy_quote": 25090875.7298005
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 87119.99,
          "high": 87500.0,
          "low": 87119.99,
          "close": 87432.26,
          "volume": 232.7474,
          "close_time": 1766714399999,
          "quote_volume": 20326955.3772332,
          "trades": 106655,
          "taker_buy_base": 136.86022,
          "taker_buy_quote": 11952852.3601129
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 87432.26,
          "high": 89440.0,
          "low": 87416.04,
          "close": 89199.99,
          "volume": 2823.54617,
          "close_time": 1766717999999,
          "quote_volume": 251089970.4344845,
          "trades": 625085,
          "taker_buy_base": 1593.05205,
          "taker_buy_quote": 141674955.9122369
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 89200.0,
          "high": 89289.99,
          "low": 88714.36,
          "close": 88844.87,
          "volume": 1335.10374,
          "close_time": 1766721599999,
          "quote_volume": 118783962.1219168,
          "trades": 258855,
          "taker_buy_base": 875.95092,
          "taker_buy_quote": 77947116.2573949
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 88844.88,
          "high": 89153.17,
          "low": 88516.73,
          "close": 88969.24,
          "volume": 561.2344,
          "close_time": 1766725199999,
          "quote_volume": 49862110.4435067,
          "trades": 143952,
          "taker_buy_base": 295.93183,
          "taker_buy_quote": 26305127.7670246
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 88969.24,
          "high": 89045.71,
          "low": 88828.06,
          "close": 88996.58,
          "volume": 281.22768,
          "close_time": 1766728799999,
          "quote_volume": 25005150.9900856,
          "trades": 89812,
          "taker_buy_base": 135.10785,
          "taker_buy_quote": 12013564.6061228
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 88996.58,
          "high": 89250.0,
          "low": 88996.58,
          "close": 89124.24,
          "volume": 512.77497,
          "close_time": 1766732399999,
          "quote_volume": 45695675.5249585,
          "trades": 109191,
          "taker_buy_base": 272.13269,
          "taker_buy_quote": 24250551.4129293
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 89124.24,
          "high": 89567.75,
          "low": 88347.45,
          "close": 88470.75,
          "volume": 1799.23903,
          "close_time": 1766735999999,
          "quote_volume": 160039368.8814504,
          "trades": 218076,
          "taker_buy_base": 823.41669,
          "taker_buy_quote": 73279681.097895
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 88470.75,
          "high": 88886.0,
          "low": 88414.81,
          "close": 88742.28,
          "volume": 449.86032,
          "close_time": 1766739599999,
          "quote_volume": 39891735.2615824,
          "trades": 188120,
          "taker_buy_base": 221.35972,
          "taker_buy_quote": 19630231.3430548
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 88742.28,
          "high": 88918.59,
          "low": 88649.63,
          "close": 88811.76,
          "volume": 363.34862,
          "close_time": 1766743199999,
          "quote_volume": 32256693.4800493,
          "trades": 87772,
          "taker_buy_base": 172.94822,
          "taker_buy_quote": 15355744.1692165
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 88811.77,
          "high": 88882.01,
          "low": 88680.0,
          "close": 88748.34,
          "volume": 245.05773,
          "close_time": 1766746799999,
          "quote_volume": 21755729.70345,
          "trades": 94271,
          "taker_buy_base": 110.28853,
          "taker_buy_quote": 9791316.3773803
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 88748.35,
          "high": 88754.69,
          "low": 88532.0,
          "close": 88533.42,
          "volume": 192.05882,
          "close_time": 1766750399999,
          "quote_volume": 17023131.0697776,
          "trades": 84154,
          "taker_buy_base": 62.19749,
          "taker_buy_quote": 5512700.8680144
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 88533.43,
          "high": 88761.45,
          "low": 88533.42,
          "close": 88678.9,
          "volume": 338.36189,
          "close_time": 1766753999999,
          "quote_volume": 30009950.607559,
          "trades": 85019,
          "taker_buy_base": 102.90943,
          "taker_buy_quote": 9125759.813441
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 88678.89,
          "high": 89050.0,
          "low": 88618.14,
          "close": 88992.88,
          "volume": 360.81787,
          "close_time": 1766757599999,
          "quote_volume": 32074215.2592463,
          "trades": 102843,
          "taker_buy_base": 209.39164,
          "taker_buy_quote": 18613033.5652521
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 88992.88,
          "high": 89049.88,
          "low": 87345.88,
          "close": 87380.43,
          "volume": 1728.76389,
          "close_time": 1766761199999,
          "quote_volume": 152345013.9507892,
          "trades": 455552,
          "taker_buy_base": 681.51974,
          "taker_buy_quote": 60102866.0185889
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 87380.44,
          "high": 87381.0,
          "low": 86655.08,
          "close": 87137.81,
          "volume": 3504.43069,
          "close_time": 1766764799999,
          "quote_volume": 304859627.9218892,
          "trades": 669977,
          "taker_buy_base": 1393.26392,
          "taker_buy_quote": 121207880.1638665
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 87137.81,
          "high": 87380.0,
          "low": 86850.38,
          "close": 86855.82,
          "volume": 711.31648,
          "close_time": 1766768399999,
          "quote_volume": 61997604.2298371,
          "trades": 301744,
          "taker_buy_base": 311.56768,
          "taker_buy_quote": 27160915.3866516
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 86855.83,
          "high": 87463.77,
          "low": 86818.18,
          "close": 87331.91,
          "volume": 460.45969,
          "close_time": 1766771999999,
          "quote_volume": 40150217.5830065,
          "trades": 198333,
          "taker_buy_base": 267.53995,
          "taker_buy_quote": 23331531.6479138
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 87331.91,
          "high": 87380.0,
          "low": 87117.11,
          "close": 87277.77,
          "volume": 386.97537,
          "close_time": 1766775599999,
          "quote_volume": 33773796.106158,
          "trades": 133783,
          "taker_buy_base": 184.16774,
          "taker_buy_quote": 16074045.4706786
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 87277.78,
          "high": 87580.29,
          "low": 87246.0,
          "close": 87501.83,
          "volume": 382.01197,
          "close_time": 1766779199999,
          "quote_volume": 33390696.1697904,
          "trades": 91103,
          "taker_buy_base": 226.39159,
          "taker_buy_quote": 19788006.4885735
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 87501.83,
          "high": 87792.7,
          "low": 87399.71,
          "close": 87585.77,
          "volume": 275.036,
          "close_time": 1766782799999,
          "quote_volume": 24098159.800419,
          "trades": 106126,
          "taker_buy_base": 132.52519,
          "taker_buy_quote": 11611432.8711602
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 87585.76,
          "high": 87697.81,
          "low": 87460.57,
          "close": 87470.59,
          "volume": 309.65661,
          "close_time": 1766786399999,
          "quote_volume": 27114240.6399672,
          "trades": 64900,
          "taker_buy_base": 132.19556,
          "taker_buy_quote": 11575436.1242953
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 87470.59,
          "high": 87592.67,
          "low": 87321.4,
          "close": 87550.0,
          "volume": 304.7143,
          "close_time": 1766789999999,
          "quote_volume": 26649873.8665631,
          "trades": 72931,
          "taker_buy_base": 131.94456,
          "taker_buy_quote": 11539667.833798
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 87549.99,
          "high": 87550.09,
          "low": 87331.85,
          "close": 87369.56,
          "volume": 212.64294,
          "close_time": 1766793599999,
          "quote_volume": 18593009.1099905,
          "trades": 55663,
          "taker_buy_base": 86.10934,
          "taker_buy_quote": 7529584.439504
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87369.56,
          "high": 87414.26,
          "low": 87253.05,
          "close": 87401.07,
          "volume": 201.59724,
          "close_time": 1766797199999,
          "quote_volume": 17609379.1198809,
          "trades": 46779,
          "taker_buy_base": 78.23019,
          "taker_buy_quote": 6833128.2179168
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 87401.08,
          "high": 87492.66,
          "low": 87333.0,
          "close": 87475.03,
          "volume": 129.68193,
          "close_time": 1766800799999,
          "quote_volume": 11335666.2295581,
          "trades": 34679,
          "taker_buy_base": 76.41778,
          "taker_buy_quote": 6680031.9818151
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 87475.03,
          "high": 87492.66,
          "low": 87392.64,
          "close": 87446.02,
          "volume": 170.0172,
          "close_time": 1766804399999,
          "quote_volume": 14866368.5854234,
          "trades": 31631,
          "taker_buy_base": 54.15473,
          "taker_buy_quote": 4735520.2307014
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 87446.01,
          "high": 87532.0,
          "low": 87386.97,
          "close": 87514.22,
          "volume": 174.05379,
          "close_time": 1766807999999,
          "quote_volume": 15222504.0715527,
          "trades": 31310,
          "taker_buy_base": 72.63851,
          "taker_buy_quote": 6353109.9774545
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 87514.23,
          "high": 87516.84,
          "low": 87463.32,
          "close": 87470.19,
          "volume": 106.03892,
          "close_time": 1766811599999,
          "quote_volume": 9277027.3744126,
          "trades": 20336,
          "taker_buy_base": 47.88341,
          "taker_buy_quote": 4189278.5257702
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 87470.19,
          "high": 87512.8,
          "low": 87446.19,
          "close": 87506.0,
          "volume": 107.21243,
          "close_time": 1766815199999,
          "quote_volume": 9378838.1465968,
          "trades": 22458,
          "taker_buy_base": 44.47212,
          "taker_buy_quote": 3890379.9502414
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 87506.01,
          "high": 87566.0,
          "low": 87417.93,
          "close": 87469.02,
          "volume": 148.91554,
          "close_time": 1766818799999,
          "quote_volume": 13027333.4198523,
          "trades": 38916,
          "taker_buy_base": 69.3053,
          "taker_buy_quote": 6063303.9389504
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 87469.02,
          "high": 87702.0,
          "low": 87469.01,
          "close": 87539.26,
          "volume": 153.18664,
          "close_time": 1766822399999,
          "quote_volume": 13415643.6844538,
          "trades": 44624,
          "taker_buy_base": 90.42707,
          "taker_buy_quote": 7918929.4193276
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 87539.26,
          "high": 87677.0,
          "low": 87539.25,
          "close": 87593.0,
          "volume": 113.75997,
          "close_time": 1766825999999,
          "quote_volume": 9965732.7834683,
          "trades": 39190,
          "taker_buy_base": 61.08037,
          "taker_buy_quote": 5350778.127114
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 87593.01,
          "high": 87665.62,
          "low": 87533.84,
          "close": 87618.91,
          "volume": 478.79096,
          "close_time": 1766829599999,
          "quote_volume": 41944023.7387751,
          "trades": 48047,
          "taker_buy_base": 181.7828,
          "taker_buy_quote": 15924504.3607
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 87618.9,
          "high": 87627.67,
          "low": 87370.73,
          "close": 87503.01,
          "volume": 293.11984,
          "close_time": 1766833199999,
          "quote_volume": 25654672.7365598,
          "trades": 67014,
          "taker_buy_base": 168.96839,
          "taker_buy_quote": 14789119.7577652
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 87503.02,
          "high": 87549.97,
          "low": 87442.15,
          "close": 87475.98,
          "volume": 192.08386,
          "close_time": 1766836799999,
          "quote_volume": 16807343.946823,
          "trades": 49027,
          "taker_buy_base": 109.18639,
          "taker_buy_quote": 9553598.9107361
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 87475.99,
          "high": 87515.21,
          "low": 87422.41,
          "close": 87474.28,
          "volume": 86.49536,
          "close_time": 1766840399999,
          "quote_volume": 7566039.0025085,
          "trades": 34675,
          "taker_buy_base": 30.50089,
          "taker_buy_quote": 2668035.0179178
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 87474.28,
          "high": 87478.37,
          "low": 87308.05,
          "close": 87452.78,
          "volume": 204.72599,
          "close_time": 1766843999999,
          "quote_volume": 17898608.055554,
          "trades": 41642,
          "taker_buy_base": 69.56738,
          "taker_buy_quote": 6082250.3863052
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 87452.79,
          "high": 87544.91,
          "low": 87390.16,
          "close": 87544.9,
          "volume": 306.42504,
          "close_time": 1766847599999,
          "quote_volume": 26795771.1690785,
          "trades": 47173,
          "taker_buy_base": 82.28878,
          "taker_buy_quote": 7197263.2480122
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 87544.89,
          "high": 87589.99,
          "low": 87484.71,
          "close": 87551.25,
          "volume": 151.74415,
          "close_time": 1766851199999,
          "quote_volume": 13285386.3025827,
          "trades": 41014,
          "taker_buy_base": 54.81782,
          "taker_buy_quote": 4799087.3982241
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 87551.26,
          "high": 87583.47,
          "low": 87442.08,
          "close": 87498.41,
          "volume": 152.77888,
          "close_time": 1766854799999,
          "quote_volume": 13369792.2143066,
          "trades": 42386,
          "taker_buy_base": 70.76408,
          "taker_buy_quote": 6191793.046627
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 87498.42,
          "high": 87562.79,
          "low": 87467.33,
          "close": 87562.58,
          "volume": 129.16436,
          "close_time": 1766858399999,
          "quote_volume": 11304447.0283618,
          "trades": 27995,
          "taker_buy_base": 83.66932,
          "taker_buy_quote": 7322611.0149493
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 87562.57,
          "high": 87572.41,
          "low": 87463.76,
          "close": 87500.01,
          "volume": 152.40591,
          "close_time": 1766861999999,
          "quote_volume": 13337679.6357705,
          "trades": 29788,
          "taker_buy_base": 80.31853,
          "taker_buy_quote": 7028502.4565966
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 87500.01,
          "high": 87591.0,
          "low": 87500.0,
          "close": 87569.39,
          "volume": 132.24207,
          "close_time": 1766865599999,
          "quote_volume": 11577520.9763348,
          "trades": 20573,
          "taker_buy_base": 87.23984,
          "taker_buy_quote": 7637484.3378027
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 87569.39,
          "high": 87635.77,
          "low": 87523.78,
          "close": 87555.92,
          "volume": 113.31975,
          "close_time": 1766869199999,
          "quote_volume": 9924549.6199007,
          "trades": 23169,
          "taker_buy_base": 53.46177,
          "taker_buy_quote": 4682087.6673752
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 87555.92,
          "high": 87668.23,
          "low": 87555.91,
          "close": 87668.22,
          "volume": 95.93035,
          "close_time": 1766872799999,
          "quote_volume": 8406753.2606719,
          "trades": 15779,
          "taker_buy_base": 44.2893,
          "taker_buy_quote": 3880936.7230508
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 87668.23,
          "high": 87955.0,
          "low": 87499.99,
          "close": 87565.99,
          "volume": 386.61743,
          "close_time": 1766876399999,
          "quote_volume": 33916590.1004209,
          "trades": 98328,
          "taker_buy_base": 199.12123,
          "taker_buy_quote": 17470523.207349
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 87566.0,
          "high": 87984.0,
          "low": 87565.99,
          "close": 87877.01,
          "volume": 289.24395,
          "close_time": 1766879999999,
          "quote_volume": 25386534.0715883,
          "trades": 61003,
          "taker_buy_base": 155.13805,
          "taker_buy_quote": 13618223.3365398
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87877.0,
          "high": 87961.37,
          "low": 87705.97,
          "close": 87854.96,
          "volume": 205.17782,
          "close_time": 1766883599999,
          "quote_volume": 18024126.0232701,
          "trades": 67515,
          "taker_buy_base": 91.12008,
          "taker_buy_quote": 8005457.2591443
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 87854.97,
          "high": 87945.39,
          "low": 87739.06,
          "close": 87785.96,
          "volume": 153.21984,
          "close_time": 1766887199999,
          "quote_volume": 13458490.7574559,
          "trades": 52627,
          "taker_buy_base": 79.26471,
          "taker_buy_quote": 6962898.4573655
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 87785.97,
          "high": 87872.67,
          "low": 87755.8,
          "close": 87810.78,
          "volume": 104.97363,
          "close_time": 1766890799999,
          "quote_volume": 9217557.5918419,
          "trades": 24482,
          "taker_buy_base": 45.66026,
          "taker_buy_quote": 4009473.5874442
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 87810.79,
          "high": 87845.45,
          "low": 87725.47,
          "close": 87740.01,
          "volume": 208.71524,
          "close_time": 1766894399999,
          "quote_volume": 18320019.4896985,
          "trades": 27249,
          "taker_buy_base": 84.10604,
          "taker_buy_quote": 7382449.0850429
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 87740.0,
          "high": 87837.99,
          "low": 87693.0,
          "close": 87724.87,
          "volume": 151.07627,
          "close_time": 1766897999999,
          "quote_volume": 13258579.6052855,
          "trades": 39427,
          "taker_buy_base": 86.93961,
          "taker_buy_quote": 7630259.0745505
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 87724.86,
          "high": 87724.87,
          "low": 87614.79,
          "close": 87657.93,
          "volume": 115.90545,
          "close_time": 1766901599999,
          "quote_volume": 10161728.163607,
          "trades": 48109,
          "taker_buy_base": 46.57542,
          "taker_buy_quote": 4083326.5750721
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 87657.94,
          "high": 87784.2,
          "low": 87647.42,
          "close": 87732.0,
          "volume": 93.33462,
          "close_time": 1766905199999,
          "quote_volume": 8189060.0007858,
          "trades": 29520,
          "taker_buy_base": 59.53364,
          "taker_buy_quote": 5223350.9567669
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 87732.01,
          "high": 87734.98,
          "low": 87675.87,
          "close": 87730.85,
          "volume": 81.91388,
          "close_time": 1766908799999,
          "quote_volume": 7184201.3966807,
          "trades": 30339,
          "taker_buy_base": 42.59004,
          "taker_buy_quote": 3735295.8429884
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 87730.86,
          "high": 87972.95,
          "low": 87730.86,
          "close": 87805.0,
          "volume": 172.52967,
          "close_time": 1766912399999,
          "quote_volume": 15153115.3934547,
          "trades": 48907,
          "taker_buy_base": 90.30296,
          "taker_buy_quote": 7930871.5938058
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 87805.0,
          "high": 87900.0,
          "low": 87720.0,
          "close": 87800.0,
          "volume": 198.63592,
          "close_time": 1766915999999,
          "quote_volume": 17443987.3819493,
          "trades": 44154,
          "taker_buy_base": 90.52476,
          "taker_buy_quote": 7950514.773372
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 87800.0,
          "high": 88010.0,
          "low": 87799.99,
          "close": 87856.91,
          "volume": 246.43833,
          "close_time": 1766919599999,
          "quote_volume": 21666432.377685,
          "trades": 66939,
          "taker_buy_base": 147.5971,
          "taker_buy_quote": 12977215.2240419
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 87856.91,
          "high": 87923.5,
          "low": 87818.58,
          "close": 87883.25,
          "volume": 142.43984,
          "close_time": 1766923199999,
          "quote_volume": 12517356.9459791,
          "trades": 39732,
          "taker_buy_base": 67.30431,
          "taker_buy_quote": 5914539.8027412
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 87883.25,
          "high": 87891.32,
          "low": 87794.86,
          "close": 87850.6,
          "volume": 130.62309,
          "close_time": 1766926799999,
          "quote_volume": 11474384.9786808,
          "trades": 35809,
          "taker_buy_base": 54.84478,
          "taker_buy_quote": 4817693.8470222
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 87850.59,
          "high": 87962.45,
          "low": 87820.0,
          "close": 87896.59,
          "volume": 171.73272,
          "close_time": 1766930399999,
          "quote_volume": 15094826.9458457,
          "trades": 47893,
          "taker_buy_base": 81.32012,
          "taker_buy_quote": 7148010.6092172
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 87896.6,
          "high": 88088.75,
          "low": 87896.59,
          "close": 87910.0,
          "volume": 249.63472,
          "close_time": 1766933999999,
          "quote_volume": 21962867.7679026,
          "trades": 57362,
          "taker_buy_base": 141.89489,
          "taker_buy_quote": 12484916.9164928
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 87910.0,
          "high": 88006.0,
          "low": 87824.18,
          "close": 87836.27,
          "volume": 269.26609,
          "close_time": 1766937599999,
          "quote_volume": 23675798.265203,
          "trades": 60148,
          "taker_buy_base": 115.64017,
          "taker_buy_quote": 10168977.5950575
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 87836.27,
          "high": 87898.42,
          "low": 87740.0,
          "close": 87814.04,
          "volume": 180.88996,
          "close_time": 1766941199999,
          "quote_volume": 15887328.5646229,
          "trades": 52321,
          "taker_buy_base": 78.90907,
          "taker_buy_quote": 6930488.0635026
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 87814.04,
          "high": 87931.59,
          "low": 87760.0,
          "close": 87760.0,
          "volume": 91.8913,
          "close_time": 1766944799999,
          "quote_volume": 8071988.8833603,
          "trades": 35718,
          "taker_buy_base": 51.17953,
          "taker_buy_quote": 4495891.6702272
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 87760.01,
          "high": 87768.79,
          "low": 87500.26,
          "close": 87598.49,
          "volume": 404.22039,
          "close_time": 1766948399999,
          "quote_volume": 35423923.2748412,
          "trades": 92078,
          "taker_buy_base": 205.3183,
          "taker_buy_quote": 17995200.1911103
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 87598.49,
          "high": 87698.3,
          "low": 87511.27,
          "close": 87520.75,
          "volume": 204.83537,
          "close_time": 1766951999999,
          "quote_volume": 17941714.4591291,
          "trades": 59419,
          "taker_buy_base": 93.45574,
          "taker_buy_quote": 8185846.6298557
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 87520.75,
          "high": 87655.28,
          "low": 87446.73,
          "close": 87514.76,
          "volume": 144.33445,
          "close_time": 1766955599999,
          "quote_volume": 12637146.6047067,
          "trades": 48786,
          "taker_buy_base": 65.55309,
          "taker_buy_quote": 5740106.532211
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 87514.75,
          "high": 87592.67,
          "low": 87435.0,
          "close": 87588.37,
          "volume": 122.38811,
          "close_time": 1766959199999,
          "quote_volume": 10712941.5570702,
          "trades": 42379,
          "taker_buy_base": 66.64508,
          "taker_buy_quote": 5833643.0217115
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 87588.37,
          "high": 87992.7,
          "low": 87481.55,
          "close": 87900.09,
          "volume": 295.38221,
          "close_time": 1766962799999,
          "quote_volume": 25906849.2073399,
          "trades": 81754,
          "taker_buy_base": 181.15396,
          "taker_buy_quote": 15889496.0371731
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 87900.09,
          "high": 88049.53,
          "low": 87634.92,
          "close": 87952.71,
          "volume": 306.73393,
          "close_time": 1766966399999,
          "quote_volume": 26942873.5138804,
          "trades": 108759,
          "taker_buy_base": 163.3185,
          "taker_buy_quote": 14346204.8414975
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87952.71,
          "high": 88444.19,
          "low": 87813.17,
          "close": 88295.69,
          "volume": 572.37767,
          "close_time": 1766969999999,
          "quote_volume": 50461287.0846311,
          "trades": 212733,
          "taker_buy_base": 330.31271,
          "taker_buy_quote": 29120998.6802949
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 88295.68,
          "high": 88480.0,
          "low": 87849.42,
          "close": 88445.57,
          "volume": 562.88296,
          "close_time": 1766973599999,
          "quote_volume": 49665433.156139,
          "trades": 183947,
          "taker_buy_base": 296.9453,
          "taker_buy_quote": 26206495.2189171
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 88445.57,
          "high": 89383.74,
          "low": 88445.57,
          "close": 89163.25,
          "volume": 1796.47871,
          "close_time": 1766977199999,
          "quote_volume": 159960011.2746438,
          "trades": 382368,
          "taker_buy_base": 899.80193,
          "taker_buy_quote": 80105029.7778395
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 89163.25,
          "high": 90169.06,
          "low": 89101.79,
          "close": 90123.55,
          "volume": 1827.31757,
          "close_time": 1766980799999,
          "quote_volume": 164015385.1814007,
          "trades": 310876,
          "taker_buy_base": 1018.33028,
          "taker_buy_quote": 91377867.4673844
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 90123.55,
          "high": 90406.08,
          "low": 89952.81,
          "close": 90143.06,
          "volume": 1199.9569,
          "close_time": 1766984399999,
          "quote_volume": 108197607.3439337,
          "trades": 203744,
          "taker_buy_base": 584.15711,
          "taker_buy_quote": 52670300.8993762
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 90143.07,
          "high": 90300.07,
          "low": 89931.37,
          "close": 89984.0,
          "volume": 828.28612,
          "close_time": 1766987999999,
          "quote_volume": 74661970.9612349,
          "trades": 115781,
          "taker_buy_base": 267.07546,
          "taker_buy_quote": 24076778.3914442
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 89984.0,
          "high": 90121.21,
          "low": 89749.87,
          "close": 89777.26,
          "volume": 503.12838,
          "close_time": 1766991599999,
          "quote_volume": 45242769.0404608,
          "trades": 115245,
          "taker_buy_base": 217.73072,
          "taker_buy_quote": 19577630.0558205
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 89777.25,
          "high": 89846.71,
          "low": 89507.03,
          "close": 89617.71,
          "volume": 971.61551,
          "close_time": 1766995199999,
          "quote_volume": 87076957.3734732,
          "trades": 151168,
          "taker_buy_base": 408.27748,
          "taker_buy_quote": 36588669.1452125
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 89617.71,
          "high": 89825.01,
          "low": 89444.47,
          "close": 89555.1,
          "volume": 990.67432,
          "close_time": 1766998799999,
          "quote_volume": 88804889.0688983,
          "trades": 139885,
          "taker_buy_base": 572.48393,
          "taker_buy_quote": 51321590.5342374
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 89555.1,
          "high": 89618.22,
          "low": 87770.1,
          "close": 88100.05,
          "volume": 2360.59949,
          "close_time": 1767002399999,
          "quote_volume": 209097905.3464183,
          "trades": 416500,
          "taker_buy_base": 1167.2274,
          "taker_buy_quote": 103390400.5334423
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 88100.5,
          "high": 88270.02,
          "low": 87653.69,
          "close": 87780.01,
          "volume": 807.41906,
          "close_time": 1767005999999,
          "quote_volume": 71049048.750412,
          "trades": 191119,
          "taker_buy_base": 489.2728,
          "taker_buy_quote": 43061814.9644736
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 87780.0,
          "high": 87793.27,
          "low": 87567.65,
          "close": 87567.66,
          "volume": 450.07731,
          "close_time": 1767009599999,
          "quote_volume": 39466323.795173,
          "trades": 120704,
          "taker_buy_base": 232.27251,
          "taker_buy_quote": 20368556.6095085
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 87567.65,
          "high": 87636.34,
          "low": 86806.5,
          "close": 87397.0,
          "volume": 1590.97728,
          "close_time": 1767013199999,
          "quote_volume": 138730527.5457534,
          "trades": 321701,
          "taker_buy_base": 809.90041,
          "taker_buy_quote": 70620463.1174291
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 87396.99,
          "high": 87537.23,
          "low": 87165.04,
          "close": 87387.71,
          "volume": 611.5172,
          "close_time": 1767016799999,
          "quote_volume": 53414130.5290312,
          "trades": 145529,
          "taker_buy_base": 288.48983,
          "taker_buy_quote": 25201191.458889
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 87387.7,
          "high": 88190.71,
          "low": 87259.3,
          "close": 87429.96,
          "volume": 985.6991,
          "close_time": 1767020399999,
          "quote_volume": 86502726.7641623,
          "trades": 405908,
          "taker_buy_base": 441.63441,
          "taker_buy_quote": 38759887.5084313
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 87429.97,
          "high": 87918.69,
          "low": 87222.41,
          "close": 87691.62,
          "volume": 990.15708,
          "close_time": 1767023999999,
          "quote_volume": 86767138.2494708,
          "trades": 356588,
          "taker_buy_base": 635.06992,
          "taker_buy_quote": 55659465.7883396
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 87691.62,
          "high": 87840.08,
          "low": 87439.03,
          "close": 87627.11,
          "volume": 372.34157,
          "close_time": 1767027599999,
          "quote_volume": 32636428.1369029,
          "trades": 197041,
          "taker_buy_base": 196.49455,
          "taker_buy_quote": 17222828.5761921
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 87627.11,
          "high": 87850.0,
          "low": 87350.0,
          "close": 87849.99,
          "volume": 322.83525,
          "close_time": 1767031199999,
          "quote_volume": 28286369.9071058,
          "trades": 165515,
          "taker_buy_base": 163.45274,
          "taker_buy_quote": 14323892.1493717
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 87850.0,
          "high": 87996.22,
          "low": 87361.53,
          "close": 87464.77,
          "volume": 459.75861,
          "close_time": 1767034799999,
          "quote_volume": 40332552.3420661,
          "trades": 163097,
          "taker_buy_base": 180.70662,
          "taker_buy_quote": 15856224.219003
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 87464.78,
          "high": 87668.23,
          "low": 87312.34,
          "close": 87366.23,
          "volume": 302.7479,
          "close_time": 1767038399999,
          "quote_volume": 26482163.6167359,
          "trades": 129675,
          "taker_buy_base": 145.71975,
          "taker_buy_quote": 12746903.1385341
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 87366.23,
          "high": 87597.59,
          "low": 87085.8,
          "close": 87212.01,
          "volume": 665.4604,
          "close_time": 1767041999999,
          "quote_volume": 58090700.6464765,
          "trades": 178859,
          "taker_buy_base": 364.03841,
          "taker_buy_quote": 31775623.1045346
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 87212.01,
          "high": 87371.62,
          "low": 87173.31,
          "close": 87337.85,
          "volume": 221.04149,
          "close_time": 1767045599999,
          "quote_volume": 19294585.8868112,
          "trades": 64986,
          "taker_buy_base": 131.58169,
          "taker_buy_quote": 11485037.9376463
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 87337.85,
          "high": 87404.29,
          "low": 87071.49,
          "close": 87351.05,
          "volume": 310.53727,
          "close_time": 1767049199999,
          "quote_volume": 27093518.5312677,
          "trades": 75542,
          "taker_buy_base": 149.81863,
          "taker_buy_quote": 13071458.2518969
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 87351.05,
          "high": 87395.07,
          "low": 87188.0,
          "close": 87237.13,
          "volume": 191.0986,
          "close_time": 1767052799999,
          "quote_volume": 16681562.5051927,
          "trades": 45078,
          "taker_buy_base": 88.30643,
          "taker_buy_quote": 7709127.8472832
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87237.13,
          "high": 87359.4,
          "low": 87105.09,
          "close": 87250.23,
          "volume": 230.51064,
          "close_time": 1767056399999,
          "quote_volume": 20107883.5039278,
          "trades": 84788,
          "taker_buy_base": 112.15293,
          "taker_buy_quote": 9784520.3301826
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 87250.22,
          "high": 87356.62,
          "low": 87117.87,
          "close": 87308.23,
          "volume": 239.57935,
          "close_time": 1767059999999,
          "quote_volume": 20901541.6989855,
          "trades": 84406,
          "taker_buy_base": 97.89468,
          "taker_buy_quote": 8540991.4750522
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 87308.23,
          "high": 87347.7,
          "low": 86986.82,
          "close": 87111.0,
          "volume": 471.28819,
          "close_time": 1767063599999,
          "quote_volume": 41060302.7187254,
          "trades": 140391,
          "taker_buy_base": 158.31849,
          "taker_buy_quote": 13797052.5114836
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 87110.99,
          "high": 87423.65,
          "low": 86845.66,
          "close": 87379.0,
          "volume": 579.19187,
          "close_time": 1767067199999,
          "quote_volume": 50472444.3021707,
          "trades": 141836,
          "taker_buy_base": 273.12491,
          "taker_buy_quote": 23822553.1889959
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 87378.99,
          "high": 87492.66,
          "low": 87294.67,
          "close": 87300.0,
          "volume": 292.49013,
          "close_time": 1767070799999,
          "quote_volume": 25565112.1463612,
          "trades": 73565,
          "taker_buy_base": 174.81843,
          "taker_buy_quote": 15281657.0427982
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 87300.01,
          "high": 87359.43,
          "low": 87157.07,
          "close": 87255.97,
          "volume": 140.45208,
          "close_time": 1767074399999,
          "quote_volume": 12256235.0566267,
          "trades": 54038,
          "taker_buy_base": 66.48043,
          "taker_buy_quote": 5801233.2201215
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 87255.98,
          "high": 87527.42,
          "low": 87241.91,
          "close": 87443.17,
          "volume": 234.42509,
          "close_time": 1767077999999,
          "quote_volume": 20493423.9081798,
          "trades": 60913,
          "taker_buy_base": 132.66333,
          "taker_buy_quote": 11596238.1002124
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 87443.17,
          "high": 87600.0,
          "low": 87369.98,
          "close": 87502.85,
          "volume": 410.22407,
          "close_time": 1767081599999,
          "quote_volume": 35889450.6001774,
          "trades": 81234,
          "taker_buy_base": 247.37132,
          "taker_buy_quote": 21643828.9024161
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 87502.85,
          "high": 88224.76,
          "low": 87502.84,
          "close": 87872.68,
          "volume": 1026.69682,
          "close_time": 1767085199999,
          "quote_volume": 90249339.7099585,
          "trades": 224475,
          "taker_buy_base": 539.70559,
          "taker_buy_quote": 47437327.857403
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 87872.68,
          "high": 88046.37,
          "low": 87657.44,
          "close": 87992.7,
          "volume": 436.16992,
          "close_time": 1767088799999,
          "quote_volume": 38314247.5940842,
          "trades": 105019,
          "taker_buy_base": 225.36799,
          "taker_buy_quote": 19804890.6688133
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 87992.7,
          "high": 88179.38,
          "low": 87906.94,
          "close": 87949.51,
          "volume": 416.39591,
          "close_time": 1767092399999,
          "quote_volume": 36657980.4134802,
          "trades": 106378,
          "taker_buy_base": 209.37592,
          "taker_buy_quote": 18435013.1501459
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 87949.52,
          "high": 88026.36,
          "low": 87735.09,
          "close": 87903.89,
          "volume": 588.98774,
          "close_time": 1767095999999,
          "quote_volume": 51760638.5824248,
          "trades": 97489,
          "taker_buy_base": 237.10588,
          "taker_buy_quote": 20843794.7474829
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 87903.89,
          "high": 88090.79,
          "low": 87901.7,
          "close": 88023.54,
          "volume": 497.15542,
          "close_time": 1767099599999,
          "quote_volume": 43745783.7414248,
          "trades": 89994,
          "taker_buy_base": 283.41856,
          "taker_buy_quote": 24939653.6304246
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 88023.53,
          "high": 88136.0,
          "low": 87918.6,
          "close": 88110.02,
          "volume": 448.15717,
          "close_time": 1767103199999,
          "quote_volume": 39448599.172438,
          "trades": 127587,
          "taker_buy_base": 288.39591,
          "taker_buy_quote": 25384773.7658624
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 88110.02,
          "high": 89010.12,
          "low": 87834.01,
          "close": 88875.83,
          "volume": 1626.18161,
          "close_time": 1767106799999,
          "quote_volume": 143764605.8896939,
          "trades": 438625,
          "taker_buy_base": 855.03327,
          "taker_buy_quote": 75622236.8908025
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 88875.82,
          "high": 89159.52,
          "low": 88204.14,
          "close": 89016.35,
          "volume": 1310.95153,
          "close_time": 1767110399999,
          "quote_volume": 116198817.9569019,
          "trades": 445767,
          "taker_buy_base": 569.67781,
          "taker_buy_quote": 50499959.9748399
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 89016.36,
          "high": 89400.0,
          "low": 88577.42,
          "close": 88742.63,
          "volume": 1418.9593,
          "close_time": 1767113999999,
          "quote_volume": 126318561.1411228,
          "trades": 362037,
          "taker_buy_base": 617.19534,
          "taker_buy_quote": 54939414.7855305
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 88742.63,
          "high": 88900.72,
          "low": 88129.91,
          "close": 88371.34,
          "volume": 713.60336,
          "close_time": 1767117599999,
          "quote_volume": 63143227.6912023,
          "trades": 208170,
          "taker_buy_base": 366.08129,
          "taker_buy_quote": 32396232.2584007
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 88371.34,
          "high": 88493.62,
          "low": 88132.59,
          "close": 88304.0,
          "volume": 434.34765,
          "close_time": 1767121199999,
          "quote_volume": 38370046.506975,
          "trades": 135879,
          "taker_buy_base": 225.28761,
          "taker_buy_quote": 19903411.8290046
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 88304.01,
          "high": 88422.22,
          "low": 87960.2,
          "close": 88226.16,
          "volume": 345.47514,
          "close_time": 1767124799999,
          "quote_volume": 30463499.2673066,
          "trades": 146725,
          "taker_buy_base": 176.05938,
          "taker_buy_quote": 15526159.5477254
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 88226.15,
          "high": 88226.15,
          "low": 87886.46,
          "close": 87947.15,
          "volume": 439.95021,
          "close_time": 1767128399999,
          "quote_volume": 38739835.5236261,
          "trades": 106907,
          "taker_buy_base": 245.14124,
          "taker_buy_quote": 21588276.4987237
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 87947.15,
          "high": 88330.13,
          "low": 87891.15,
          "close": 88287.27,
          "volume": 253.18432,
          "close_time": 1767131999999,
          "quote_volume": 22319329.8471813,
          "trades": 81650,
          "taker_buy_base": 165.88801,
          "taker_buy_quote": 14621972.0062489
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 88287.28,
          "high": 88470.0,
          "low": 88287.28,
          "close": 88430.19,
          "volume": 280.86597,
          "close_time": 1767135599999,
          "quote_volume": 24821801.7006914,
          "trades": 68564,
          "taker_buy_base": 126.11188,
          "taker_buy_quote": 11145673.0708709
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 88430.18,
          "high": 88573.65,
          "low": 88371.33,
          "close": 88485.49,
          "volume": 270.66652,
          "close_time": 1767139199999,
          "quote_volume": 23953695.805009,
          "trades": 75739,
          "taker_buy_base": 168.89069,
          "taker_buy_quote": 14946521.9490017
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88485.5,
          "high": 88485.5,
          "low": 88251.93,
          "close": 88255.54,
          "volume": 243.9475,
          "close_time": 1767142799999,
          "quote_volume": 21555913.8846294,
          "trades": 81429,
          "taker_buy_base": 125.88466,
          "taker_buy_quote": 11123038.3896287
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 88255.54,
          "high": 88784.0,
          "low": 88172.15,
          "close": 88649.33,
          "volume": 355.7574,
          "close_time": 1767146399999,
          "quote_volume": 31504828.3020461,
          "trades": 121981,
          "taker_buy_base": 234.19028,
          "taker_buy_quote": 20739440.1276006
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 88649.32,
          "high": 88742.0,
          "low": 88521.84,
          "close": 88673.6,
          "volume": 258.23398,
          "close_time": 1767149999999,
          "quote_volume": 22890349.0803435,
          "trades": 96189,
          "taker_buy_base": 112.99674,
          "taker_buy_quote": 10015943.7100817
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 88673.61,
          "high": 88819.8,
          "low": 88379.09,
          "close": 88453.04,
          "volume": 274.04184,
          "close_time": 1767153599999,
          "quote_volume": 24271019.6382449,
          "trades": 87109,
          "taker_buy_base": 117.64555,
          "taker_buy_quote": 10420731.1538906
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 88453.04,
          "high": 88549.5,
          "low": 88325.06,
          "close": 88325.06,
          "volume": 158.17484,
          "close_time": 1767157199999,
          "quote_volume": 13986485.0569099,
          "trades": 57895,
          "taker_buy_base": 56.28424,
          "taker_buy_quote": 4977181.0745828
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 88325.07,
          "high": 88526.06,
          "low": 88325.07,
          "close": 88463.09,
          "volume": 296.57164,
          "close_time": 1767160799999,
          "quote_volume": 26232034.5839599,
          "trades": 52160,
          "taker_buy_base": 127.88972,
          "taker_buy_quote": 11311088.2229551
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 88463.1,
          "high": 88561.69,
          "low": 88463.09,
          "close": 88512.92,
          "volume": 212.68538,
          "close_time": 1767164399999,
          "quote_volume": 18826942.8001015,
          "trades": 36817,
          "taker_buy_base": 100.18604,
          "taker_buy_quote": 8868157.1394158
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 88512.93,
          "high": 88638.76,
          "low": 88431.08,
          "close": 88613.12,
          "volume": 304.98001,
          "close_time": 1767167999999,
          "quote_volume": 27006261.5326755,
          "trades": 54121,
          "taker_buy_base": 125.64117,
          "taker_buy_quote": 11125622.4184163
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 88613.11,
          "high": 88733.33,
          "low": 88393.52,
          "close": 88434.65,
          "volume": 277.76782,
          "close_time": 1767171599999,
          "quote_volume": 24605027.1707768,
          "trades": 64419,
          "taker_buy_base": 118.87981,
          "taker_buy_quote": 10531128.4961815
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 88434.66,
          "high": 88715.27,
          "low": 88434.65,
          "close": 88660.1,
          "volume": 315.83327,
          "close_time": 1767175199999,
          "quote_volume": 27985437.0843613,
          "trades": 66594,
          "taker_buy_base": 119.12789,
          "taker_buy_quote": 10554748.9749591
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 88660.1,
          "high": 88897.99,
          "low": 88660.09,
          "close": 88847.26,
          "volume": 482.82711,
          "close_time": 1767178799999,
          "quote_volume": 42857989.4146864,
          "trades": 81571,
          "taker_buy_base": 219.25445,
          "taker_buy_quote": 19462888.9995688
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 88847.27,
          "high": 89046.6,
          "low": 88802.97,
          "close": 89011.52,
          "volume": 598.23924,
          "close_time": 1767182399999,
          "quote_volume": 53208911.3411715,
          "trades": 108313,
          "taker_buy_base": 271.47955,
          "taker_buy_quote": 24149120.4543556
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 89011.51,
          "high": 89044.74,
          "low": 88677.32,
          "close": 88775.96,
          "volume": 545.9639,
          "close_time": 1767185999999,
          "quote_volume": 48522501.0491861,
          "trades": 93697,
          "taker_buy_base": 199.27365,
          "taker_buy_quote": 17712733.5390981
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 88775.96,
          "high": 89045.98,
          "low": 88741.54,
          "close": 88991.88,
          "volume": 300.73941,
          "close_time": 1767189599999,
          "quote_volume": 26721411.1757689,
          "trades": 76743,
          "taker_buy_base": 121.44681,
          "taker_buy_quote": 10791052.931241
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 88991.88,
          "high": 89200.0,
          "low": 88278.35,
          "close": 88479.99,
          "volume": 1133.76043,
          "close_time": 1767193199999,
          "quote_volume": 100608714.7572863,
          "trades": 331796,
          "taker_buy_base": 513.80224,
          "taker_buy_quote": 45607110.8148186
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 88479.99,
          "high": 88487.68,
          "low": 87766.59,
          "close": 87953.97,
          "volume": 1281.39241,
          "close_time": 1767196799999,
          "quote_volume": 112881626.9062611,
          "trades": 404862,
          "taker_buy_base": 599.52418,
          "taker_buy_quote": 52818800.3190406
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 87953.97,
          "high": 88053.49,
          "low": 87400.41,
          "close": 87656.98,
          "volume": 1249.28961,
          "close_time": 1767200399999,
          "quote_volume": 109592505.4611894,
          "trades": 323056,
          "taker_buy_base": 577.30152,
          "taker_buy_quote": 50644889.51021
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 87656.99,
          "high": 87741.99,
          "low": 87489.59,
          "close": 87620.82,
          "volume": 629.77671,
          "close_time": 1767203999999,
          "quote_volume": 55168626.7234759,
          "trades": 174409,
          "taker_buy_base": 381.4076,
          "taker_buy_quote": 33409522.1251976
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 87620.82,
          "high": 87980.0,
          "low": 87574.12,
          "close": 87684.07,
          "volume": 434.88825,
          "close_time": 1767207599999,
          "quote_volume": 38193379.906556,
          "trades": 126043,
          "taker_buy_base": 234.22866,
          "taker_buy_quote": 20568716.9774643
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 87684.08,
          "high": 87870.02,
          "low": 87516.7,
          "close": 87541.85,
          "volume": 622.18859,
          "close_time": 1767211199999,
          "quote_volume": 54562004.8326012,
          "trades": 128037,
          "taker_buy_base": 299.31945,
          "taker_buy_quote": 26250097.4526352
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 87541.85,
          "high": 87712.13,
          "low": 87250.0,
          "close": 87662.01,
          "volume": 770.32743,
          "close_time": 1767214799999,
          "quote_volume": 67373956.253502,
          "trades": 171298,
          "taker_buy_base": 356.3942,
          "taker_buy_quote": 31175884.5476577
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 87662.01,
          "high": 87879.04,
          "low": 87662.01,
          "close": 87799.97,
          "volume": 383.8555,
          "close_time": 1767218399999,
          "quote_volume": 33694455.449848,
          "trades": 65264,
          "taker_buy_base": 197.12323,
          "taker_buy_quote": 17302236.1433511
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 87799.97,
          "high": 87879.04,
          "low": 87656.19,
          "close": 87728.29,
          "volume": 236.18697,
          "close_time": 1767221999999,
          "quote_volume": 20734073.1065609,
          "trades": 55353,
          "taker_buy_base": 135.86396,
          "taker_buy_quote": 11927263.7671692
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 87728.3,
          "high": 87728.3,
          "low": 87619.67,
          "close": 87648.22,
          "volume": 191.19123,
          "close_time": 1767225599999,
          "quote_volume": 16762379.7673843,
          "trades": 38240,
          "taker_buy_base": 86.88848,
          "taker_buy_quote": 7617579.6750289
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87648.21,
          "high": 87849.26,
          "low": 87632.74,
          "close": 87809.23,
          "volume": 233.66036,
          "close_time": 1767229199999,
          "quote_volume": 20507946.7609362,
          "trades": 44782,
          "taker_buy_base": 150.35907,
          "taker_buy_quote": 13196771.5340298
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 87809.24,
          "high": 88050.0,
          "low": 87809.23,
          "close": 87960.0,
          "volume": 241.44162,
          "close_time": 1767232799999,
          "quote_volume": 21231160.062771,
          "trades": 63768,
          "taker_buy_base": 142.20649,
          "taker_buy_quote": 12504473.2676089
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 87960.01,
          "high": 88088.1,
          "low": 87895.37,
          "close": 87914.0,
          "volume": 209.5586,
          "close_time": 1767236399999,
          "quote_volume": 18436281.0295548,
          "trades": 59893,
          "taker_buy_base": 107.33226,
          "taker_buy_quote": 9443167.9139229
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 87914.0,
          "high": 88015.7,
          "low": 87832.09,
          "close": 87846.02,
          "volume": 149.08354,
          "close_time": 1767239999999,
          "quote_volume": 13108299.0826081,
          "trades": 46780,
          "taker_buy_base": 68.74735,
          "taker_buy_quote": 6045057.1457828
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 87846.01,
          "high": 87854.81,
          "low": 87550.43,
          "close": 87590.4,
          "volume": 476.17901,
          "close_time": 1767243599999,
          "quote_volume": 41725137.0642797,
          "trades": 93385,
          "taker_buy_base": 200.12394,
          "taker_buy_quote": 17534889.3749658
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 87590.41,
          "high": 87749.34,
          "low": 87590.4,
          "close": 87704.39,
          "volume": 283.17436,
          "close_time": 1767247199999,
          "quote_volume": 24830402.2759566,
          "trades": 48725,
          "taker_buy_base": 136.36138,
          "taker_buy_quote": 11956319.9329597
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 87704.39,
          "high": 87704.39,
          "low": 87636.29,
          "close": 87658.0,
          "volume": 123.89656,
          "close_time": 1767250799999,
          "quote_volume": 10860587.4419924,
          "trades": 18851,
          "taker_buy_base": 60.6116,
          "taker_buy_quote": 5312992.8247123
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 87658.01,
          "high": 87673.01,
          "low": 87596.0,
          "close": 87631.88,
          "volume": 225.27492,
          "close_time": 1767254399999,
          "quote_volume": 19745338.3127219,
          "trades": 33974,
          "taker_buy_base": 113.28858,
          "taker_buy_quote": 9929665.8806926
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 87631.88,
          "high": 87811.13,
          "low": 87631.87,
          "close": 87770.9,
          "volume": 285.21745,
          "close_time": 1767257999999,
          "quote_volume": 25024046.8691781,
          "trades": 57693,
          "taker_buy_base": 157.96273,
          "taker_buy_quote": 13858232.6163919
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 87770.89,
          "high": 87965.25,
          "low": 87751.82,
          "close": 87877.99,
          "volume": 210.22963,
          "close_time": 1767261599999,
          "quote_volume": 18471190.0141023,
          "trades": 44691,
          "taker_buy_base": 80.34111,
          "taker_buy_quote": 7058023.489279
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 87877.99,
          "high": 87883.8,
          "low": 87799.17,
          "close": 87863.76,
          "volume": 128.0738,
          "close_time": 1767265199999,
          "quote_volume": 11252542.9288064,
          "trades": 31910,
          "taker_buy_base": 38.12771,
          "taker_buy_quote": 3349448.3127827
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 87863.75,
          "high": 88024.64,
          "low": 87859.36,
          "close": 88024.64,
          "volume": 196.30405,
          "close_time": 1767268799999,
          "quote_volume": 17262331.2865473,
          "trades": 43344,
          "taker_buy_base": 91.9633,
          "taker_buy_quote": 8087324.2317403
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 88024.64,
          "high": 88036.42,
          "low": 87925.28,
          "close": 87950.0,
          "volume": 200.13556,
          "close_time": 1767272399999,
          "quote_volume": 17610151.0732685,
          "trades": 45595,
          "taker_buy_base": 87.99841,
          "taker_buy_quote": 7742694.706255
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 87950.0,
          "high": 88019.82,
          "low": 87860.66,
          "close": 87922.64,
          "volume": 155.72883,
          "close_time": 1767275999999,
          "quote_volume": 13697277.3669199,
          "trades": 47498,
          "taker_buy_base": 60.77944,
          "taker_buy_quote": 5345543.5337421
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 87922.63,
          "high": 87970.59,
          "low": 87810.66,
          "close": 87967.05,
          "volume": 390.01531,
          "close_time": 1767279599999,
          "quote_volume": 34278913.3460235,
          "trades": 75629,
          "taker_buy_base": 214.88805,
          "taker_buy_quote": 18885395.761705
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 87967.05,
          "high": 88113.45,
          "low": 87916.39,
          "close": 88032.18,
          "volume": 260.01234,
          "close_time": 1767283199999,
          "quote_volume": 22882904.6267553,
          "trades": 82662,
          "taker_buy_base": 153.69594,
          "taker_buy_quote": 13526204.4760484
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 88032.17,
          "high": 88048.7,
          "low": 87879.03,
          "close": 87988.76,
          "volume": 189.99476,
          "close_time": 1767286799999,
          "quote_volume": 16712664.4376522,
          "trades": 65072,
          "taker_buy_base": 86.02896,
          "taker_buy_quote": 7567080.4937269
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 87988.77,
          "high": 88500.0,
          "low": 87976.0,
          "close": 88316.37,
          "volume": 476.08554,
          "close_time": 1767290399999,
          "quote_volume": 42041928.0886382,
          "trades": 131127,
          "taker_buy_base": 255.52771,
          "taker_buy_quote": 22560754.2991137
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 88316.38,
          "high": 88364.0,
          "low": 88105.08,
          "close": 88193.94,
          "volume": 257.59166,
          "close_time": 1767293999999,
          "quote_volume": 22723761.6160789,
          "trades": 78932,
          "taker_buy_base": 103.6795,
          "taker_buy_quote": 9145095.8727243
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 88193.94,
          "high": 88431.23,
          "low": 88062.32,
          "close": 88391.15,
          "volume": 216.66303,
          "close_time": 1767297599999,
          "quote_volume": 19115827.4978277,
          "trades": 51037,
          "taker_buy_base": 103.76027,
          "taker_buy_quote": 9157513.6328154
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 88391.16,
          "high": 88391.16,
          "low": 88240.0,
          "close": 88258.12,
          "volume": 135.39527,
          "close_time": 1767301199999,
          "quote_volume": 11957218.4248912,
          "trades": 48126,
          "taker_buy_base": 55.03448,
          "taker_buy_quote": 4860177.1590907
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 88258.12,
          "high": 88447.84,
          "low": 88254.08,
          "close": 88377.67,
          "volume": 168.57205,
          "close_time": 1767304799999,
          "quote_volume": 14893607.2858784,
          "trades": 52927,
          "taker_buy_base": 90.36474,
          "taker_buy_quote": 7983328.2104275
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 88377.67,
          "high": 88699.99,
          "low": 88377.67,
          "close": 88645.57,
          "volume": 474.23054,
          "close_time": 1767308399999,
          "quote_volume": 41993703.7305418,
          "trades": 82915,
          "taker_buy_base": 273.87418,
          "taker_buy_quote": 24251409.0276867
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 88645.57,
          "high": 88919.45,
          "low": 88474.63,
          "close": 88839.04,
          "volume": 593.05254,
          "close_time": 1767311999999,
          "quote_volume": 52628414.6671698,
          "trades": 99965,
          "taker_buy_base": 290.58816,
          "taker_buy_quote": 25788513.5901773
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88839.05,
          "high": 88890.09,
          "low": 88594.39,
          "close": 88833.97,
          "volume": 448.72758,
          "close_time": 1767315599999,
          "quote_volume": 39827833.4419303,
          "trades": 115730,
          "taker_buy_base": 211.53331,
          "taker_buy_quote": 18776286.1951227
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 88833.96,
          "high": 88877.12,
          "low": 88525.73,
          "close": 88639.89,
          "volume": 242.38673,
          "close_time": 1767319199999,
          "quote_volume": 21495244.3141405,
          "trades": 72369,
          "taker_buy_base": 108.56745,
          "taker_buy_quote": 9627943.8103506
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 88639.89,
          "high": 88665.1,
          "low": 88379.88,
          "close": 88637.03,
          "volume": 253.81052,
          "close_time": 1767322799999,
          "quote_volume": 22461052.253633,
          "trades": 80520,
          "taker_buy_base": 146.01859,
          "taker_buy_quote": 12921636.3021329
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 88637.02,
          "high": 89120.01,
          "low": 88573.64,
          "close": 88950.65,
          "volume": 670.13653,
          "close_time": 1767326399999,
          "quote_volume": 59603555.4706095,
          "trades": 172283,
          "taker_buy_base": 408.86406,
          "taker_buy_quote": 36364539.2041424
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 88950.64,
          "high": 88992.0,
          "low": 88629.0,
          "close": 88637.64,
          "volume": 287.46487,
          "close_time": 1767329999999,
          "quote_volume": 25529482.4641363,
          "trades": 106611,
          "taker_buy_base": 119.81879,
          "taker_buy_quote": 10641979.082964
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 88637.64,
          "high": 88787.56,
          "low": 88576.56,
          "close": 88765.2,
          "volume": 223.91609,
          "close_time": 1767333599999,
          "quote_volume": 19860826.9354896,
          "trades": 59571,
          "taker_buy_base": 133.36332,
          "taker_buy_quote": 11829201.6138258
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 88765.21,
          "high": 89079.44,
          "low": 88715.44,
          "close": 88935.04,
          "volume": 291.36506,
          "close_time": 1767337199999,
          "quote_volume": 25900581.5089478,
          "trades": 80603,
          "taker_buy_base": 145.2968,
          "taker_buy_quote": 12917352.0959631
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 88935.05,
          "high": 89068.62,
          "low": 88794.01,
          "close": 88857.61,
          "volume": 387.57118,
          "close_time": 1767340799999,
          "quote_volume": 34459745.0828025,
          "trades": 80222,
          "taker_buy_base": 148.46219,
          "taker_buy_quote": 13204440.566786
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 88857.6,
          "high": 89200.0,
          "low": 88758.94,
          "close": 89178.13,
          "volume": 436.78167,
          "close_time": 1767344399999,
          "quote_volume": 38879305.6897606,
          "trades": 99179,
          "taker_buy_base": 223.4685,
          "taker_buy_quote": 19899830.9825771
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 89178.13,
          "high": 89484.06,
          "low": 89106.34,
          "close": 89467.32,
          "volume": 885.84196,
          "close_time": 1767347999999,
          "quote_volume": 79087555.9874261,
          "trades": 177464,
          "taker_buy_base": 462.07255,
          "taker_buy_quote": 41258459.9425621
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 89467.32,
          "high": 89942.44,
          "low": 89451.34,
          "close": 89666.29,
          "volume": 1401.67184,
          "close_time": 1767351599999,
          "quote_volume": 125752904.41737,
          "trades": 207990,
          "taker_buy_base": 707.44878,
          "taker_buy_quote": 63461409.4070567
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 89666.3,
          "high": 89682.04,
          "low": 89360.0,
          "close": 89502.95,
          "volume": 610.27074,
          "close_time": 1767355199999,
          "quote_volume": 54620614.33435,
          "trades": 113641,
          "taker_buy_base": 183.76402,
          "taker_buy_quote": 16447410.5919128
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 89502.94,
          "high": 89593.17,
          "low": 89387.01,
          "close": 89400.0,
          "volume": 388.55376,
          "close_time": 1767358799999,
          "quote_volume": 34769665.9270056,
          "trades": 120082,
          "taker_buy_base": 183.1617,
          "taker_buy_quote": 16390034.04319
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 89400.0,
          "high": 89688.6,
          "low": 89309.94,
          "close": 89348.68,
          "volume": 481.02676,
          "close_time": 1767362399999,
          "quote_volume": 43043582.6357077,
          "trades": 113714,
          "taker_buy_base": 201.6959,
          "taker_buy_quote": 18052826.4358388
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 89348.67,
          "high": 90135.0,
          "low": 88459.96,
          "close": 89580.0,
          "volume": 2152.74387,
          "close_time": 1767365999999,
          "quote_volume": 192276679.8140793,
          "trades": 580437,
          "taker_buy_base": 1149.17536,
          "taker_buy_quote": 102706010.2159958
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 89580.01,
          "high": 89888.0,
          "low": 88800.0,
          "close": 89418.11,
          "volume": 1551.51931,
          "close_time": 1767369599999,
          "quote_volume": 138737052.728366,
          "trades": 730725,
          "taker_buy_base": 797.36023,
          "taker_buy_quote": 71299176.9417904
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 89418.1,
          "high": 90800.0,
          "low": 89205.92,
          "close": 90376.05,
          "volume": 2486.21857,
          "close_time": 1767373199999,
          "quote_volume": 224050595.7001026,
          "trades": 642106,
          "taker_buy_base": 1301.6952,
          "taker_buy_quote": 117319925.2693765
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 90376.05,
          "high": 90961.81,
          "low": 90185.43,
          "close": 90370.52,
          "volume": 1336.49207,
          "close_time": 1767376799999,
          "quote_volume": 121091367.0332787,
          "trades": 468601,
          "taker_buy_base": 704.98348,
          "taker_buy_quote": 63880368.0868276
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 90370.52,
          "high": 90555.99,
          "low": 89552.18,
          "close": 89773.1,
          "volume": 847.22983,
          "close_time": 1767380399999,
          "quote_volume": 76363015.036463,
          "trades": 317908,
          "taker_buy_base": 441.80648,
          "taker_buy_quote": 39826787.7409146
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 89773.1,
          "high": 90157.03,
          "low": 89650.0,
          "close": 89897.23,
          "volume": 485.53154,
          "close_time": 1767383999999,
          "quote_volume": 43663629.952064,
          "trades": 241941,
          "taker_buy_base": 279.77825,
          "taker_buy_quote": 25161648.1436558
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 89897.23,
          "high": 90075.0,
          "low": 89636.77,
          "close": 89740.0,
          "volume": 538.07124,
          "close_time": 1767387599999,
          "quote_volume": 48348066.9521144,
          "trades": 177842,
          "taker_buy_base": 272.96706,
          "taker_buy_quote": 24527692.6421928
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 89740.01,
          "high": 90175.01,
          "low": 89728.37,
          "close": 90065.8,
          "volume": 330.88507,
          "close_time": 1767391199999,
          "quote_volume": 29766789.5253367,
          "trades": 75887,
          "taker_buy_base": 238.16185,
          "taker_buy_quote": 21425059.4857288
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 90065.8,
          "high": 90400.0,
          "low": 90026.54,
          "close": 90195.37,
          "volume": 409.68756,
          "close_time": 1767394799999,
          "quote_volume": 36954309.5050379,
          "trades": 116197,
          "taker_buy_base": 255.83574,
          "taker_buy_quote": 23076837.6055298
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 90195.37,
          "high": 90201.67,
          "low": 89902.16,
          "close": 89995.13,
          "volume": 249.06866,
          "close_time": 1767398399999,
          "quote_volume": 22415404.1769354,
          "trades": 58588,
          "taker_buy_base": 104.05486,
          "taker_buy_quote": 9363417.5575815
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89995.14,
          "high": 90195.77,
          "low": 89966.48,
          "close": 90156.19,
          "volume": 298.52212,
          "close_time": 1767401999999,
          "quote_volume": 26886366.7694524,
          "trades": 81641,
          "taker_buy_base": 180.1004,
          "taker_buy_quote": 16220687.329574
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 90156.19,
          "high": 90292.87,
          "low": 90077.69,
          "close": 90282.69,
          "volume": 236.37769,
          "close_time": 1767405599999,
          "quote_volume": 21314845.4245481,
          "trades": 65113,
          "taker_buy_base": 141.89815,
          "taker_buy_quote": 12795662.4589339
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 90282.68,
          "high": 90418.32,
          "low": 90129.53,
          "close": 90340.0,
          "volume": 305.59164,
          "close_time": 1767409199999,
          "quote_volume": 27587589.5059675,
          "trades": 70392,
          "taker_buy_base": 187.49474,
          "taker_buy_quote": 16927196.5803419
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 90340.01,
          "high": 90376.49,
          "low": 90200.0,
          "close": 90321.22,
          "volume": 185.70264,
          "close_time": 1767412799999,
          "quote_volume": 16761130.3876518,
          "trades": 53185,
          "taker_buy_base": 113.41769,
          "taker_buy_quote": 10236903.0307556
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 90321.23,
          "high": 90480.62,
          "low": 90053.53,
          "close": 90170.0,
          "volume": 411.08569,
          "close_time": 1767416399999,
          "quote_volume": 37079943.0407436,
          "trades": 72709,
          "taker_buy_base": 182.90495,
          "taker_buy_quote": 16497754.1231699
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 90170.01,
          "high": 90198.0,
          "low": 89924.48,
          "close": 90031.1,
          "volume": 222.72398,
          "close_time": 1767419999999,
          "quote_volume": 20053761.3992106,
          "trades": 57438,
          "taker_buy_base": 114.20318,
          "taker_buy_quote": 10283350.4182688
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 90031.1,
          "high": 90134.6,
          "low": 89850.1,
          "close": 89871.05,
          "volume": 273.68226,
          "close_time": 1767423599999,
          "quote_volume": 24628121.3434029,
          "trades": 65711,
          "taker_buy_base": 97.8735,
          "taker_buy_quote": 8807130.5071833
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 89871.04,
          "high": 89950.88,
          "low": 89314.01,
          "close": 89577.13,
          "volume": 869.92487,
          "close_time": 1767427199999,
          "quote_volume": 77933735.3047373,
          "trades": 194521,
          "taker_buy_base": 399.95176,
          "taker_buy_quote": 35821766.9832437
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 89577.13,
          "high": 89831.9,
          "low": 89420.75,
          "close": 89670.51,
          "volume": 458.1693,
          "close_time": 1767430799999,
          "quote_volume": 41071341.8945371,
          "trades": 113976,
          "taker_buy_base": 242.77712,
          "taker_buy_quote": 21764241.1121471
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 89670.51,
          "high": 89982.11,
          "low": 89634.95,
          "close": 89791.99,
          "volume": 409.91195,
          "close_time": 1767434399999,
          "quote_volume": 36825802.6529604,
          "trades": 88981,
          "taker_buy_base": 251.14333,
          "taker_buy_quote": 22567057.9622483
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 89792.0,
          "high": 89881.1,
          "low": 89715.21,
          "close": 89754.47,
          "volume": 270.67124,
          "close_time": 1767437999999,
          "quote_volume": 24302447.4913357,
          "trades": 60330,
          "taker_buy_base": 176.66353,
          "taker_buy_quote": 15862012.5916486
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 89754.48,
          "high": 89782.81,
          "low": 89679.14,
          "close": 89752.74,
          "volume": 162.35671,
          "close_time": 1767441599999,
          "quote_volume": 14569739.129001,
          "trades": 53326,
          "taker_buy_base": 71.15101,
          "taker_buy_quote": 6385257.3771665
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 89752.75,
          "high": 90046.0,
          "low": 89664.93,
          "close": 90039.13,
          "volume": 374.21001,
          "close_time": 1767445199999,
          "quote_volume": 33633373.2525115,
          "trades": 70906,
          "taker_buy_base": 279.31212,
          "taker_buy_quote": 25106093.444149
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 90039.12,
          "high": 90065.74,
          "low": 89920.01,
          "close": 90004.96,
          "volume": 287.30479,
          "close_time": 1767448799999,
          "quote_volume": 25855679.0740704,
          "trades": 61182,
          "taker_buy_base": 104.68058,
          "taker_buy_quote": 9420717.3892502
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 90004.97,
          "high": 90249.99,
          "low": 89960.0,
          "close": 90126.02,
          "volume": 298.26434,
          "close_time": 1767452399999,
          "quote_volume": 26880883.7929342,
          "trades": 85230,
          "taker_buy_base": 171.43583,
          "taker_buy_quote": 15451710.0568519
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 90126.02,
          "high": 90126.02,
          "low": 89968.0,
          "close": 89969.31,
          "volume": 155.37202,
          "close_time": 1767455999999,
          "quote_volume": 13988034.6605375,
          "trades": 56642,
          "taker_buy_base": 56.46518,
          "taker_buy_quote": 5083579.6543866
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 89969.31,
          "high": 90219.67,
          "low": 89918.59,
          "close": 90105.24,
          "volume": 200.27276,
          "close_time": 1767459599999,
          "quote_volume": 18041603.7522372,
          "trades": 76865,
          "taker_buy_base": 117.79048,
          "taker_buy_quote": 10611447.1757536
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 90105.24,
          "high": 90123.77,
          "low": 90026.93,
          "close": 90093.99,
          "volume": 83.86507,
          "close_time": 1767463199999,
          "quote_volume": 7554460.2426427,
          "trades": 33959,
          "taker_buy_base": 33.19035,
          "taker_buy_quote": 2989664.5230061
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 90094.0,
          "high": 90197.88,
          "low": 90035.52,
          "close": 90138.87,
          "volume": 141.85601,
          "close_time": 1767466799999,
          "quote_volume": 12783987.4785279,
          "trades": 33931,
          "taker_buy_base": 66.9593,
          "taker_buy_quote": 6034161.9348189
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 90138.87,
          "high": 90156.19,
          "low": 90060.0,
          "close": 90123.77,
          "volume": 90.08443,
          "close_time": 1767470399999,
          "quote_volume": 8117705.4350655,
          "trades": 28531,
          "taker_buy_base": 42.11074,
          "taker_buy_quote": 3794868.0305893
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 90123.76,
          "high": 90372.4,
          "low": 90017.23,
          "close": 90372.39,
          "volume": 179.02196,
          "close_time": 1767473999999,
          "quote_volume": 16153632.3829694,
          "trades": 47608,
          "taker_buy_base": 121.25127,
          "taker_buy_quote": 10942128.1045052
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 90372.4,
          "high": 90741.16,
          "low": 90318.29,
          "close": 90564.31,
          "volume": 398.89642,
          "close_time": 1767477599999,
          "quote_volume": 36114000.4208398,
          "trades": 86357,
          "taker_buy_base": 263.472,
          "taker_buy_quote": 23853442.7448834
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 90564.32,
          "high": 90738.99,
          "low": 90497.52,
          "close": 90590.04,
          "volume": 433.4938,
          "close_time": 1767481199999,
          "quote_volume": 39275316.4846212,
          "trades": 66538,
          "taker_buy_base": 175.61166,
          "taker_buy_quote": 15911473.7583353
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 90590.04,
          "high": 90700.0,
          "low": 90469.39,
          "close": 90628.01,
          "volume": 310.10546,
          "close_time": 1767484799999,
          "quote_volume": 28101272.2888598,
          "trades": 59142,
          "taker_buy_base": 199.86196,
          "taker_buy_quote": 18111246.0103717
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90628.01,
          "high": 91610.17,
          "low": 90628.0,
          "close": 91341.47,
          "volume": 1737.64298,
          "close_time": 1767488399999,
          "quote_volume": 158558892.3386062,
          "trades": 322197,
          "taker_buy_base": 926.50677,
          "taker_buy_quote": 84505704.0915639
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 91341.48,
          "high": 91475.52,
          "low": 91005.37,
          "close": 91235.37,
          "volume": 375.26249,
          "close_time": 1767491999999,
          "quote_volume": 34223263.8283625,
          "trades": 133503,
          "taker_buy_base": 192.60117,
          "taker_buy_quote": 17565643.2101166
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 91235.37,
          "high": 91292.0,
          "low": 91080.06,
          "close": 91124.0,
          "volume": 278.2894,
          "close_time": 1767495599999,
          "quote_volume": 25369752.8617987,
          "trades": 71613,
          "taker_buy_base": 130.0398,
          "taker_buy_quote": 11854676.8541436
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 91124.0,
          "high": 91350.0,
          "low": 91080.06,
          "close": 91236.78,
          "volume": 328.23931,
          "close_time": 1767499199999,
          "quote_volume": 29946334.0419829,
          "trades": 80669,
          "taker_buy_base": 177.50217,
          "taker_buy_quote": 16196520.7727438
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 91236.78,
          "high": 91587.72,
          "low": 91183.15,
          "close": 91400.0,
          "volume": 457.69348,
          "close_time": 1767502799999,
          "quote_volume": 41850409.7501256,
          "trades": 88150,
          "taker_buy_base": 315.87262,
          "taker_buy_quote": 28885572.7791037
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 91400.01,
          "high": 91490.68,
          "low": 91348.31,
          "close": 91480.04,
          "volume": 172.44443,
          "close_time": 1767506399999,
          "quote_volume": 15766236.381846,
          "trades": 45214,
          "taker_buy_base": 90.04964,
          "taker_buy_quote": 8232820.6670807
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 91480.04,
          "high": 91810.0,
          "low": 91237.54,
          "close": 91237.55,
          "volume": 747.06543,
          "close_time": 1767509999999,
          "quote_volume": 68409504.6034506,
          "trades": 148630,
          "taker_buy_base": 362.91102,
          "taker_buy_quote": 33232399.483352
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 91237.54,
          "high": 91546.31,
          "low": 91211.25,
          "close": 91532.0,
          "volume": 456.46078,
          "close_time": 1767513599999,
          "quote_volume": 41723722.5316965,
          "trades": 89003,
          "taker_buy_base": 215.06472,
          "taker_buy_quote": 19660405.9464431
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 91532.0,
          "high": 91536.0,
          "low": 91174.46,
          "close": 91374.99,
          "volume": 620.80815,
          "close_time": 1767517199999,
          "quote_volume": 56695011.2435151,
          "trades": 106855,
          "taker_buy_base": 244.30569,
          "taker_buy_quote": 22314934.4929532
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 91374.99,
          "high": 91485.21,
          "low": 91244.29,
          "close": 91468.28,
          "volume": 941.08164,
          "close_time": 1767520799999,
          "quote_volume": 85983138.8692192,
          "trades": 113084,
          "taker_buy_base": 505.34914,
          "taker_buy_quote": 46185524.4949673
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 91468.28,
          "high": 91620.5,
          "low": 91422.67,
          "close": 91600.62,
          "volume": 665.01473,
          "close_time": 1767524399999,
          "quote_volume": 60859395.1394738,
          "trades": 107886,
          "taker_buy_base": 366.01408,
          "taker_buy_quote": 33497827.0599575
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 91600.62,
          "high": 91600.62,
          "low": 91236.19,
          "close": 91300.0,
          "volume": 369.35457,
          "close_time": 1767527999999,
          "quote_volume": 33752453.3586116,
          "trades": 72305,
          "taker_buy_base": 108.42064,
          "taker_buy_quote": 9906731.7803632
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 91300.01,
          "high": 91360.0,
          "low": 91084.0,
          "close": 91150.98,
          "volume": 454.56858,
          "close_time": 1767531599999,
          "quote_volume": 41461624.7198775,
          "trades": 88915,
          "taker_buy_base": 220.15042,
          "taker_buy_quote": 20078267.2560911
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 91150.99,
          "high": 91276.94,
          "low": 91014.1,
          "close": 91264.0,
          "volume": 272.68922,
          "close_time": 1767535199999,
          "quote_volume": 24861053.8530088,
          "trades": 73283,
          "taker_buy_base": 164.35965,
          "taker_buy_quote": 14985784.7480719
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 91264.0,
          "high": 91419.22,
          "low": 91146.86,
          "close": 91336.39,
          "volume": 272.07953,
          "close_time": 1767538799999,
          "quote_volume": 24829259.1015691,
          "trades": 75469,
          "taker_buy_base": 136.18581,
          "taker_buy_quote": 12428952.6608314
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 91336.39,
          "high": 91381.6,
          "low": 91096.27,
          "close": 91334.94,
          "volume": 316.98098,
          "close_time": 1767542399999,
          "quote_volume": 28928198.0292618,
          "trades": 76713,
          "taker_buy_base": 155.46409,
          "taker_buy_quote": 14187488.8193129
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 91334.94,
          "high": 91455.9,
          "low": 91244.6,
          "close": 91321.0,
          "volume": 326.44422,
          "close_time": 1767545999999,
          "quote_volume": 29817554.0801891,
          "trades": 78170,
          "taker_buy_base": 144.71144,
          "taker_buy_quote": 13218392.4515587
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 91321.0,
          "high": 91436.21,
          "low": 91306.77,
          "close": 91335.73,
          "volume": 137.11227,
          "close_time": 1767549599999,
          "quote_volume": 12528936.2197065,
          "trades": 55337,
          "taker_buy_base": 78.38529,
          "taker_buy_quote": 7162497.5318511
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 91335.72,
          "high": 91335.73,
          "low": 91000.0,
          "close": 91205.39,
          "volume": 304.66859,
          "close_time": 1767553199999,
          "quote_volume": 27771316.301531,
          "trades": 84192,
          "taker_buy_base": 134.17556,
          "taker_buy_quote": 12231280.9114275
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 91205.38,
          "high": 91205.39,
          "low": 90863.47,
          "close": 91138.07,
          "volume": 372.30446,
          "close_time": 1767556799999,
          "quote_volume": 33894639.2860354,
          "trades": 82309,
          "taker_buy_base": 177.32362,
          "taker_buy_quote": 16145071.643502
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 91138.06,
          "high": 91349.38,
          "low": 91132.0,
          "close": 91313.94,
          "volume": 147.52188,
          "close_time": 1767560399999,
          "quote_volume": 13464005.5325888,
          "trades": 37979,
          "taker_buy_base": 87.96989,
          "taker_buy_quote": 8027743.1990405
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 91313.93,
          "high": 91421.96,
          "low": 91182.71,
          "close": 91279.99,
          "volume": 135.33795,
          "close_time": 1767563999999,
          "quote_volume": 12357459.5661361,
          "trades": 35279,
          "taker_buy_base": 78.27654,
          "taker_buy_quote": 7147778.0010666
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 91279.99,
          "high": 91401.98,
          "low": 91150.47,
          "close": 91220.01,
          "volume": 149.03275,
          "close_time": 1767567599999,
          "quote_volume": 13599229.8114452,
          "trades": 43433,
          "taker_buy_base": 86.60658,
          "taker_buy_quote": 7902174.162886
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 91220.0,
          "high": 91590.0,
          "low": 91220.0,
          "close": 91529.73,
          "volume": 388.43188,
          "close_time": 1767571199999,
          "quote_volume": 35509589.0711704,
          "trades": 96849,
          "taker_buy_base": 222.74754,
          "taker_buy_quote": 20364478.5735916
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91529.74,
          "high": 92426.82,
          "low": 91514.81,
          "close": 92405.46,
          "volume": 2061.87264,
          "close_time": 1767574799999,
          "quote_volume": 189649222.155562,
          "trades": 299652,
          "taker_buy_base": 1196.27012,
          "taker_buy_quote": 110037724.4830891
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 92405.46,
          "high": 93388.0,
          "low": 92280.69,
          "close": 92967.28,
          "volume": 1977.50385,
          "close_time": 1767578399999,
          "quote_volume": 183769547.038017,
          "trades": 306881,
          "taker_buy_base": 1175.07354,
          "taker_buy_quote": 109182726.5250583
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 92967.29,
          "high": 93157.99,
          "low": 92724.98,
          "close": 93033.11,
          "volume": 913.68581,
          "close_time": 1767581999999,
          "quote_volume": 84914009.8434294,
          "trades": 153335,
          "taker_buy_base": 528.6395,
          "taker_buy_quote": 49134896.3619322
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 93033.11,
          "high": 93204.7,
          "low": 92871.26,
          "close": 92878.22,
          "volume": 595.50021,
          "close_time": 1767585599999,
          "quote_volume": 55388688.3219482,
          "trades": 77230,
          "taker_buy_base": 361.95972,
          "taker_buy_quote": 33666989.70079
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 92878.22,
          "high": 92947.87,
          "low": 92330.46,
          "close": 92595.07,
          "volume": 588.83873,
          "close_time": 1767589199999,
          "quote_volume": 54539417.8082364,
          "trades": 115433,
          "taker_buy_base": 230.08077,
          "taker_buy_quote": 21317051.840834
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 92595.07,
          "high": 92720.73,
          "low": 92340.39,
          "close": 92359.99,
          "volume": 400.538,
          "close_time": 1767592799999,
          "quote_volume": 37076152.8839146,
          "trades": 85061,
          "taker_buy_base": 188.6867,
          "taker_buy_quote": 17471056.1919659
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 92359.99,
          "high": 92500.0,
          "low": 92155.0,
          "close": 92491.81,
          "volume": 320.70875,
          "close_time": 1767596399999,
          "quote_volume": 29624611.9971595,
          "trades": 107099,
          "taker_buy_base": 156.64752,
          "taker_buy_quote": 14471091.5833521
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 92491.82,
          "high": 92644.31,
          "low": 92484.72,
          "close": 92520.63,
          "volume": 528.78142,
          "close_time": 1767599999999,
          "quote_volume": 48937988.8421518,
          "trades": 85352,
          "taker_buy_base": 144.49954,
          "taker_buy_quote": 13374732.3889354
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 92520.63,
          "high": 92774.28,
          "low": 92446.0,
          "close": 92467.53,
          "volume": 603.26757,
          "close_time": 1767603599999,
          "quote_volume": 55847216.8658828,
          "trades": 108972,
          "taker_buy_base": 284.22678,
          "taker_buy_quote": 26316849.3499147
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 92467.54,
          "high": 92845.53,
          "low": 92320.17,
          "close": 92688.6,
          "volume": 645.33375,
          "close_time": 1767607199999,
          "quote_volume": 59698241.2831234,
          "trades": 140607,
          "taker_buy_base": 232.49488,
          "taker_buy_quote": 21514563.4261596
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 92688.61,
          "high": 93151.0,
          "low": 92679.12,
          "close": 93080.0,
          "volume": 681.83063,
          "close_time": 1767610799999,
          "quote_volume": 63376318.1386828,
          "trades": 168851,
          "taker_buy_base": 405.80712,
          "taker_buy_quote": 37723263.8963845
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 93080.0,
          "high": 93151.0,
          "low": 92883.03,
          "close": 93134.26,
          "volume": 567.75651,
          "close_time": 1767614399999,
          "quote_volume": 52809102.9082343,
          "trades": 127485,
          "taker_buy_base": 296.12672,
          "taker_buy_quote": 27544428.4803673
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 93134.25,
          "high": 93206.2,
          "low": 92752.6,
          "close": 92874.28,
          "volume": 453.5887,
          "close_time": 1767617999999,
          "quote_volume": 42177279.4152014,
          "trades": 157413,
          "taker_buy_base": 202.25174,
          "taker_buy_quote": 18809275.4854893
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 92874.28,
          "high": 93020.0,
          "low": 92535.41,
          "close": 92742.74,
          "volume": 486.24906,
          "close_time": 1767621599999,
          "quote_volume": 45101208.84313,
          "trades": 187706,
          "taker_buy_base": 221.05863,
          "taker_buy_quote": 20506781.1067503
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 92742.73,
          "high": 93666.0,
          "low": 92407.13,
          "close": 93428.0,
          "volume": 1355.05943,
          "close_time": 1767625199999,
          "quote_volume": 126149957.6084332,
          "trades": 551060,
          "taker_buy_base": 739.23704,
          "taker_buy_quote": 68836951.6546134
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 93428.0,
          "high": 94000.0,
          "low": 93170.95,
          "close": 93957.73,
          "volume": 1929.19905,
          "close_time": 1767628799999,
          "quote_volume": 180679301.2364023,
          "trades": 601853,
          "taker_buy_base": 1077.30202,
          "taker_buy_quote": 100942116.8847839
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 93957.74,
          "high": 94076.35,
          "low": 93586.65,
          "close": 93701.31,
          "volume": 1298.79178,
          "close_time": 1767632399999,
          "quote_volume": 121894489.2667217,
          "trades": 444362,
          "taker_buy_base": 623.54494,
          "taker_buy_quote": 58535416.6620621
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 93701.3,
          "high": 94477.69,
          "low": 93250.0,
          "close": 94317.84,
          "volume": 1154.3191,
          "close_time": 1767635999999,
          "quote_volume": 108402775.8479575,
          "trades": 382161,
          "taker_buy_base": 681.73958,
          "taker_buy_quote": 64058857.2096408
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 94317.84,
          "high": 94500.0,
          "low": 93920.0,
          "close": 94449.62,
          "volume": 974.95833,
          "close_time": 1767639599999,
          "quote_volume": 91826115.8916036,
          "trades": 303661,
          "taker_buy_base": 537.49439,
          "taker_buy_quote": 50638850.8542904
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 94449.61,
          "high": 94500.0,
          "low": 94131.44,
          "close": 94303.4,
          "volume": 762.3129,
          "close_time": 1767643199999,
          "quote_volume": 71900899.0040726,
          "trades": 291624,
          "taker_buy_base": 375.80498,
          "taker_buy_quote": 35445435.9138135
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 94303.4,
          "high": 94789.08,
          "low": 94038.0,
          "close": 94177.99,
          "volume": 1133.04005,
          "close_time": 1767646799999,
          "quote_volume": 106976971.5498423,
          "trades": 311640,
          "taker_buy_base": 611.69016,
          "taker_buy_quote": 57765422.1568153
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 94178.0,
          "high": 94227.4,
          "low": 93800.0,
          "close": 94095.78,
          "volume": 474.75745,
          "close_time": 1767650399999,
          "quote_volume": 44656988.9144549,
          "trades": 164089,
          "taker_buy_base": 276.65604,
          "taker_buy_quote": 26028038.7104388
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 94095.78,
          "high": 94406.0,
          "low": 94012.3,
          "close": 94171.22,
          "volume": 370.72137,
          "close_time": 1767653999999,
          "quote_volume": 34936629.3278215,
          "trades": 160482,
          "taker_buy_base": 187.30534,
          "taker_buy_quote": 17651349.3119051
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 94171.21,
          "high": 94194.01,
          "low": 93859.7,
          "close": 93859.71,
          "volume": 394.98075,
          "close_time": 1767657599999,
          "quote_volume": 37122108.5560928,
          "trades": 153480,
          "taker_buy_base": 158.37173,
          "taker_buy_quote": 14884881.7523168
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93859.71,
          "high": 93993.07,
          "low": 93555.93,
          "close": 93816.7,
          "volume": 522.32093,
          "close_time": 1767661199999,
          "quote_volume": 48955040.1461307,
          "trades": 166799,
          "taker_buy_base": 194.55271,
          "taker_buy_quote": 18238733.0185517
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 93816.7,
          "high": 94161.86,
          "low": 93739.37,
          "close": 93771.82,
          "volume": 384.14412,
          "close_time": 1767664799999,
          "quote_volume": 36080904.924483,
          "trades": 182061,
          "taker_buy_base": 185.90703,
          "taker_buy_quote": 17463384.494408
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 93771.82,
          "high": 93870.66,
          "low": 93529.18,
          "close": 93620.6,
          "volume": 336.13865,
          "close_time": 1767668399999,
          "quote_volume": 31488283.8830439,
          "trades": 142979,
          "taker_buy_base": 146.81622,
          "taker_buy_quote": 13753576.8099017
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 93620.6,
          "high": 93943.88,
          "low": 93601.96,
          "close": 93769.24,
          "volume": 285.34343,
          "close_time": 1767671999999,
          "quote_volume": 26760667.7161107,
          "trades": 109124,
          "taker_buy_base": 133.05301,
          "taker_buy_quote": 12478397.4825628
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 93769.25,
          "high": 94000.0,
          "low": 93734.25,
          "close": 93801.07,
          "volume": 231.47521,
          "close_time": 1767675599999,
          "quote_volume": 21729030.6870655,
          "trades": 81153,
          "taker_buy_base": 104.09393,
          "taker_buy_quote": 9771849.2089507
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 93801.07,
          "high": 93816.0,
          "low": 93572.11,
          "close": 93599.99,
          "volume": 407.00036,
          "close_time": 1767679199999,
          "quote_volume": 38129259.0965468,
          "trades": 125885,
          "taker_buy_base": 134.53914,
          "taker_buy_quote": 12603684.5371923
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 93599.99,
          "high": 93951.07,
          "low": 93538.83,
          "close": 93780.01,
          "volume": 538.64562,
          "close_time": 1767682799999,
          "quote_volume": 50512295.7184309,
          "trades": 114159,
          "taker_buy_base": 327.16559,
          "taker_buy_quote": 30679972.4412022
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 93780.01,
          "high": 93782.6,
          "low": 93137.98,
          "close": 93255.08,
          "volume": 860.27324,
          "close_time": 1767686399999,
          "quote_volume": 80361213.5406422,
          "trades": 165437,
          "taker_buy_base": 279.90078,
          "taker_buy_quote": 26136199.6397895
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 93255.08,
          "high": 93420.11,
          "low": 93167.29,
          "close": 93240.17,
          "volume": 355.74138,
          "close_time": 1767689999999,
          "quote_volume": 33184695.1300854,
          "trades": 110342,
          "taker_buy_base": 175.38222,
          "taker_buy_quote": 16360968.9540419
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 93240.18,
          "high": 93569.61,
          "low": 93229.37,
          "close": 93462.72,
          "volume": 327.55172,
          "close_time": 1767693599999,
          "quote_volume": 30610133.8489971,
          "trades": 101399,
          "taker_buy_base": 187.00605,
          "taker_buy_quote": 17476923.4308634
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 93462.72,
          "high": 93654.49,
          "low": 93413.2,
          "close": 93579.56,
          "volume": 273.28705,
          "close_time": 1767697199999,
          "quote_volume": 25567702.1656725,
          "trades": 91698,
          "taker_buy_base": 152.05871,
          "taker_buy_quote": 14225269.4134269
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 93579.56,
          "high": 93895.0,
          "low": 93571.43,
          "close": 93840.0,
          "volume": 403.66589,
          "close_time": 1767700799999,
          "quote_volume": 37857235.5575823,
          "trades": 94773,
          "taker_buy_base": 243.89996,
          "taker_buy_quote": 22873912.173829
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 93839.99,
          "high": 93981.1,
          "low": 93784.3,
          "close": 93872.16,
          "volume": 338.69848,
          "close_time": 1767704399999,
          "quote_volume": 31794741.2095956,
          "trades": 104990,
          "taker_buy_base": 137.53133,
          "taker_buy_quote": 12912494.6385904
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 93872.17,
          "high": 93872.17,
          "low": 93636.75,
          "close": 93716.53,
          "volume": 315.19532,
          "close_time": 1767707999999,
          "quote_volume": 29547136.5496768,
          "trades": 130016,
          "taker_buy_base": 140.54363,
          "taker_buy_quote": 13175336.0857928
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 93716.53,
          "high": 94444.44,
          "low": 93531.28,
          "close": 93836.81,
          "volume": 1676.33623,
          "close_time": 1767711599999,
          "quote_volume": 157668128.5064386,
          "trades": 515505,
          "taker_buy_base": 899.73824,
          "taker_buy_quote": 84633885.5087976
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 93836.81,
          "high": 94311.22,
          "low": 93352.01,
          "close": 93648.99,
          "volume": 1417.41756,
          "close_time": 1767715199999,
          "quote_volume": 132841979.6036109,
          "trades": 489694,
          "taker_buy_base": 582.4363,
          "taker_buy_quote": 54611624.2271559
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 93649.0,
          "high": 93775.6,
          "low": 92336.0,
          "close": 92692.32,
          "volume": 2208.46324,
          "close_time": 1767718799999,
          "quote_volume": 205252259.2747136,
          "trades": 474802,
          "taker_buy_base": 724.53229,
          "taker_buy_quote": 67324477.8307362
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 92692.32,
          "high": 92773.05,
          "low": 91539.68,
          "close": 91589.24,
          "volume": 1784.74974,
          "close_time": 1767722399999,
          "quote_volume": 164536837.9362633,
          "trades": 440236,
          "taker_buy_base": 731.81428,
          "taker_buy_quote": 67473341.4833
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 91589.23,
          "high": 92221.52,
          "low": 91262.94,
          "close": 92034.09,
          "volume": 1427.50922,
          "close_time": 1767725999999,
          "quote_volume": 131135738.4460426,
          "trades": 366881,
          "taker_buy_base": 633.59011,
          "taker_buy_quote": 58204992.8478322
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 92034.09,
          "high": 92361.82,
          "low": 91902.0,
          "close": 92104.5,
          "volume": 733.78195,
          "close_time": 1767729599999,
          "quote_volume": 67617117.4001446,
          "trades": 163231,
          "taker_buy_base": 240.76203,
          "taker_buy_quote": 22190075.2460702
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 92104.49,
          "high": 92698.04,
          "low": 92098.29,
          "close": 92505.32,
          "volume": 775.34743,
          "close_time": 1767733199999,
          "quote_volume": 71714564.5206701,
          "trades": 170371,
          "taker_buy_base": 307.53102,
          "taker_buy_quote": 28437799.6421868
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 92505.31,
          "high": 93845.03,
          "low": 92372.4,
          "close": 93258.05,
          "volume": 1874.69965,
          "close_time": 1767736799999,
          "quote_volume": 174972927.3321582,
          "trades": 367522,
          "taker_buy_base": 889.51815,
          "taker_buy_quote": 83034619.6040756
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 93258.04,
          "high": 93533.78,
          "low": 92966.75,
          "close": 93362.68,
          "volume": 713.98511,
          "close_time": 1767740399999,
          "quote_volume": 66551197.2419189,
          "trades": 175052,
          "taker_buy_base": 355.35904,
          "taker_buy_quote": 33124780.5810217
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 93362.67,
          "high": 93792.17,
          "low": 93333.32,
          "close": 93747.97,
          "volume": 354.64676,
          "close_time": 1767743999999,
          "quote_volume": 33176451.8623508,
          "trades": 134577,
          "taker_buy_base": 201.0898,
          "taker_buy_quote": 18811894.0966837
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93747.97,
          "high": 93747.97,
          "low": 92626.31,
          "close": 92709.52,
          "volume": 843.19542,
          "close_time": 1767747599999,
          "quote_volume": 78606551.1930393,
          "trades": 211787,
          "taker_buy_base": 233.00402,
          "taker_buy_quote": 21732290.6206643
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 92709.36,
          "high": 92902.52,
          "low": 92330.33,
          "close": 92435.35,
          "volume": 936.694,
          "close_time": 1767751199999,
          "quote_volume": 86721538.9106452,
          "trades": 273209,
          "taker_buy_base": 396.35054,
          "taker_buy_quote": 36699479.5303809
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 92435.36,
          "high": 93060.0,
          "low": 92236.07,
          "close": 92949.77,
          "volume": 598.87784,
          "close_time": 1767754799999,
          "quote_volume": 55487591.2330789,
          "trades": 190023,
          "taker_buy_base": 339.32387,
          "taker_buy_quote": 31453577.5935471
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 92949.77,
          "high": 93108.69,
          "low": 92747.12,
          "close": 92815.83,
          "volume": 294.44853,
          "close_time": 1767758399999,
          "quote_volume": 27355876.5977339,
          "trades": 116912,
          "taker_buy_base": 143.40272,
          "taker_buy_quote": 13324522.2878122
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 92815.83,
          "high": 92930.35,
          "low": 92610.0,
          "close": 92670.29,
          "volume": 319.36155,
          "close_time": 1767761999999,
          "quote_volume": 29623728.3793849,
          "trades": 92688,
          "taker_buy_base": 148.73609,
          "taker_buy_quote": 13797403.1396134
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 92670.3,
          "high": 92847.16,
          "low": 92500.0,
          "close": 92529.54,
          "volume": 227.33033,
          "close_time": 1767765599999,
          "quote_volume": 21068033.6717633,
          "trades": 84071,
          "taker_buy_base": 94.63491,
          "taker_buy_quote": 8772424.4025596
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 92529.53,
          "high": 92899.57,
          "low": 92523.75,
          "close": 92614.84,
          "volume": 240.63686,
          "close_time": 1767769199999,
          "quote_volume": 22304626.9776517,
          "trades": 73327,
          "taker_buy_base": 125.67184,
          "taker_buy_quote": 11649611.4458095
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 92614.84,
          "high": 92895.56,
          "low": 92614.83,
          "close": 92879.13,
          "volume": 256.24423,
          "close_time": 1767772799999,
          "quote_volume": 23778321.8573392,
          "trades": 68392,
          "taker_buy_base": 149.95681,
          "taker_buy_quote": 13916828.878488
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 92879.14,
          "high": 92961.53,
          "low": 92698.09,
          "close": 92718.9,
          "volume": 263.5062,
          "close_time": 1767776399999,
          "quote_volume": 24461703.7047227,
          "trades": 91588,
          "taker_buy_base": 124.53208,
          "taker_buy_quote": 11561520.8250367
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 92718.9,
          "high": 92718.91,
          "low": 91600.0,
          "close": 91716.14,
          "volume": 1258.05952,
          "close_time": 1767779999999,
          "quote_volume": 115761847.6736769,
          "trades": 260099,
          "taker_buy_base": 403.15517,
          "taker_buy_quote": 37068244.8075932
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 91716.14,
          "high": 92000.0,
          "low": 91600.0,
          "close": 91975.31,
          "volume": 538.05487,
          "close_time": 1767783599999,
          "quote_volume": 49412930.1531561,
          "trades": 125884,
          "taker_buy_base": 320.4383,
          "taker_buy_quote": 29425676.0894622
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 91975.31,
          "high": 92253.16,
          "low": 91928.21,
          "close": 92087.21,
          "volume": 542.17686,
          "close_time": 1767787199999,
          "quote_volume": 49944630.7619141,
          "trades": 93143,
          "taker_buy_base": 336.86226,
          "taker_buy_quote": 31023003.5704014
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 92087.21,
          "high": 92176.98,
          "low": 91977.73,
          "close": 91997.86,
          "volume": 317.95554,
          "close_time": 1767790799999,
          "quote_volume": 29268783.531261,
          "trades": 92912,
          "taker_buy_base": 156.37844,
          "taker_buy_quote": 14395225.314938
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 91997.85,
          "high": 92299.4,
          "low": 91864.52,
          "close": 92044.67,
          "volume": 443.04448,
          "close_time": 1767794399999,
          "quote_volume": 40792088.8842013,
          "trades": 140259,
          "taker_buy_base": 279.15076,
          "taker_buy_quote": 25704533.4092084
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 92044.67,
          "high": 92135.1,
          "low": 91353.39,
          "close": 91959.04,
          "volume": 1427.59818,
          "close_time": 1767797999999,
          "quote_volume": 130930406.2283532,
          "trades": 450857,
          "taker_buy_base": 677.9017,
          "taker_buy_quote": 62188955.2221335
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 91959.05,
          "high": 92000.0,
          "low": 91024.0,
          "close": 91349.96,
          "volume": 1434.72957,
          "close_time": 1767801599999,
          "quote_volume": 131116899.5152369,
          "trades": 488160,
          "taker_buy_base": 716.31768,
          "taker_buy_quote": 65474898.1061433
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 91349.95,
          "high": 91790.0,
          "low": 91150.0,
          "close": 91264.54,
          "volume": 677.82559,
          "close_time": 1767805199999,
          "quote_volume": 61985359.9726776,
          "trades": 299989,
          "taker_buy_base": 288.80289,
          "taker_buy_quote": 26411411.7194606
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 91264.55,
          "high": 91698.15,
          "low": 91026.01,
          "close": 91252.14,
          "volume": 548.07377,
          "close_time": 1767808799999,
          "quote_volume": 50083229.0606949,
          "trades": 216287,
          "taker_buy_base": 270.10238,
          "taker_buy_quote": 24682505.1132253
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 91252.13,
          "high": 91441.35,
          "low": 90733.14,
          "close": 90901.39,
          "volume": 816.16719,
          "close_time": 1767812399999,
          "quote_volume": 74352216.2687724,
          "trades": 235891,
          "taker_buy_base": 282.73588,
          "taker_buy_quote": 25766094.8564356
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 90901.38,
          "high": 91280.07,
          "low": 90675.52,
          "close": 91186.07,
          "volume": 611.7426,
          "close_time": 1767815999999,
          "quote_volume": 55627154.2593769,
          "trades": 209559,
          "taker_buy_base": 321.09879,
          "taker_buy_quote": 29202977.121872
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 91186.07,
          "high": 91300.75,
          "low": 90778.32,
          "close": 91047.49,
          "volume": 438.79062,
          "close_time": 1767819599999,
          "quote_volume": 39948795.7775733,
          "trades": 180048,
          "taker_buy_base": 217.40154,
          "taker_buy_quote": 19795482.336842
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 91047.49,
          "high": 91231.9,
          "low": 91035.77,
          "close": 91089.5,
          "volume": 245.38775,
          "close_time": 1767823199999,
          "quote_volume": 22366457.739541,
          "trades": 74138,
          "taker_buy_base": 115.67493,
          "taker_buy_quote": 10543662.4880555
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 91089.5,
          "high": 91383.14,
          "low": 90873.08,
          "close": 91180.85,
          "volume": 362.9278,
          "close_time": 1767826799999,
          "quote_volume": 33064251.925617,
          "trades": 119899,
          "taker_buy_base": 194.97882,
          "taker_buy_quote": 17767201.5758419
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 91180.85,
          "high": 91489.6,
          "low": 91004.1,
          "close": 91364.16,
          "volume": 633.66095,
          "close_time": 1767830399999,
          "quote_volume": 57843928.6975619,
          "trades": 151130,
          "taker_buy_base": 378.25712,
          "taker_buy_quote": 34531935.692673
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91364.16,
          "high": 91529.72,
          "low": 91072.16,
          "close": 91394.71,
          "volume": 369.48198,
          "close_time": 1767833999999,
          "quote_volume": 33733553.4427764,
          "trades": 119409,
          "taker_buy_base": 225.40253,
          "taker_buy_quote": 20580670.4725384
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 91394.7,
          "high": 91687.99,
          "low": 91300.0,
          "close": 91428.4,
          "volume": 306.46699,
          "close_time": 1767837599999,
          "quote_volume": 28031823.6579681,
          "trades": 96028,
          "taker_buy_base": 179.38538,
          "taker_buy_quote": 16410864.6435588
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 91428.39,
          "high": 91473.0,
          "low": 90764.0,
          "close": 90956.49,
          "volume": 571.10105,
          "close_time": 1767841199999,
          "quote_volume": 52005839.7310229,
          "trades": 189456,
          "taker_buy_base": 193.68964,
          "taker_buy_quote": 17647913.1650815
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 90956.5,
          "high": 91142.51,
          "low": 90616.36,
          "close": 90813.4,
          "volume": 547.79189,
          "close_time": 1767844799999,
          "quote_volume": 49805724.0545918,
          "trades": 161197,
          "taker_buy_base": 243.47647,
          "taker_buy_quote": 22143430.3356298
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 90813.4,
          "high": 91168.0,
          "low": 90700.0,
          "close": 91022.75,
          "volume": 357.33917,
          "close_time": 1767848399999,
          "quote_volume": 32500747.0972737,
          "trades": 132099,
          "taker_buy_base": 187.57547,
          "taker_buy_quote": 17061198.0353821
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 91022.74,
          "high": 91188.0,
          "low": 90786.14,
          "close": 90829.58,
          "volume": 295.83835,
          "close_time": 1767851999999,
          "quote_volume": 26923217.4850373,
          "trades": 89702,
          "taker_buy_base": 111.13287,
          "taker_buy_quote": 10115339.8418873
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 90829.58,
          "high": 90872.0,
          "low": 89897.01,
          "close": 89898.01,
          "volume": 1360.25581,
          "close_time": 1767855599999,
          "quote_volume": 122847330.8286725,
          "trades": 256294,
          "taker_buy_base": 469.05845,
          "taker_buy_quote": 42372378.5017637
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 89898.0,
          "high": 90588.0,
          "low": 89641.84,
          "close": 90548.02,
          "volume": 1094.34311,
          "close_time": 1767859199999,
          "quote_volume": 98667869.0426226,
          "trades": 264914,
          "taker_buy_base": 659.85163,
          "taker_buy_quote": 59515819.1885696
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 90548.02,
          "high": 90917.22,
          "low": 90155.05,
          "close": 90227.25,
          "volume": 841.98085,
          "close_time": 1767862799999,
          "quote_volume": 76220655.8247902,
          "trades": 221819,
          "taker_buy_base": 334.58047,
          "taker_buy_quote": 30310795.22263
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 90227.25,
          "high": 90374.78,
          "low": 89956.0,
          "close": 90010.0,
          "volume": 514.04982,
          "close_time": 1767866399999,
          "quote_volume": 46336423.8483364,
          "trades": 185832,
          "taker_buy_base": 193.55643,
          "taker_buy_quote": 17446376.77305
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 90009.99,
          "high": 90493.18,
          "low": 89777.25,
          "close": 90410.1,
          "volume": 526.53398,
          "close_time": 1767869999999,
          "quote_volume": 47460887.4812777,
          "trades": 188338,
          "taker_buy_base": 310.57275,
          "taker_buy_quote": 27997186.0651939
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 90409.61,
          "high": 90487.31,
          "low": 90022.26,
          "close": 90226.77,
          "volume": 548.71612,
          "close_time": 1767873599999,
          "quote_volume": 49495321.9785403,
          "trades": 173607,
          "taker_buy_base": 260.78156,
          "taker_buy_quote": 23522180.6579493
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 90226.77,
          "high": 90240.85,
          "low": 89781.96,
          "close": 89989.21,
          "volume": 992.96975,
          "close_time": 1767877199999,
          "quote_volume": 89331003.8276578,
          "trades": 193838,
          "taker_buy_base": 563.30519,
          "taker_buy_quote": 50684067.312906
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 89989.2,
          "high": 90105.08,
          "low": 89861.59,
          "close": 89962.14,
          "volume": 441.44929,
          "close_time": 1767880799999,
          "quote_volume": 39724364.6900747,
          "trades": 115446,
          "taker_buy_base": 200.09981,
          "taker_buy_quote": 18006132.2703452
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 89962.14,
          "high": 90171.0,
          "low": 89311.0,
          "close": 90024.01,
          "volume": 1521.76403,
          "close_time": 1767884399999,
          "quote_volume": 136559118.2526891,
          "trades": 505197,
          "taker_buy_base": 858.48294,
          "taker_buy_quote": 77048528.4273208
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 90024.0,
          "high": 90847.52,
          "low": 89820.89,
          "close": 90781.57,
          "volume": 1428.07575,
          "close_time": 1767887999999,
          "quote_volume": 129111709.5668539,
          "trades": 472603,
          "taker_buy_base": 868.87743,
          "taker_buy_quote": 78563566.2734137
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 90781.57,
          "high": 90926.84,
          "low": 90312.89,
          "close": 90926.84,
          "volume": 855.68064,
          "close_time": 1767891599999,
          "quote_volume": 77596380.1305596,
          "trades": 335170,
          "taker_buy_base": 419.90519,
          "taker_buy_quote": 38082691.1519617
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 90926.84,
          "high": 91440.0,
          "low": 90842.0,
          "close": 91366.39,
          "volume": 874.20589,
          "close_time": 1767895199999,
          "quote_volume": 79680065.7709655,
          "trades": 325519,
          "taker_buy_base": 464.61994,
          "taker_buy_quote": 42344332.7385134
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 91366.39,
          "high": 91469.0,
          "low": 90952.0,
          "close": 91117.35,
          "volume": 517.40477,
          "close_time": 1767898799999,
          "quote_volume": 47183644.867746,
          "trades": 188098,
          "taker_buy_base": 244.61985,
          "taker_buy_quote": 22312309.24636
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 91117.35,
          "high": 91333.0,
          "low": 90812.98,
          "close": 90937.41,
          "volume": 409.298,
          "close_time": 1767902399999,
          "quote_volume": 37287326.5615819,
          "trades": 154408,
          "taker_buy_base": 191.40225,
          "taker_buy_quote": 17438072.8876884
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 90937.42,
          "high": 90996.02,
          "low": 90568.11,
          "close": 90927.62,
          "volume": 476.53275,
          "close_time": 1767905999999,
          "quote_volume": 43240646.0356227,
          "trades": 211369,
          "taker_buy_base": 234.14305,
          "taker_buy_quote": 21250265.5257094
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 90927.63,
          "high": 91336.63,
          "low": 90917.7,
          "close": 91272.96,
          "volume": 629.96765,
          "close_time": 1767909599999,
          "quote_volume": 57424581.7793647,
          "trades": 135883,
          "taker_buy_base": 428.67674,
          "taker_buy_quote": 39076889.0202756
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 91272.96,
          "high": 91493.0,
          "low": 91033.11,
          "close": 91231.9,
          "volume": 417.67218,
          "close_time": 1767913199999,
          "quote_volume": 38122503.3617799,
          "trades": 108750,
          "taker_buy_base": 220.85373,
          "taker_buy_quote": 20160059.4428508
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 91231.89,
          "high": 91336.63,
          "low": 91046.87,
          "close": 91099.99,
          "volume": 233.87135,
          "close_time": 1767916799999,
          "quote_volume": 21331761.8895825,
          "trades": 98496,
          "taker_buy_base": 128.02597,
          "taker_buy_quote": 11677609.774612
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91100.0,
          "high": 91307.72,
          "low": 91058.7,
          "close": 91290.33,
          "volume": 179.40576,
          "close_time": 1767920399999,
          "quote_volume": 16354337.0570272,
          "trades": 66851,
          "taker_buy_base": 103.14429,
          "taker_buy_quote": 9403907.6140843
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 91290.34,
          "high": 91632.1,
          "low": 90850.0,
          "close": 91056.19,
          "volume": 545.56598,
          "close_time": 1767923999999,
          "quote_volume": 49757577.7307238,
          "trades": 189294,
          "taker_buy_base": 280.32954,
          "taker_buy_quote": 25578657.2698156
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 91056.2,
          "high": 91481.19,
          "low": 91023.0,
          "close": 91038.38,
          "volume": 431.1021,
          "close_time": 1767927599999,
          "quote_volume": 39361586.4708474,
          "trades": 124697,
          "taker_buy_base": 223.24439,
          "taker_buy_quote": 20382492.4479019
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 91038.39,
          "high": 91271.73,
          "low": 90941.44,
          "close": 91220.23,
          "volume": 417.7946,
          "close_time": 1767931199999,
          "quote_volume": 38066193.8777675,
          "trades": 103491,
          "taker_buy_base": 232.08315,
          "taker_buy_quote": 21152316.9880186
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 91220.24,
          "high": 91236.72,
          "low": 90933.3,
          "close": 91012.8,
          "volume": 322.36121,
          "close_time": 1767934799999,
          "quote_volume": 29353402.4243937,
          "trades": 61384,
          "taker_buy_base": 223.5959,
          "taker_buy_quote": 20359751.2595038
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 91012.81,
          "high": 91119.81,
          "low": 90882.71,
          "close": 91091.82,
          "volume": 292.21625,
          "close_time": 1767938399999,
          "quote_volume": 26587701.3631291,
          "trades": 78359,
          "taker_buy_base": 86.28308,
          "taker_buy_quote": 7852463.4575051
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 91091.82,
          "high": 91146.47,
          "low": 90989.29,
          "close": 91137.58,
          "volume": 209.50276,
          "close_time": 1767941999999,
          "quote_volume": 19082406.0553164,
          "trades": 79055,
          "taker_buy_base": 111.57531,
          "taker_buy_quote": 10162750.2878603
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 91137.58,
          "high": 91137.58,
          "low": 90738.34,
          "close": 90741.84,
          "volume": 669.4759,
          "close_time": 1767945599999,
          "quote_volume": 60867731.2458857,
          "trades": 96229,
          "taker_buy_base": 192.39522,
          "taker_buy_quote": 17498548.2197345
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 90741.85,
          "high": 90843.77,
          "low": 89694.66,
          "close": 90033.52,
          "volume": 1141.88324,
          "close_time": 1767949199999,
          "quote_volume": 103108658.0050404,
          "trades": 257771,
          "taker_buy_base": 419.14512,
          "taker_buy_quote": 37827298.9972533
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 90033.52,
          "high": 90481.2,
          "low": 90014.6,
          "close": 90338.46,
          "volume": 507.45187,
          "close_time": 1767952799999,
          "quote_volume": 45801851.9417319,
          "trades": 150524,
          "taker_buy_base": 308.31787,
          "taker_buy_quote": 27828992.7860517
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 90338.47,
          "high": 90558.01,
          "low": 90283.47,
          "close": 90485.87,
          "volume": 396.79277,
          "close_time": 1767956399999,
          "quote_volume": 35907686.783534,
          "trades": 73802,
          "taker_buy_base": 263.68812,
          "taker_buy_quote": 23863422.6243514
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 90485.87,
          "high": 90691.32,
          "low": 90404.21,
          "close": 90463.11,
          "volume": 540.59585,
          "close_time": 1767959999999,
          "quote_volume": 48946728.4408636,
          "trades": 101830,
          "taker_buy_base": 330.07195,
          "taker_buy_quote": 29887895.9346976
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 90463.12,
          "high": 90603.53,
          "low": 90235.13,
          "close": 90449.23,
          "volume": 690.17113,
          "close_time": 1767963599999,
          "quote_volume": 62398997.6450537,
          "trades": 128450,
          "taker_buy_base": 423.84583,
          "taker_buy_quote": 38322108.8606844
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 90449.22,
          "high": 90938.62,
          "low": 90405.15,
          "close": 90607.66,
          "volume": 722.68305,
          "close_time": 1767967199999,
          "quote_volume": 65511120.5252976,
          "trades": 190300,
          "taker_buy_base": 408.75205,
          "taker_buy_quote": 37055132.3378585
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 90607.66,
          "high": 90666.91,
          "low": 89940.0,
          "close": 90150.0,
          "volume": 840.37741,
          "close_time": 1767970799999,
          "quote_volume": 75843407.6893101,
          "trades": 402856,
          "taker_buy_base": 386.49771,
          "taker_buy_quote": 34877107.7429767
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 90150.01,
          "high": 92082.55,
          "low": 89850.0,
          "close": 91176.47,
          "volume": 3441.12901,
          "close_time": 1767974399999,
          "quote_volume": 314155614.561941,
          "trades": 691261,
          "taker_buy_base": 2214.57367,
          "taker_buy_quote": 202309170.3644479
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 91176.48,
          "high": 91783.32,
          "low": 91175.79,
          "close": 91623.89,
          "volume": 1143.47636,
          "close_time": 1767977999999,
          "quote_volume": 104597705.4900326,
          "trades": 331382,
          "taker_buy_base": 600.4643,
          "taker_buy_quote": 54934380.5887271
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 91623.89,
          "high": 91680.41,
          "low": 91012.0,
          "close": 91422.23,
          "volume": 688.89123,
          "close_time": 1767981599999,
          "quote_volume": 62978408.1295694,
          "trades": 202371,
          "taker_buy_base": 388.42718,
          "taker_buy_quote": 35518728.3331644
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 91422.23,
          "high": 91507.82,
          "low": 90340.0,
          "close": 90820.31,
          "volume": 551.14415,
          "close_time": 1767985199999,
          "quote_volume": 50051115.8092827,
          "trades": 223971,
          "taker_buy_base": 252.25944,
          "taker_buy_quote": 22904124.0697452
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 90820.3,
          "high": 90820.3,
          "low": 90190.0,
          "close": 90332.15,
          "volume": 578.57871,
          "close_time": 1767988799999,
          "quote_volume": 52340869.6058219,
          "trades": 202007,
          "taker_buy_base": 235.33828,
          "taker_buy_quote": 21288379.6413913
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 90332.14,
          "high": 90580.62,
          "low": 90235.0,
          "close": 90303.36,
          "volume": 313.31668,
          "close_time": 1767992399999,
          "quote_volume": 28319043.273391,
          "trades": 183199,
          "taker_buy_base": 160.94754,
          "taker_buy_quote": 14545143.6557557
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 90303.37,
          "high": 90643.81,
          "low": 90113.87,
          "close": 90541.97,
          "volume": 207.05117,
          "close_time": 1767995999999,
          "quote_volume": 18724258.0208172,
          "trades": 98202,
          "taker_buy_base": 115.7709,
          "taker_buy_quote": 10472317.8019448
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 90541.98,
          "high": 90723.06,
          "low": 90353.91,
          "close": 90630.08,
          "volume": 575.52178,
          "close_time": 1767999599999,
          "quote_volume": 52123146.8769888,
          "trades": 81451,
          "taker_buy_base": 470.13478,
          "taker_buy_quote": 42579632.9241168
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 90630.08,
          "high": 90732.01,
          "low": 90604.58,
          "close": 90641.28,
          "volume": 183.79042,
          "close_time": 1768003199999,
          "quote_volume": 16667631.1632815,
          "trades": 36966,
          "taker_buy_base": 81.54708,
          "taker_buy_quote": 7395015.0299427
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90641.27,
          "high": 90693.89,
          "low": 90527.99,
          "close": 90600.0,
          "volume": 151.21516,
          "close_time": 1768006799999,
          "quote_volume": 13701902.3735503,
          "trades": 37220,
          "taker_buy_base": 65.93167,
          "taker_buy_quote": 5973921.0661921
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 90600.0,
          "high": 90732.2,
          "low": 90587.0,
          "close": 90688.0,
          "volume": 113.18366,
          "close_time": 1768010399999,
          "quote_volume": 10262272.4993034,
          "trades": 34891,
          "taker_buy_base": 50.09778,
          "taker_buy_quote": 4542536.6089121
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 90688.0,
          "high": 90782.23,
          "low": 90607.02,
          "close": 90697.17,
          "volume": 139.70054,
          "close_time": 1768013999999,
          "quote_volume": 12671912.5067068,
          "trades": 35685,
          "taker_buy_base": 61.15488,
          "taker_buy_quote": 5547983.9544766
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 90697.17,
          "high": 90697.18,
          "low": 90554.26,
          "close": 90626.14,
          "volume": 124.89032,
          "close_time": 1768017599999,
          "quote_volume": 11317068.7293415,
          "trades": 31585,
          "taker_buy_base": 53.66679,
          "taker_buy_quote": 4862758.4821539
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 90626.15,
          "high": 90649.99,
          "low": 90408.23,
          "close": 90448.3,
          "volume": 164.87324,
          "close_time": 1768021199999,
          "quote_volume": 14922512.9067777,
          "trades": 39419,
          "taker_buy_base": 62.97568,
          "taker_buy_quote": 5699697.5161526
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 90448.3,
          "high": 90617.62,
          "low": 90431.45,
          "close": 90603.52,
          "volume": 84.41081,
          "close_time": 1768024799999,
          "quote_volume": 7642878.7467008,
          "trades": 25286,
          "taker_buy_base": 47.71675,
          "taker_buy_quote": 4320455.091278
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 90603.52,
          "high": 90603.53,
          "low": 90474.35,
          "close": 90505.47,
          "volume": 74.15884,
          "close_time": 1768028399999,
          "quote_volume": 6713244.117938,
          "trades": 27127,
          "taker_buy_base": 23.77635,
          "taker_buy_quote": 2152369.6182457
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 90505.48,
          "high": 90682.7,
          "low": 90505.47,
          "close": 90678.5,
          "volume": 168.18359,
          "close_time": 1768031999999,
          "quote_volume": 15241142.8896616,
          "trades": 37059,
          "taker_buy_base": 103.02323,
          "taker_buy_quote": 9336460.5354965
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 90678.5,
          "high": 90773.33,
          "low": 90618.28,
          "close": 90661.95,
          "volume": 288.33994,
          "close_time": 1768035599999,
          "quote_volume": 26152369.5182737,
          "trades": 46957,
          "taker_buy_base": 206.99239,
          "taker_buy_quote": 18775986.2236371
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 90661.94,
          "high": 90768.97,
          "low": 90630.09,
          "close": 90768.96,
          "volume": 158.69299,
          "close_time": 1768039199999,
          "quote_volume": 14392865.2923233,
          "trades": 43579,
          "taker_buy_base": 103.97924,
          "taker_buy_quote": 9430552.1239356
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 90768.97,
          "high": 90832.0,
          "low": 90728.45,
          "close": 90828.0,
          "volume": 126.67512,
          "close_time": 1768042799999,
          "quote_volume": 11499886.306009,
          "trades": 32426,
          "taker_buy_base": 68.33333,
          "taker_buy_quote": 6203463.5285707
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 90828.0,
          "high": 90828.0,
          "low": 90708.25,
          "close": 90723.86,
          "volume": 73.68827,
          "close_time": 1768046399999,
          "quote_volume": 6688778.3083441,
          "trades": 27329,
          "taker_buy_base": 32.30732,
          "taker_buy_quote": 2932626.0030564
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 90723.87,
          "high": 90788.78,
          "low": 90665.75,
          "close": 90733.71,
          "volume": 94.62022,
          "close_time": 1768049999999,
          "quote_volume": 8584820.7017594,
          "trades": 30663,
          "taker_buy_base": 41.406,
          "taker_buy_quote": 3756812.0873179
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 90733.71,
          "high": 90772.78,
          "low": 90633.86,
          "close": 90656.51,
          "volume": 82.9916,
          "close_time": 1768053599999,
          "quote_volume": 7528159.810633,
          "trades": 30114,
          "taker_buy_base": 36.79024,
          "taker_buy_quote": 3337434.5084181
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 90656.52,
          "high": 90658.69,
          "low": 90538.46,
          "close": 90591.01,
          "volume": 144.35468,
          "close_time": 1768057199999,
          "quote_volume": 13079157.7583981,
          "trades": 32897,
          "taker_buy_base": 59.30685,
          "taker_buy_quote": 5373002.555296
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 90591.01,
          "high": 90665.76,
          "low": 90584.17,
          "close": 90665.75,
          "volume": 92.51513,
          "close_time": 1768060799999,
          "quote_volume": 8383961.5503263,
          "trades": 28452,
          "taker_buy_base": 45.9529,
          "taker_buy_quote": 4164331.2542409
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 90665.76,
          "high": 90725.74,
          "low": 90609.56,
          "close": 90676.66,
          "volume": 142.80125,
          "close_time": 1768064399999,
          "quote_volume": 12948546.5294328,
          "trades": 30591,
          "taker_buy_base": 77.01998,
          "taker_buy_quote": 6984027.0727344
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 90676.66,
          "high": 90746.0,
          "low": 90544.96,
          "close": 90544.96,
          "volume": 152.86625,
          "close_time": 1768067999999,
          "quote_volume": 13859479.813327,
          "trades": 25680,
          "taker_buy_base": 63.9941,
          "taker_buy_quote": 5802498.9492128
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 90544.96,
          "high": 90595.63,
          "low": 90504.55,
          "close": 90595.62,
          "volume": 158.53961,
          "close_time": 1768071599999,
          "quote_volume": 14356043.7554219,
          "trades": 18843,
          "taker_buy_base": 72.26521,
          "taker_buy_quote": 6543321.700661
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 90595.62,
          "high": 90631.37,
          "low": 90580.61,
          "close": 90626.54,
          "volume": 75.9405,
          "close_time": 1768075199999,
          "quote_volume": 6880967.3693792,
          "trades": 18803,
          "taker_buy_base": 44.75046,
          "taker_buy_quote": 4054895.7368604
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 90626.54,
          "high": 90659.03,
          "low": 90571.0,
          "close": 90572.86,
          "volume": 99.38243,
          "close_time": 1768078799999,
          "quote_volume": 9006115.2411453,
          "trades": 21672,
          "taker_buy_base": 52.97717,
          "taker_buy_quote": 4800741.5002839
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 90572.86,
          "high": 90572.86,
          "low": 90500.38,
          "close": 90510.74,
          "volume": 144.94285,
          "close_time": 1768082399999,
          "quote_volume": 13122142.5459319,
          "trades": 26033,
          "taker_buy_base": 56.75124,
          "taker_buy_quote": 5137916.5556104
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 90510.75,
          "high": 90600.0,
          "low": 90404.0,
          "close": 90427.76,
          "volume": 161.64189,
          "close_time": 1768085999999,
          "quote_volume": 14625298.8343611,
          "trades": 48596,
          "taker_buy_base": 79.92383,
          "taker_buy_quote": 7230973.6489935
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 90427.76,
          "high": 90567.15,
          "low": 90427.75,
          "close": 90504.7,
          "volume": 85.50833,
          "close_time": 1768089599999,
          "quote_volume": 7739847.3752519,
          "trades": 35450,
          "taker_buy_base": 40.88044,
          "taker_buy_quote": 3699993.0878503
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90504.7,
          "high": 90650.75,
          "low": 90451.1,
          "close": 90640.44,
          "volume": 114.3636,
          "close_time": 1768093199999,
          "quote_volume": 10358138.7038822,
          "trades": 35593,
          "taker_buy_base": 56.18734,
          "taker_buy_quote": 5088853.7991611
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 90640.44,
          "high": 90675.53,
          "low": 90558.95,
          "close": 90628.23,
          "volume": 83.46973,
          "close_time": 1768096799999,
          "quote_volume": 7563785.796653,
          "trades": 31674,
          "taker_buy_base": 33.35219,
          "taker_buy_quote": 3022292.6256257
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 90628.24,
          "high": 90731.9,
          "low": 90615.34,
          "close": 90699.0,
          "volume": 123.06702,
          "close_time": 1768100399999,
          "quote_volume": 11160725.0984368,
          "trades": 30948,
          "taker_buy_base": 82.59798,
          "taker_buy_quote": 7491195.383236
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 90699.0,
          "high": 90737.95,
          "low": 90631.64,
          "close": 90733.5,
          "volume": 142.98004,
          "close_time": 1768103999999,
          "quote_volume": 12968428.2919336,
          "trades": 26784,
          "taker_buy_base": 97.80473,
          "taker_buy_quote": 8871410.4173432
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 90733.49,
          "high": 90785.48,
          "low": 90661.53,
          "close": 90785.48,
          "volume": 141.85581,
          "close_time": 1768107599999,
          "quote_volume": 12871120.5033088,
          "trades": 28074,
          "taker_buy_base": 76.34248,
          "taker_buy_quote": 6927417.3006989
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 90785.48,
          "high": 90850.0,
          "low": 90740.0,
          "close": 90774.43,
          "volume": 128.06651,
          "close_time": 1768111199999,
          "quote_volume": 11627727.3030219,
          "trades": 23383,
          "taker_buy_base": 69.4974,
          "taker_buy_quote": 6310446.1617186
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 90774.42,
          "high": 90796.83,
          "low": 90585.34,
          "close": 90744.0,
          "volume": 169.88277,
          "close_time": 1768114799999,
          "quote_volume": 15412197.3572988,
          "trades": 34900,
          "taker_buy_base": 38.28023,
          "taker_buy_quote": 3471217.519573
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 90744.0,
          "high": 90749.0,
          "low": 90675.52,
          "close": 90710.79,
          "volume": 107.03833,
          "close_time": 1768118399999,
          "quote_volume": 9709646.7337183,
          "trades": 24476,
          "taker_buy_base": 58.83409,
          "taker_buy_quote": 5336757.5129058
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 90710.8,
          "high": 90816.0,
          "low": 90610.27,
          "close": 90790.01,
          "volume": 261.70108,
          "close_time": 1768121999999,
          "quote_volume": 23744946.1127412,
          "trades": 46779,
          "taker_buy_base": 152.41648,
          "taker_buy_quote": 13829469.6832485
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 90790.01,
          "high": 90815.44,
          "low": 90675.6,
          "close": 90740.02,
          "volume": 180.86038,
          "close_time": 1768125599999,
          "quote_volume": 16416616.2041296,
          "trades": 41003,
          "taker_buy_base": 107.77357,
          "taker_buy_quote": 9783232.5172814
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 90740.01,
          "high": 90740.02,
          "low": 90692.79,
          "close": 90736.67,
          "volume": 123.08314,
          "close_time": 1768129199999,
          "quote_volume": 11165941.9638824,
          "trades": 23647,
          "taker_buy_base": 43.46678,
          "taker_buy_quote": 3943191.4751966
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 90736.66,
          "high": 90756.0,
          "low": 90695.05,
          "close": 90754.99,
          "volume": 128.73157,
          "close_time": 1768132799999,
          "quote_volume": 11678410.9516643,
          "trades": 22876,
          "taker_buy_base": 66.02039,
          "taker_buy_quote": 5989424.9778473
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 90754.99,
          "high": 91020.0,
          "low": 90720.21,
          "close": 90938.13,
          "volume": 211.42505,
          "close_time": 1768136399999,
          "quote_volume": 19216961.513172,
          "trades": 48687,
          "taker_buy_base": 139.63152,
          "taker_buy_quote": 12691392.5181674
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 90938.12,
          "high": 90972.33,
          "low": 90821.47,
          "close": 90849.45,
          "volume": 154.00693,
          "close_time": 1768139999999,
          "quote_volume": 13998008.9082813,
          "trades": 35473,
          "taker_buy_base": 64.97936,
          "taker_buy_quote": 5906244.9157774
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 90849.45,
          "high": 91191.5,
          "low": 90849.45,
          "close": 91127.16,
          "volume": 282.45011,
          "close_time": 1768143599999,
          "quote_volume": 25709863.727763,
          "trades": 59598,
          "taker_buy_base": 194.75325,
          "taker_buy_quote": 17727546.810761
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 91127.17,
          "high": 91153.99,
          "low": 90708.25,
          "close": 90875.79,
          "volume": 496.14604,
          "close_time": 1768147199999,
          "quote_volume": 45113393.2535202,
          "trades": 107151,
          "taker_buy_base": 217.19334,
          "taker_buy_quote": 19751138.3498042
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 90875.79,
          "high": 91283.89,
          "low": 90875.79,
          "close": 91039.15,
          "volume": 389.24788,
          "close_time": 1768150799999,
          "quote_volume": 35450611.8269002,
          "trades": 103535,
          "taker_buy_base": 237.75502,
          "taker_buy_quote": 21653400.9728299
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 91039.14,
          "high": 91147.82,
          "low": 90904.07,
          "close": 90986.68,
          "volume": 234.85682,
          "close_time": 1768154399999,
          "quote_volume": 21381002.3161935,
          "trades": 49086,
          "taker_buy_base": 130.00668,
          "taker_buy_quote": 11837586.9905958
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 90986.68,
          "high": 90986.69,
          "low": 90793.43,
          "close": 90886.68,
          "volume": 177.99755,
          "close_time": 1768157999999,
          "quote_volume": 16177030.2302688,
          "trades": 39486,
          "taker_buy_base": 90.38306,
          "taker_buy_quote": 8214562.2915401
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 90886.68,
          "high": 90922.08,
          "low": 90673.3,
          "close": 90690.8,
          "volume": 159.3051,
          "close_time": 1768161599999,
          "quote_volume": 14465291.9573718,
          "trades": 40883,
          "taker_buy_base": 61.86289,
          "taker_buy_quote": 5617586.9550582
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 90690.81,
          "high": 90743.72,
          "low": 90370.85,
          "close": 90708.26,
          "volume": 497.31755,
          "close_time": 1768165199999,
          "quote_volume": 45036880.2078073,
          "trades": 103097,
          "taker_buy_base": 254.53505,
          "taker_buy_quote": 23053469.7182505
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 90708.25,
          "high": 90838.69,
          "low": 90590.61,
          "close": 90757.06,
          "volume": 217.97309,
          "close_time": 1768168799999,
          "quote_volume": 19771921.7263585,
          "trades": 68074,
          "taker_buy_base": 99.09205,
          "taker_buy_quote": 8989641.6168629
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 90757.07,
          "high": 90757.07,
          "low": 90453.36,
          "close": 90526.02,
          "volume": 255.60666,
          "close_time": 1768172399999,
          "quote_volume": 23160661.0716015,
          "trades": 78400,
          "taker_buy_base": 117.61716,
          "taker_buy_quote": 10657619.627218
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 90526.01,
          "high": 91041.79,
          "low": 90236.0,
          "close": 91013.65,
          "volume": 695.70318,
          "close_time": 1768175999999,
          "quote_volume": 63086552.1720409,
          "trades": 178422,
          "taker_buy_base": 377.97864,
          "taker_buy_quote": 34282606.6681701
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 91013.66,
          "high": 91258.66,
          "low": 90700.29,
          "close": 91258.65,
          "volume": 740.6183,
          "close_time": 1768179599999,
          "quote_volume": 67422774.3212346,
          "trades": 236531,
          "taker_buy_base": 432.3231,
          "taker_buy_quote": 39364568.6278295
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 91258.66,
          "high": 91799.0,
          "low": 91086.0,
          "close": 91412.44,
          "volume": 973.78286,
          "close_time": 1768183199999,
          "quote_volume": 89049388.953835,
          "trades": 301802,
          "taker_buy_base": 424.44587,
          "taker_buy_quote": 38820996.4357584
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 91412.44,
          "high": 92384.4,
          "low": 91374.0,
          "close": 92203.56,
          "volume": 1103.07593,
          "close_time": 1768186799999,
          "quote_volume": 101405941.0052577,
          "trades": 232119,
          "taker_buy_base": 666.66968,
          "taker_buy_quote": 61287538.8763173
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 92203.56,
          "high": 92519.95,
          "low": 91808.11,
          "close": 91808.12,
          "volume": 968.99203,
          "close_time": 1768190399999,
          "quote_volume": 89374965.3693211,
          "trades": 182727,
          "taker_buy_base": 441.36599,
          "taker_buy_quote": 40717740.7259091
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 91808.12,
          "high": 92290.81,
          "low": 91741.82,
          "close": 92175.78,
          "volume": 651.2656,
          "close_time": 1768193999999,
          "quote_volume": 59926169.5062687,
          "trades": 96929,
          "taker_buy_base": 457.61368,
          "taker_buy_quote": 42105427.5549338
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 92175.79,
          "high": 92267.66,
          "low": 92037.51,
          "close": 92111.86,
          "volume": 274.66206,
          "close_time": 1768197599999,
          "quote_volume": 25310274.767079,
          "trades": 66665,
          "taker_buy_base": 138.357,
          "taker_buy_quote": 12750324.1346756
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 92111.87,
          "high": 92207.01,
          "low": 91805.43,
          "close": 91836.34,
          "volume": 279.64865,
          "close_time": 1768201199999,
          "quote_volume": 25721954.1043002,
          "trades": 81939,
          "taker_buy_base": 109.58839,
          "taker_buy_quote": 10079986.6834412
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 91836.35,
          "high": 91970.0,
          "low": 91381.36,
          "close": 91408.09,
          "volume": 500.6572,
          "close_time": 1768204799999,
          "quote_volume": 45870490.3792642,
          "trades": 128401,
          "taker_buy_base": 173.64866,
          "taker_buy_quote": 15913840.5438357
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 91408.09,
          "high": 91630.13,
          "low": 90388.89,
          "close": 90752.27,
          "volume": 1298.94335,
          "close_time": 1768208399999,
          "quote_volume": 118140514.2537706,
          "trades": 286110,
          "taker_buy_base": 568.83138,
          "taker_buy_quote": 51716991.8894187
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 90752.28,
          "high": 90942.85,
          "low": 90648.15,
          "close": 90685.64,
          "volume": 605.22242,
          "close_time": 1768211999999,
          "quote_volume": 54972496.0593562,
          "trades": 126708,
          "taker_buy_base": 397.65807,
          "taker_buy_quote": 36122439.9436911
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 90685.65,
          "high": 90793.18,
          "low": 90370.0,
          "close": 90433.46,
          "volume": 399.68146,
          "close_time": 1768215599999,
          "quote_volume": 36199198.365358,
          "trades": 89435,
          "taker_buy_base": 145.54288,
          "taker_buy_quote": 13182885.0616362
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 90433.45,
          "high": 90824.86,
          "low": 90425.36,
          "close": 90620.96,
          "volume": 457.29481,
          "close_time": 1768219199999,
          "quote_volume": 41439608.7912533,
          "trades": 78793,
          "taker_buy_base": 268.56618,
          "taker_buy_quote": 24338391.900743
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 90620.95,
          "high": 90863.74,
          "low": 90615.66,
          "close": 90789.37,
          "volume": 244.81991,
          "close_time": 1768222799999,
          "quote_volume": 22216103.2766407,
          "trades": 61466,
          "taker_buy_base": 129.41591,
          "taker_buy_quote": 11743189.3389049
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 90789.37,
          "high": 90829.73,
          "low": 90538.0,
          "close": 90636.01,
          "volume": 327.61952,
          "close_time": 1768226399999,
          "quote_volume": 29702070.6737181,
          "trades": 78578,
          "taker_buy_base": 154.41588,
          "taker_buy_quote": 13999630.541884
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 90636.0,
          "high": 91131.39,
          "low": 90128.44,
          "close": 90908.95,
          "volume": 1300.15719,
          "close_time": 1768229999999,
          "quote_volume": 117823737.0516995,
          "trades": 359097,
          "taker_buy_base": 593.80287,
          "taker_buy_quote": 53858959.4181896
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 90908.95,
          "high": 91665.0,
          "low": 90705.91,
          "close": 91665.0,
          "volume": 1031.47333,
          "close_time": 1768233599999,
          "quote_volume": 94187562.5716488,
          "trades": 378241,
          "taker_buy_base": 509.9221,
          "taker_buy_quote": 46560583.2226363
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 91664.99,
          "high": 92332.0,
          "low": 91567.81,
          "close": 92123.52,
          "volume": 1578.09092,
          "close_time": 1768237199999,
          "quote_volume": 145195403.7289418,
          "trades": 336905,
          "taker_buy_base": 803.99051,
          "taker_buy_quote": 73977119.0765785
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 92123.51,
          "high": 92306.62,
          "low": 91000.53,
          "close": 91522.83,
          "volume": 1208.45838,
          "close_time": 1768240799999,
          "quote_volume": 110726529.7094958,
          "trades": 319399,
          "taker_buy_base": 566.21811,
          "taker_buy_quote": 51871600.5529943
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 91522.83,
          "high": 91943.26,
          "low": 91411.79,
          "close": 91691.8,
          "volume": 505.47425,
          "close_time": 1768244399999,
          "quote_volume": 46353648.2357543,
          "trades": 168528,
          "taker_buy_base": 252.30844,
          "taker_buy_quote": 23136218.260455
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 91691.8,
          "high": 91880.0,
          "low": 91434.8,
          "close": 91861.27,
          "volume": 337.94969,
          "close_time": 1768247999999,
          "quote_volume": 30993359.1748906,
          "trades": 103631,
          "taker_buy_base": 176.75781,
          "taker_buy_quote": 16212163.6006975
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 91861.27,
          "high": 92046.23,
          "low": 91417.99,
          "close": 91484.86,
          "volume": 374.00813,
          "close_time": 1768251599999,
          "quote_volume": 34311949.2491912,
          "trades": 110836,
          "taker_buy_base": 179.19178,
          "taker_buy_quote": 16450713.5009696
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 91484.87,
          "high": 91502.37,
          "low": 90938.2,
          "close": 91055.17,
          "volume": 398.88227,
          "close_time": 1768255199999,
          "quote_volume": 36389775.9173661,
          "trades": 118967,
          "taker_buy_base": 176.27284,
          "taker_buy_quote": 16086756.510072
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 91055.17,
          "high": 91441.34,
          "low": 91052.21,
          "close": 91244.99,
          "volume": 313.86446,
          "close_time": 1768258799999,
          "quote_volume": 28651859.5979548,
          "trades": 95575,
          "taker_buy_base": 153.61009,
          "taker_buy_quote": 14021327.8012319
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 91244.99,
          "high": 91311.68,
          "low": 91059.88,
          "close": 91296.2,
          "volume": 313.43996,
          "close_time": 1768262399999,
          "quote_volume": 28579087.2057061,
          "trades": 60127,
          "taker_buy_base": 172.02558,
          "taker_buy_quote": 15685405.977919
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91296.2,
          "high": 91546.08,
          "low": 91249.0,
          "close": 91482.74,
          "volume": 334.56358,
          "close_time": 1768265999999,
          "quote_volume": 30583531.164978,
          "trades": 99713,
          "taker_buy_base": 186.43667,
          "taker_buy_quote": 17043676.0644069
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 91482.74,
          "high": 91546.08,
          "low": 91042.66,
          "close": 91185.35,
          "volume": 442.20574,
          "close_time": 1768269599999,
          "quote_volume": 40358147.3350462,
          "trades": 91135,
          "taker_buy_base": 120.25248,
          "taker_buy_quote": 10973229.1064906
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 91185.34,
          "high": 91382.82,
          "low": 91097.8,
          "close": 91118.3,
          "volume": 271.94314,
          "close_time": 1768273199999,
          "quote_volume": 24812532.8568333,
          "trades": 65997,
          "taker_buy_base": 126.11917,
          "taker_buy_quote": 11512232.1648623
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 91118.3,
          "high": 91453.45,
          "low": 91118.29,
          "close": 91408.91,
          "volume": 263.81213,
          "close_time": 1768276799999,
          "quote_volume": 24087481.0996037,
          "trades": 68344,
          "taker_buy_base": 148.14911,
          "taker_buy_quote": 13526726.2836486
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 91408.9,
          "high": 91650.81,
          "low": 91350.71,
          "close": 91515.16,
          "volume": 272.26771,
          "close_time": 1768280399999,
          "quote_volume": 24901458.2460737,
          "trades": 64118,
          "taker_buy_base": 134.25756,
          "taker_buy_quote": 12280155.8280611
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 91515.17,
          "high": 92255.94,
          "low": 91472.36,
          "close": 91920.99,
          "volume": 991.25943,
          "close_time": 1768283999999,
          "quote_volume": 91168119.2785067,
          "trades": 184747,
          "taker_buy_base": 551.99687,
          "taker_buy_quote": 50768388.8968472
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 91921.0,
          "high": 92275.38,
          "low": 91806.19,
          "close": 92184.36,
          "volume": 600.50125,
          "close_time": 1768287599999,
          "quote_volume": 55277697.6369313,
          "trades": 107624,
          "taker_buy_base": 294.85358,
          "taker_buy_quote": 27144123.5353097
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 92184.37,
          "high": 92212.48,
          "low": 91905.33,
          "close": 91942.0,
          "volume": 704.5617,
          "close_time": 1768291199999,
          "quote_volume": 64826922.9153475,
          "trades": 88949,
          "taker_buy_base": 348.27389,
          "taker_buy_quote": 32043661.9672607
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 91941.99,
          "high": 92250.66,
          "low": 91924.27,
          "close": 92165.9,
          "volume": 528.9889,
          "close_time": 1768294799999,
          "quote_volume": 48705435.4088285,
          "trades": 75204,
          "taker_buy_base": 311.28896,
          "taker_buy_quote": 28659448.5302197
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 92165.89,
          "high": 92672.11,
          "low": 91950.0,
          "close": 92269.42,
          "volume": 1215.58278,
          "close_time": 1768298399999,
          "quote_volume": 112280363.6818795,
          "trades": 224444,
          "taker_buy_base": 672.9201,
          "taker_buy_quote": 62167240.4348378
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 92269.42,
          "high": 92350.03,
          "low": 92021.15,
          "close": 92128.62,
          "volume": 394.76711,
          "close_time": 1768301999999,
          "quote_volume": 36403040.9553352,
          "trades": 98470,
          "taker_buy_base": 220.72603,
          "taker_buy_quote": 20357634.7959146
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 92128.63,
          "high": 92261.04,
          "low": 91972.44,
          "close": 92000.74,
          "volume": 405.87783,
          "close_time": 1768305599999,
          "quote_volume": 37387171.8967509,
          "trades": 75649,
          "taker_buy_base": 228.50471,
          "taker_buy_quote": 21049807.5007394
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 92000.73,
          "high": 92153.84,
          "low": 91910.25,
          "close": 92109.35,
          "volume": 280.96679,
          "close_time": 1768309199999,
          "quote_volume": 25864491.5591575,
          "trades": 70139,
          "taker_buy_base": 142.82606,
          "taker_buy_quote": 13147945.6890194
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 92109.35,
          "high": 92606.42,
          "low": 91978.66,
          "close": 92076.12,
          "volume": 1336.2017,
          "close_time": 1768312799999,
          "quote_volume": 123266941.9746228,
          "trades": 205608,
          "taker_buy_base": 705.82995,
          "taker_buy_quote": 65134106.1803169
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 92076.11,
          "high": 92915.12,
          "low": 91787.61,
          "close": 92462.03,
          "volume": 1289.79234,
          "close_time": 1768316399999,
          "quote_volume": 119241496.7457638,
          "trades": 410164,
          "taker_buy_base": 694.47421,
          "taker_buy_quote": 64203092.8870376
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 92462.03,
          "high": 93450.0,
          "low": 92132.66,
          "close": 93449.99,
          "volume": 1429.93474,
          "close_time": 1768319999999,
          "quote_volume": 132713893.1290645,
          "trades": 484285,
          "taker_buy_base": 748.52431,
          "taker_buy_quote": 69516362.4457033
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 93449.99,
          "high": 93760.0,
          "low": 93078.31,
          "close": 93389.63,
          "volume": 1920.2444,
          "close_time": 1768323599999,
          "quote_volume": 179535419.7088993,
          "trades": 406061,
          "taker_buy_base": 970.0811,
          "taker_buy_quote": 90691629.3802516
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 93389.63,
          "high": 93498.72,
          "low": 93100.0,
          "close": 93241.99,
          "volume": 796.01222,
          "close_time": 1768327199999,
          "quote_volume": 74293994.368898,
          "trades": 283288,
          "taker_buy_base": 393.19693,
          "taker_buy_quote": 36698483.6430663
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 93241.99,
          "high": 93871.29,
          "low": 93198.09,
          "close": 93633.71,
          "volume": 950.82758,
          "close_time": 1768330799999,
          "quote_volume": 88974042.0871909,
          "trades": 317172,
          "taker_buy_base": 537.82055,
          "taker_buy_quote": 50322216.220331
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 93633.71,
          "high": 94231.82,
          "low": 93475.07,
          "close": 94226.84,
          "volume": 1085.51387,
          "close_time": 1768334399999,
          "quote_volume": 101954774.8606338,
          "trades": 279588,
          "taker_buy_base": 672.03523,
          "taker_buy_quote": 63131842.5304811
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 94226.85,
          "high": 94500.0,
          "low": 94113.13,
          "close": 94408.7,
          "volume": 1604.35758,
          "close_time": 1768337999999,
          "quote_volume": 151313488.6376717,
          "trades": 391538,
          "taker_buy_base": 959.9293,
          "taker_buy_quote": 90533806.5811644
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 94408.7,
          "high": 94507.99,
          "low": 94062.0,
          "close": 94087.23,
          "volume": 1173.77039,
          "close_time": 1768341599999,
          "quote_volume": 110747772.1048761,
          "trades": 200851,
          "taker_buy_base": 509.59915,
          "taker_buy_quote": 48089623.6541425
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 94087.23,
          "high": 96495.0,
          "low": 94087.23,
          "close": 95757.21,
          "volume": 3452.31954,
          "close_time": 1768345199999,
          "quote_volume": 329266760.0226827,
          "trades": 510671,
          "taker_buy_base": 2082.98227,
          "taker_buy_quote": 198574596.3879838
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 95757.19,
          "high": 96107.97,
          "low": 95055.01,
          "close": 95414.0,
          "volume": 1275.24237,
          "close_time": 1768348799999,
          "quote_volume": 121805823.4421282,
          "trades": 221312,
          "taker_buy_base": 644.15237,
          "taker_buy_quote": 61497131.5408864
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95413.99,
          "high": 95647.91,
          "low": 95154.04,
          "close": 95236.84,
          "volume": 662.80362,
          "close_time": 1768352399999,
          "quote_volume": 63232914.5001384,
          "trades": 211166,
          "taker_buy_base": 286.34976,
          "taker_buy_quote": 27324919.5811881
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 95236.84,
          "high": 95582.0,
          "low": 95116.03,
          "close": 95245.6,
          "volume": 749.06956,
          "close_time": 1768355999999,
          "quote_volume": 71425074.3072696,
          "trades": 186256,
          "taker_buy_base": 344.22043,
          "taker_buy_quote": 32823616.7187864
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 95245.61,
          "high": 95562.0,
          "low": 95190.06,
          "close": 95347.46,
          "volume": 588.58584,
          "close_time": 1768359599999,
          "quote_volume": 56155851.35054,
          "trades": 140954,
          "taker_buy_base": 352.56752,
          "taker_buy_quote": 33639541.6676234
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 95347.47,
          "high": 95722.01,
          "low": 95285.5,
          "close": 95720.99,
          "volume": 381.4409,
          "close_time": 1768363199999,
          "quote_volume": 36426060.5643937,
          "trades": 105137,
          "taker_buy_base": 242.18344,
          "taker_buy_quote": 23128995.8431617
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 95720.99,
          "high": 95799.22,
          "low": 95224.44,
          "close": 95245.16,
          "volume": 460.39311,
          "close_time": 1768366799999,
          "quote_volume": 43965701.2470226,
          "trades": 112276,
          "taker_buy_base": 176.91138,
          "taker_buy_quote": 16893214.4451259
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 95245.17,
          "high": 95270.25,
          "low": 94972.0,
          "close": 95005.0,
          "volume": 669.59606,
          "close_time": 1768370399999,
          "quote_volume": 63674115.4451371,
          "trades": 143424,
          "taker_buy_base": 336.71435,
          "taker_buy_quote": 32022075.5499907
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 95005.01,
          "high": 95028.88,
          "low": 94559.28,
          "close": 95028.87,
          "volume": 859.31999,
          "close_time": 1768373999999,
          "quote_volume": 81469236.5915891,
          "trades": 172887,
          "taker_buy_base": 393.90281,
          "taker_buy_quote": 37351597.1880549
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 95028.88,
          "high": 95233.99,
          "low": 94850.0,
          "close": 95205.1,
          "volume": 884.32504,
          "close_time": 1768377599999,
          "quote_volume": 84039989.2928535,
          "trades": 146867,
          "taker_buy_base": 344.05435,
          "taker_buy_quote": 32701029.5402446
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 95205.11,
          "high": 95315.15,
          "low": 94900.0,
          "close": 94900.01,
          "volume": 380.43239,
          "close_time": 1768381199999,
          "quote_volume": 36187170.2550369,
          "trades": 91691,
          "taker_buy_base": 142.13383,
          "taker_buy_quote": 13523841.9636879
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 94900.01,
          "high": 95186.51,
          "low": 94870.01,
          "close": 95088.24,
          "volume": 468.07232,
          "close_time": 1768384799999,
          "quote_volume": 44474843.3846391,
          "trades": 108766,
          "taker_buy_base": 197.65651,
          "taker_buy_quote": 18784710.1527276
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 95088.24,
          "high": 95291.98,
          "low": 94888.0,
          "close": 95091.75,
          "volume": 526.44388,
          "close_time": 1768388399999,
          "quote_volume": 50050229.9572324,
          "trades": 145073,
          "taker_buy_base": 310.79546,
          "taker_buy_quote": 29549647.9271994
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 95091.49,
          "high": 95091.49,
          "low": 94737.95,
          "close": 94792.99,
          "volume": 381.08629,
          "close_time": 1768391999999,
          "quote_volume": 36173278.5586957,
          "trades": 129577,
          "taker_buy_base": 168.36051,
          "taker_buy_quote": 15980699.446128
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 94793.0,
          "high": 95154.78,
          "low": 94680.67,
          "close": 95077.56,
          "volume": 424.37035,
          "close_time": 1768395599999,
          "quote_volume": 40317926.4597154,
          "trades": 104406,
          "taker_buy_base": 230.619,
          "taker_buy_quote": 21911943.1202956
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 95077.56,
          "high": 95241.7,
          "low": 94890.68,
          "close": 94998.19,
          "volume": 454.3002,
          "close_time": 1768399199999,
          "quote_volume": 43178714.1357113,
          "trades": 136858,
          "taker_buy_base": 186.78505,
          "taker_buy_quote": 17758156.0835255
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 94998.2,
          "high": 96827.0,
          "low": 94982.56,
          "close": 96493.15,
          "volume": 2348.26402,
          "close_time": 1768402799999,
          "quote_volume": 225571692.4672563,
          "trades": 551201,
          "taker_buy_base": 1381.64993,
          "taker_buy_quote": 132711182.388361
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 96493.14,
          "high": 97084.68,
          "low": 96188.25,
          "close": 96764.57,
          "volume": 2804.69067,
          "close_time": 1768406399999,
          "quote_volume": 271277126.8687817,
          "trades": 643474,
          "taker_buy_base": 1727.412,
          "taker_buy_quote": 167133181.788608
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 96764.57,
          "high": 97693.66,
          "low": 96730.77,
          "close": 97293.24,
          "volume": 2448.97546,
          "close_time": 1768409999999,
          "quote_volume": 238279343.0451039,
          "trades": 464762,
          "taker_buy_base": 1363.41937,
          "taker_buy_quote": 132650941.8993257
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 97293.23,
          "high": 97777.0,
          "low": 96800.0,
          "close": 96956.07,
          "volume": 2017.29615,
          "close_time": 1768413599999,
          "quote_volume": 196376789.9488918,
          "trades": 392665,
          "taker_buy_base": 1073.86833,
          "taker_buy_quote": 104561146.9843152
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 96956.07,
          "high": 97110.0,
          "low": 96246.56,
          "close": 96806.55,
          "volume": 1150.91366,
          "close_time": 1768417199999,
          "quote_volume": 111305291.3082024,
          "trades": 347447,
          "taker_buy_base": 599.36692,
          "taker_buy_quote": 57968809.5500341
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 96806.54,
          "high": 97640.68,
          "low": 96688.36,
          "close": 97267.42,
          "volume": 1063.44638,
          "close_time": 1768420799999,
          "quote_volume": 103399873.5530589,
          "trades": 265189,
          "taker_buy_base": 624.3338,
          "taker_buy_quote": 60705493.3875536
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 97267.42,
          "high": 97924.49,
          "low": 97209.25,
          "close": 97655.28,
          "volume": 1157.33493,
          "close_time": 1768424399999,
          "quote_volume": 112929445.3290575,
          "trades": 336141,
          "taker_buy_base": 637.39155,
          "taker_buy_quote": 62203705.6973349
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 97655.27,
          "high": 97717.72,
          "low": 97390.0,
          "close": 97564.0,
          "volume": 494.72849,
          "close_time": 1768427999999,
          "quote_volume": 48253636.6400156,
          "trades": 149498,
          "taker_buy_base": 234.54548,
          "taker_buy_quote": 22876236.179899
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 97563.99,
          "high": 97587.34,
          "low": 96772.02,
          "close": 96878.34,
          "volume": 1038.79474,
          "close_time": 1768431599999,
          "quote_volume": 100927082.0816056,
          "trades": 147847,
          "taker_buy_base": 398.95589,
          "taker_buy_quote": 38773797.3111462
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 96878.34,
          "high": 97371.33,
          "low": 96865.34,
          "close": 96951.78,
          "volume": 437.21023,
          "close_time": 1768435199999,
          "quote_volume": 42444434.3566662,
          "trades": 112650,
          "taker_buy_base": 220.79062,
          "taker_buy_quote": 21436978.1829854
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96951.78,
          "high": 97000.0,
          "low": 96500.0,
          "close": 96658.03,
          "volume": 798.45682,
          "close_time": 1768438799999,
          "quote_volume": 77210321.707665,
          "trades": 131533,
          "taker_buy_base": 396.09145,
          "taker_buy_quote": 38303464.6267793
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 96658.03,
          "high": 96959.09,
          "low": 96297.32,
          "close": 96445.31,
          "volume": 701.30226,
          "close_time": 1768442399999,
          "quote_volume": 67731283.8408212,
          "trades": 141522,
          "taker_buy_base": 291.34379,
          "taker_buy_quote": 28149530.9832696
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 96445.32,
          "high": 96617.06,
          "low": 96095.8,
          "close": 96339.91,
          "volume": 530.33501,
          "close_time": 1768445999999,
          "quote_volume": 51093160.6377892,
          "trades": 150187,
          "taker_buy_base": 257.91991,
          "taker_buy_quote": 24856454.935765
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 96339.92,
          "high": 96393.58,
          "low": 95777.0,
          "close": 95985.1,
          "volume": 791.5879,
          "close_time": 1768449599999,
          "quote_volume": 76019510.388468,
          "trades": 161564,
          "taker_buy_base": 311.35652,
          "taker_buy_quote": 29904545.0712206
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 95985.11,
          "high": 96387.42,
          "low": 95952.89,
          "close": 96316.27,
          "volume": 483.75975,
          "close_time": 1768453199999,
          "quote_volume": 46538137.7049848,
          "trades": 105077,
          "taker_buy_base": 275.13379,
          "taker_buy_quote": 26466000.07853
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 96316.27,
          "high": 96510.57,
          "low": 96247.64,
          "close": 96429.71,
          "volume": 419.70339,
          "close_time": 1768456799999,
          "quote_volume": 40448534.1117127,
          "trades": 105570,
          "taker_buy_base": 226.49686,
          "taker_buy_quote": 21828516.4153385
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 96429.71,
          "high": 96588.45,
          "low": 96172.41,
          "close": 96243.78,
          "volume": 473.63021,
          "close_time": 1768460399999,
          "quote_volume": 45650185.5096551,
          "trades": 111856,
          "taker_buy_base": 242.60438,
          "taker_buy_quote": 23379254.526871
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 96243.79,
          "high": 96760.15,
          "low": 96191.79,
          "close": 96630.48,
          "volume": 679.19921,
          "close_time": 1768463999999,
          "quote_volume": 65541634.8200944,
          "trades": 140374,
          "taker_buy_base": 316.24045,
          "taker_buy_quote": 30510707.4120484
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 96630.47,
          "high": 96662.0,
          "low": 96289.98,
          "close": 96643.0,
          "volume": 760.49437,
          "close_time": 1768467599999,
          "quote_volume": 73390718.9296921,
          "trades": 161833,
          "taker_buy_base": 368.91745,
          "taker_buy_quote": 35601191.0881319
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 96643.01,
          "high": 97193.34,
          "low": 96559.19,
          "close": 97040.75,
          "volume": 1029.77719,
          "close_time": 1768471199999,
          "quote_volume": 99768653.298361,
          "trades": 175329,
          "taker_buy_base": 643.49837,
          "taker_buy_quote": 62363582.3101365
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 97040.75,
          "high": 97070.39,
          "low": 96750.0,
          "close": 96818.68,
          "volume": 414.89635,
          "close_time": 1768474799999,
          "quote_volume": 40197067.9681167,
          "trades": 92198,
          "taker_buy_base": 171.31332,
          "taker_buy_quote": 16593329.69507
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 96818.68,
          "high": 96935.39,
          "low": 96580.03,
          "close": 96581.08,
          "volume": 588.17595,
          "close_time": 1768478399999,
          "quote_volume": 56880574.2964909,
          "trades": 83237,
          "taker_buy_base": 254.60254,
          "taker_buy_quote": 24628308.9509122
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 96581.07,
          "high": 96994.65,
          "low": 96525.24,
          "close": 96981.65,
          "volume": 332.6743,
          "close_time": 1768481999999,
          "quote_volume": 32174433.0384282,
          "trades": 102750,
          "taker_buy_base": 177.69153,
          "taker_buy_quote": 17189353.8076101
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 96981.66,
          "high": 97032.99,
          "low": 96620.12,
          "close": 96846.75,
          "volume": 496.85903,
          "close_time": 1768485599999,
          "quote_volume": 48137987.3321451,
          "trades": 122217,
          "taker_buy_base": 279.07068,
          "taker_buy_quote": 27040341.659857
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 96846.74,
          "high": 97165.03,
          "low": 95592.69,
          "close": 96063.43,
          "volume": 1629.09421,
          "close_time": 1768489199999,
          "quote_volume": 156970589.0999748,
          "trades": 456054,
          "taker_buy_base": 690.96921,
          "taker_buy_quote": 66635196.4548309
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 96063.43,
          "high": 96791.67,
          "low": 95435.91,
          "close": 96737.04,
          "volume": 2359.5541,
          "close_time": 1768492799999,
          "quote_volume": 226596271.3726547,
          "trades": 549210,
          "taker_buy_base": 1467.00969,
          "taker_buy_quote": 140896866.8034823
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 96737.04,
          "high": 96969.99,
          "low": 96272.72,
          "close": 96738.51,
          "volume": 1973.14331,
          "close_time": 1768496399999,
          "quote_volume": 190549206.6840092,
          "trades": 412838,
          "taker_buy_base": 1158.68622,
          "taker_buy_quote": 111890086.2854578
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 96738.5,
          "high": 97163.0,
          "low": 96426.18,
          "close": 96636.35,
          "volume": 2398.07402,
          "close_time": 1768499999999,
          "quote_volume": 232115123.5958899,
          "trades": 261756,
          "taker_buy_base": 1648.07052,
          "taker_buy_quote": 159531234.4958902
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 96636.35,
          "high": 96650.51,
          "low": 95745.25,
          "close": 95835.0,
          "volume": 2117.40598,
          "close_time": 1768503599999,
          "quote_volume": 203481921.609949,
          "trades": 266973,
          "taker_buy_base": 574.11439,
          "taker_buy_quote": 55213437.9846512
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 95835.01,
          "high": 95920.31,
          "low": 95183.13,
          "close": 95516.01,
          "volume": 1380.26708,
          "close_time": 1768507199999,
          "quote_volume": 131968662.6037234,
          "trades": 297768,
          "taker_buy_base": 436.78129,
          "taker_buy_quote": 41745208.9782385
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 95516.01,
          "high": 95660.0,
          "low": 95134.48,
          "close": 95260.67,
          "volume": 524.36978,
          "close_time": 1768510799999,
          "quote_volume": 49996502.2068322,
          "trades": 192358,
          "taker_buy_base": 232.37827,
          "taker_buy_quote": 22152577.4109648
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 95260.68,
          "high": 95631.08,
          "low": 95196.0,
          "close": 95584.35,
          "volume": 297.62442,
          "close_time": 1768514399999,
          "quote_volume": 28406202.5960888,
          "trades": 86531,
          "taker_buy_base": 194.24325,
          "taker_buy_quote": 18539439.6909341
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 95584.36,
          "high": 95871.0,
          "low": 95488.91,
          "close": 95583.87,
          "volume": 269.05055,
          "close_time": 1768517999999,
          "quote_volume": 25737435.9009425,
          "trades": 109645,
          "taker_buy_base": 125.28313,
          "taker_buy_quote": 11984628.0615685
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 95583.87,
          "high": 95718.31,
          "low": 95378.58,
          "close": 95604.8,
          "volume": 276.3785,
          "close_time": 1768521599999,
          "quote_volume": 26404063.5892447,
          "trades": 74715,
          "taker_buy_base": 101.51066,
          "taker_buy_quote": 9699805.3839264
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95604.81,
          "high": 95828.01,
          "low": 95570.96,
          "close": 95633.5,
          "volume": 207.12295,
          "close_time": 1768525199999,
          "quote_volume": 19823794.3036378,
          "trades": 96749,
          "taker_buy_base": 105.55232,
          "taker_buy_quote": 10103577.0667332
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 95633.5,
          "high": 95855.12,
          "low": 95420.75,
          "close": 95664.18,
          "volume": 401.56495,
          "close_time": 1768528799999,
          "quote_volume": 38399871.0742736,
          "trades": 100015,
          "taker_buy_base": 181.33311,
          "taker_buy_quote": 17338240.5251453
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 95664.17,
          "high": 95687.47,
          "low": 95393.9,
          "close": 95504.4,
          "volume": 384.29986,
          "close_time": 1768532399999,
          "quote_volume": 36709576.275883,
          "trades": 107593,
          "taker_buy_base": 172.16909,
          "taker_buy_quote": 16445731.6369813
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 95504.4,
          "high": 95586.6,
          "low": 95321.58,
          "close": 95354.69,
          "volume": 214.15334,
          "close_time": 1768535999999,
          "quote_volume": 20445038.0468628,
          "trades": 58409,
          "taker_buy_base": 87.97233,
          "taker_buy_quote": 8399405.7831904
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 95354.69,
          "high": 95582.41,
          "low": 95133.03,
          "close": 95261.29,
          "volume": 700.90747,
          "close_time": 1768539599999,
          "quote_volume": 66789226.0212817,
          "trades": 95333,
          "taker_buy_base": 243.97575,
          "taker_buy_quote": 23252941.6897475
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 95261.3,
          "high": 95676.73,
          "low": 95242.18,
          "close": 95660.37,
          "volume": 746.7663,
          "close_time": 1768543199999,
          "quote_volume": 71262552.000743,
          "trades": 123940,
          "taker_buy_base": 295.91178,
          "taker_buy_quote": 28252039.9560144
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 95660.38,
          "high": 95816.83,
          "low": 95534.0,
          "close": 95741.21,
          "volume": 443.54681,
          "close_time": 1768546799999,
          "quote_volume": 42437192.1449668,
          "trades": 79327,
          "taker_buy_base": 227.48797,
          "taker_buy_quote": 21768220.688907
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 95741.22,
          "high": 95788.34,
          "low": 95489.6,
          "close": 95653.16,
          "volume": 403.70542,
          "close_time": 1768550399999,
          "quote_volume": 38594352.6221026,
          "trades": 59641,
          "taker_buy_base": 171.06274,
          "taker_buy_quote": 16350845.0127915
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 95653.16,
          "high": 95871.47,
          "low": 95570.68,
          "close": 95676.0,
          "volume": 594.74259,
          "close_time": 1768553999999,
          "quote_volume": 56945464.9940511,
          "trades": 92809,
          "taker_buy_base": 333.81403,
          "taker_buy_quote": 31966230.3067327
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 95676.01,
          "high": 95788.17,
          "low": 95601.5,
          "close": 95613.53,
          "volume": 177.27273,
          "close_time": 1768557599999,
          "quote_volume": 16960340.7095286,
          "trades": 52411,
          "taker_buy_base": 77.83219,
          "taker_buy_quote": 7445879.8683327
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 95613.53,
          "high": 95637.0,
          "low": 95280.51,
          "close": 95307.35,
          "volume": 538.64006,
          "close_time": 1768561199999,
          "quote_volume": 51380354.2372119,
          "trades": 73987,
          "taker_buy_base": 146.8001,
          "taker_buy_quote": 14005788.0630918
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 95307.35,
          "high": 95470.0,
          "low": 95261.43,
          "close": 95429.09,
          "volume": 303.73259,
          "close_time": 1768564799999,
          "quote_volume": 28964485.2425944,
          "trades": 69302,
          "taker_buy_base": 143.92687,
          "taker_buy_quote": 13725497.7683167
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 95429.09,
          "high": 95569.0,
          "low": 95353.5,
          "close": 95458.55,
          "volume": 289.70117,
          "close_time": 1768568399999,
          "quote_volume": 27660389.986314,
          "trades": 64285,
          "taker_buy_base": 143.92815,
          "taker_buy_quote": 13741771.7949804
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 95458.55,
          "high": 95579.0,
          "low": 95288.05,
          "close": 95448.87,
          "volume": 277.92918,
          "close_time": 1768571999999,
          "quote_volume": 26532430.830861,
          "trades": 78021,
          "taker_buy_base": 119.03808,
          "taker_buy_quote": 11364519.3000552
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 95448.86,
          "high": 95809.08,
          "low": 95192.35,
          "close": 95192.36,
          "volume": 624.83754,
          "close_time": 1768575599999,
          "quote_volume": 59641122.5170313,
          "trades": 278449,
          "taker_buy_base": 325.38446,
          "taker_buy_quote": 31066033.2092272
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 95192.36,
          "high": 95663.15,
          "low": 94293.46,
          "close": 94585.98,
          "volume": 1821.66491,
          "close_time": 1768579199999,
          "quote_volume": 172736137.7393761,
          "trades": 506139,
          "taker_buy_base": 724.01442,
          "taker_buy_quote": 68653679.2031257
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 94585.99,
          "high": 94990.73,
          "low": 94508.0,
          "close": 94872.55,
          "volume": 811.28371,
          "close_time": 1768582799999,
          "quote_volume": 76907226.5085803,
          "trades": 245123,
          "taker_buy_base": 407.38973,
          "taker_buy_quote": 38618699.7785256
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 94872.55,
          "high": 95130.49,
          "low": 94555.88,
          "close": 95076.08,
          "volume": 513.23212,
          "close_time": 1768586399999,
          "quote_volume": 48677489.8692421,
          "trades": 149324,
          "taker_buy_base": 309.70907,
          "taker_buy_quote": 29388265.4466841
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 95076.09,
          "high": 95215.74,
          "low": 94960.04,
          "close": 95001.19,
          "volume": 353.51337,
          "close_time": 1768589999999,
          "quote_volume": 33622976.6448924,
          "trades": 131479,
          "taker_buy_base": 134.88787,
          "taker_buy_quote": 12830206.3168299
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 95001.19,
          "high": 95055.31,
          "low": 94841.31,
          "close": 95002.09,
          "volume": 176.56522,
          "close_time": 1768593599999,
          "quote_volume": 16767832.5105586,
          "trades": 102582,
          "taker_buy_base": 68.38386,
          "taker_buy_quote": 6494196.5223585
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 95002.09,
          "high": 95561.5,
          "low": 94682.0,
          "close": 95553.6,
          "volume": 414.87593,
          "close_time": 1768597199999,
          "quote_volume": 39477455.8567747,
          "trades": 148737,
          "taker_buy_base": 235.54461,
          "taker_buy_quote": 22425606.896915
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 95553.61,
          "high": 95600.0,
          "low": 95359.69,
          "close": 95523.52,
          "volume": 341.14068,
          "close_time": 1768600799999,
          "quote_volume": 32576361.5351295,
          "trades": 126362,
          "taker_buy_base": 175.63889,
          "taker_buy_quote": 16771807.623791
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 95523.52,
          "high": 95574.0,
          "low": 95260.64,
          "close": 95514.0,
          "volume": 283.10566,
          "close_time": 1768604399999,
          "quote_volume": 27010015.8581114,
          "trades": 89750,
          "taker_buy_base": 148.38164,
          "taker_buy_quote": 14157008.4115838
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 95513.99,
          "high": 95577.89,
          "low": 95433.83,
          "close": 95550.94,
          "volume": 143.41004,
          "close_time": 1768607999999,
          "quote_volume": 13697720.5472427,
          "trades": 41792,
          "taker_buy_base": 74.93046,
          "taker_buy_quote": 7156985.211407
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95550.94,
          "high": 95578.2,
          "low": 95433.94,
          "close": 95465.97,
          "volume": 129.13356,
          "close_time": 1768611599999,
          "quote_volume": 12333379.7447416,
          "trades": 42278,
          "taker_buy_base": 56.94662,
          "taker_buy_quote": 5438751.172662
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 95465.97,
          "high": 95530.0,
          "low": 95384.86,
          "close": 95399.93,
          "volume": 104.26658,
          "close_time": 1768615199999,
          "quote_volume": 9952999.3195947,
          "trades": 33643,
          "taker_buy_base": 39.64163,
          "taker_buy_quote": 3783734.5962361
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 95399.94,
          "high": 95412.86,
          "low": 95200.0,
          "close": 95371.35,
          "volume": 155.12882,
          "close_time": 1768618799999,
          "quote_volume": 14783878.3038732,
          "trades": 46071,
          "taker_buy_base": 58.65443,
          "taker_buy_quote": 5589890.3882187
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 95371.36,
          "high": 95384.87,
          "low": 95270.79,
          "close": 95372.95,
          "volume": 132.4524,
          "close_time": 1768622399999,
          "quote_volume": 12625361.2897151,
          "trades": 31223,
          "taker_buy_base": 62.43815,
          "taker_buy_quote": 5951849.3092564
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 95372.94,
          "high": 95372.95,
          "low": 95260.64,
          "close": 95303.64,
          "volume": 131.52683,
          "close_time": 1768625999999,
          "quote_volume": 12536056.3146973,
          "trades": 26920,
          "taker_buy_base": 71.73685,
          "taker_buy_quote": 6836915.3740202
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 95303.63,
          "high": 95373.64,
          "low": 95275.05,
          "close": 95323.67,
          "volume": 103.95781,
          "close_time": 1768629599999,
          "quote_volume": 9909257.3175994,
          "trades": 21827,
          "taker_buy_base": 56.94479,
          "taker_buy_quote": 5427650.3975057
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 95323.68,
          "high": 95347.89,
          "low": 95186.29,
          "close": 95240.07,
          "volume": 125.70578,
          "close_time": 1768633199999,
          "quote_volume": 11975368.1635899,
          "trades": 33787,
          "taker_buy_base": 64.62622,
          "taker_buy_quote": 6156585.7573405
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 95240.08,
          "high": 95240.08,
          "low": 95041.7,
          "close": 95101.67,
          "volume": 197.34545,
          "close_time": 1768636799999,
          "quote_volume": 18773188.9412781,
          "trades": 65981,
          "taker_buy_base": 66.76559,
          "taker_buy_quote": 6350790.5690231
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 95101.67,
          "high": 95260.65,
          "low": 95021.67,
          "close": 95247.51,
          "volume": 164.49559,
          "close_time": 1768640399999,
          "quote_volume": 15659953.4439283,
          "trades": 44186,
          "taker_buy_base": 107.55512,
          "taker_buy_quote": 10239534.6574438
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 95247.51,
          "high": 95290.08,
          "low": 95176.9,
          "close": 95260.65,
          "volume": 104.24877,
          "close_time": 1768643999999,
          "quote_volume": 9928643.4488739,
          "trades": 26817,
          "taker_buy_base": 57.71365,
          "taker_buy_quote": 5496789.605044
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 95260.65,
          "high": 95271.21,
          "low": 95116.47,
          "close": 95116.48,
          "volume": 127.2407,
          "close_time": 1768647599999,
          "quote_volume": 12110772.5106077,
          "trades": 30477,
          "taker_buy_base": 41.10414,
          "taker_buy_quote": 3912496.4544058
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 95116.48,
          "high": 95323.86,
          "low": 95073.57,
          "close": 95323.86,
          "volume": 218.85009,
          "close_time": 1768651199999,
          "quote_volume": 20843895.2805012,
          "trades": 55913,
          "taker_buy_base": 155.66239,
          "taker_buy_quote": 14827339.5701639
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 95323.85,
          "high": 95412.84,
          "low": 95243.63,
          "close": 95251.15,
          "volume": 215.62364,
          "close_time": 1768654799999,
          "quote_volume": 20547548.5236641,
          "trades": 51130,
          "taker_buy_base": 106.96527,
          "taker_buy_quote": 10193764.9874221
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 95251.15,
          "high": 95438.33,
          "low": 95198.81,
          "close": 95438.32,
          "volume": 227.83624,
          "close_time": 1768658399999,
          "quote_volume": 21721600.6485511,
          "trades": 46602,
          "taker_buy_base": 114.54046,
          "taker_buy_quote": 10921773.326096
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 95438.32,
          "high": 95544.07,
          "low": 95357.02,
          "close": 95471.18,
          "volume": 259.56584,
          "close_time": 1768661999999,
          "quote_volume": 24774942.507923,
          "trades": 53111,
          "taker_buy_base": 129.31944,
          "taker_buy_quote": 12343473.7837823
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 95471.17,
          "high": 95639.45,
          "low": 95433.81,
          "close": 95573.64,
          "volume": 747.96943,
          "close_time": 1768665599999,
          "quote_volume": 71460855.4409579,
          "trades": 89656,
          "taker_buy_base": 326.21851,
          "taker_buy_quote": 31167403.7281272
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 95573.65,
          "high": 95576.14,
          "low": 95212.25,
          "close": 95315.23,
          "volume": 330.67135,
          "close_time": 1768669199999,
          "quote_volume": 31539189.7186571,
          "trades": 74432,
          "taker_buy_base": 164.19395,
          "taker_buy_quote": 15659912.3114078
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 95315.23,
          "high": 95440.8,
          "low": 95295.17,
          "close": 95357.24,
          "volume": 141.2049,
          "close_time": 1768672799999,
          "quote_volume": 13467403.4593255,
          "trades": 40606,
          "taker_buy_base": 92.9496,
          "taker_buy_quote": 8864929.7932627
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 95357.23,
          "high": 95465.98,
          "low": 95346.0,
          "close": 95428.25,
          "volume": 100.5073,
          "close_time": 1768676399999,
          "quote_volume": 9591156.00176,
          "trades": 27449,
          "taker_buy_base": 46.30847,
          "taker_buy_quote": 4418866.9293747
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 95428.25,
          "high": 95428.25,
          "low": 95290.7,
          "close": 95291.38,
          "volume": 64.10708,
          "close_time": 1768679999999,
          "quote_volume": 6112635.8436299,
          "trades": 22370,
          "taker_buy_base": 24.7918,
          "taker_buy_quote": 2363845.0065758
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 95291.37,
          "high": 95383.84,
          "low": 95291.36,
          "close": 95378.18,
          "volume": 65.25873,
          "close_time": 1768683599999,
          "quote_volume": 6221173.6744376,
          "trades": 17756,
          "taker_buy_base": 43.84379,
          "taker_buy_quote": 4179583.9940604
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 95378.19,
          "high": 95412.86,
          "low": 95283.99,
          "close": 95302.94,
          "volume": 114.01955,
          "close_time": 1768687199999,
          "quote_volume": 10869551.2044608,
          "trades": 33847,
          "taker_buy_base": 37.20458,
          "taker_buy_quote": 3546778.1990171
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 95302.94,
          "high": 95302.94,
          "low": 95050.0,
          "close": 95170.97,
          "volume": 209.18455,
          "close_time": 1768690799999,
          "quote_volume": 19908190.8141053,
          "trades": 63931,
          "taker_buy_base": 78.76882,
          "taker_buy_quote": 7496649.5648024
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 95170.98,
          "high": 95208.96,
          "low": 95123.79,
          "close": 95147.77,
          "volume": 110.50038,
          "close_time": 1768694399999,
          "quote_volume": 10514939.7554352,
          "trades": 40514,
          "taker_buy_base": 54.95856,
          "taker_buy_quote": 5229766.4957214
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95147.77,
          "high": 95250.0,
          "low": 95067.83,
          "close": 95112.47,
          "volume": 179.02691,
          "close_time": 1768697999999,
          "quote_volume": 17033981.0994389,
          "trades": 49687,
          "taker_buy_base": 66.57474,
          "taker_buy_quote": 6335556.3485806
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 95112.48,
          "high": 95112.48,
          "low": 94876.33,
          "close": 94966.9,
          "volume": 243.7208,
          "close_time": 1768701599999,
          "quote_volume": 23147043.7326127,
          "trades": 86641,
          "taker_buy_base": 87.24663,
          "taker_buy_quote": 8285712.4498703
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 94966.89,
          "high": 95069.07,
          "low": 94880.53,
          "close": 95022.01,
          "volume": 148.4607,
          "close_time": 1768705199999,
          "quote_volume": 14101526.9336341,
          "trades": 43816,
          "taker_buy_base": 62.24583,
          "taker_buy_quote": 5912013.3675226
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 95022.01,
          "high": 95205.74,
          "low": 95022.01,
          "close": 95200.29,
          "volume": 149.82604,
          "close_time": 1768708799999,
          "quote_volume": 14251453.6133616,
          "trades": 36300,
          "taker_buy_base": 86.46705,
          "taker_buy_quote": 8225325.7276773
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 95200.29,
          "high": 95200.3,
          "low": 95075.3,
          "close": 95095.68,
          "volume": 90.87843,
          "close_time": 1768712399999,
          "quote_volume": 8645007.6968047,
          "trades": 31566,
          "taker_buy_base": 53.94607,
          "taker_buy_quote": 5131516.116952
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 95095.68,
          "high": 95260.0,
          "low": 95059.27,
          "close": 95188.55,
          "volume": 176.45319,
          "close_time": 1768715999999,
          "quote_volume": 16785093.1049602,
          "trades": 40838,
          "taker_buy_base": 105.81543,
          "taker_buy_quote": 10065250.0853076
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 95188.54,
          "high": 95199.62,
          "low": 95144.3,
          "close": 95171.43,
          "volume": 144.72253,
          "close_time": 1768719599999,
          "quote_volume": 13774214.4880045,
          "trades": 28764,
          "taker_buy_base": 69.70778,
          "taker_buy_quote": 6634741.6940283
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 95171.44,
          "high": 95183.3,
          "low": 95028.27,
          "close": 95028.27,
          "volume": 293.23856,
          "close_time": 1768723199999,
          "quote_volume": 27885692.2710129,
          "trades": 39985,
          "taker_buy_base": 101.7285,
          "taker_buy_quote": 9673217.3753184
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 95028.27,
          "high": 95195.0,
          "low": 95021.44,
          "close": 95183.93,
          "volume": 124.9626,
          "close_time": 1768726799999,
          "quote_volume": 11883814.83177,
          "trades": 27524,
          "taker_buy_base": 79.83314,
          "taker_buy_quote": 7591366.8463504
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 95183.93,
          "high": 95295.35,
          "low": 95149.18,
          "close": 95275.73,
          "volume": 312.28376,
          "close_time": 1768730399999,
          "quote_volume": 29736760.2230327,
          "trades": 40688,
          "taker_buy_base": 189.7382,
          "taker_buy_quote": 18067225.7191768
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 95275.73,
          "high": 95295.39,
          "low": 95088.0,
          "close": 95180.66,
          "volume": 344.24187,
          "close_time": 1768733999999,
          "quote_volume": 32751810.609603,
          "trades": 56874,
          "taker_buy_base": 122.91328,
          "taker_buy_quote": 11695768.0257099
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 95180.67,
          "high": 95180.67,
          "low": 95061.65,
          "close": 95168.06,
          "volume": 178.51779,
          "close_time": 1768737599999,
          "quote_volume": 16980666.7751224,
          "trades": 31122,
          "taker_buy_base": 86.15745,
          "taker_buy_quote": 8195658.5836288
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 95168.06,
          "high": 95178.09,
          "low": 95081.32,
          "close": 95113.25,
          "volume": 122.90856,
          "close_time": 1768741199999,
          "quote_volume": 11692086.5742915,
          "trades": 33227,
          "taker_buy_base": 55.83721,
          "taker_buy_quote": 5311318.5624691
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 95113.24,
          "high": 95205.4,
          "low": 94910.0,
          "close": 95146.82,
          "volume": 328.31194,
          "close_time": 1768744799999,
          "quote_volume": 31213377.2174231,
          "trades": 60918,
          "taker_buy_base": 154.99751,
          "taker_buy_quote": 14738123.2625048
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 95146.82,
          "high": 95376.24,
          "low": 94928.51,
          "close": 94955.79,
          "volume": 530.3533,
          "close_time": 1768748399999,
          "quote_volume": 50466659.255687,
          "trades": 81512,
          "taker_buy_base": 186.96187,
          "taker_buy_quote": 17788609.4973532
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 94955.78,
          "high": 95125.47,
          "low": 94915.21,
          "close": 95119.28,
          "volume": 195.60522,
          "close_time": 1768751999999,
          "quote_volume": 18590160.7550547,
          "trades": 56729,
          "taker_buy_base": 126.42927,
          "taker_buy_quote": 12016218.6093492
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 95119.27,
          "high": 95186.3,
          "low": 95073.02,
          "close": 95169.35,
          "volume": 105.98121,
          "close_time": 1768755599999,
          "quote_volume": 10083119.2122302,
          "trades": 58512,
          "taker_buy_base": 57.24624,
          "taker_buy_quote": 5446617.4397697
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 95169.35,
          "high": 95280.24,
          "low": 95140.61,
          "close": 95274.36,
          "volume": 147.92595,
          "close_time": 1768759199999,
          "quote_volume": 14086756.278681,
          "trades": 38716,
          "taker_buy_base": 79.96272,
          "taker_buy_quote": 7615170.1228589
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 95274.35,
          "high": 95521.71,
          "low": 95180.9,
          "close": 95439.6,
          "volume": 407.32335,
          "close_time": 1768762799999,
          "quote_volume": 38855140.9798155,
          "trades": 81840,
          "taker_buy_base": 271.90418,
          "taker_buy_quote": 25940696.9239966
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 95439.6,
          "high": 95514.0,
          "low": 95333.99,
          "close": 95380.99,
          "volume": 260.23192,
          "close_time": 1768766399999,
          "quote_volume": 24840217.496107,
          "trades": 56067,
          "taker_buy_base": 137.18888,
          "taker_buy_quote": 13096413.2724711
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 95380.99,
          "high": 95441.22,
          "low": 95285.2,
          "close": 95304.01,
          "volume": 77.90234,
          "close_time": 1768769999999,
          "quote_volume": 7428451.9884959,
          "trades": 44321,
          "taker_buy_base": 37.2435,
          "taker_buy_quote": 3551495.1329308
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 95304.01,
          "high": 95430.45,
          "low": 95284.23,
          "close": 95430.44,
          "volume": 81.51777,
          "close_time": 1768773599999,
          "quote_volume": 7773941.730268,
          "trades": 30857,
          "taker_buy_base": 46.00863,
          "taker_buy_quote": 4387667.7001771
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 95430.45,
          "high": 95531.12,
          "low": 95412.86,
          "close": 95498.61,
          "volume": 319.96465,
          "close_time": 1768777199999,
          "quote_volume": 30548277.0054506,
          "trades": 38612,
          "taker_buy_base": 149.67411,
          "taker_buy_quote": 14289997.2946326
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 95498.6,
          "high": 95498.6,
          "low": 93615.4,
          "close": 93673.14,
          "volume": 1930.8188,
          "close_time": 1768780799999,
          "quote_volume": 182218489.3948496,
          "trades": 393669,
          "taker_buy_base": 691.52782,
          "taker_buy_quote": 65222082.6626432
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93673.14,
          "high": 93673.14,
          "low": 91910.2,
          "close": 92711.02,
          "volume": 4221.82713,
          "close_time": 1768784399999,
          "quote_volume": 391410938.6331806,
          "trades": 702026,
          "taker_buy_base": 2013.05803,
          "taker_buy_quote": 186611115.7512224
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 92711.02,
          "high": 92875.68,
          "low": 92247.97,
          "close": 92586.65,
          "volume": 910.87085,
          "close_time": 1768787999999,
          "quote_volume": 84357357.547964,
          "trades": 269217,
          "taker_buy_base": 496.52291,
          "taker_buy_quote": 45989922.4976325
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 92586.65,
          "high": 92672.0,
          "low": 92383.94,
          "close": 92566.8,
          "volume": 452.44264,
          "close_time": 1768791599999,
          "quote_volume": 41866839.3239806,
          "trades": 123754,
          "taker_buy_base": 241.18739,
          "taker_buy_quote": 22320939.6166393
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 92566.8,
          "high": 92776.83,
          "low": 92500.0,
          "close": 92690.09,
          "volume": 556.40187,
          "close_time": 1768795199999,
          "quote_volume": 51547488.4105106,
          "trades": 95858,
          "taker_buy_base": 357.82667,
          "taker_buy_quote": 33152814.733038
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 92690.08,
          "high": 92748.32,
          "low": 92502.58,
          "close": 92665.0,
          "volume": 506.12587,
          "close_time": 1768798799999,
          "quote_volume": 46897062.7167491,
          "trades": 78066,
          "taker_buy_base": 276.93937,
          "taker_buy_quote": 25660341.586818
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 92665.0,
          "high": 92811.11,
          "low": 92504.24,
          "close": 92511.77,
          "volume": 357.86057,
          "close_time": 1768802399999,
          "quote_volume": 33155413.5068228,
          "trades": 82901,
          "taker_buy_base": 156.53744,
          "taker_buy_quote": 14504373.5345006
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 92511.77,
          "high": 92629.26,
          "low": 92385.07,
          "close": 92583.27,
          "volume": 427.02868,
          "close_time": 1768805999999,
          "quote_volume": 39509044.8992712,
          "trades": 91151,
          "taker_buy_base": 198.01101,
          "taker_buy_quote": 18321840.8565163
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 92583.27,
          "high": 92861.41,
          "low": 92562.0,
          "close": 92841.62,
          "volume": 421.22196,
          "close_time": 1768809599999,
          "quote_volume": 39041176.4243754,
          "trades": 76549,
          "taker_buy_base": 260.93848,
          "taker_buy_quote": 24186721.0896519
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 92841.62,
          "high": 93368.44,
          "low": 92702.56,
          "close": 93259.09,
          "volume": 865.57873,
          "close_time": 1768813199999,
          "quote_volume": 80546697.2389417,
          "trades": 176880,
          "taker_buy_base": 530.47081,
          "taker_buy_quote": 49361403.1586547
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 93259.09,
          "high": 93268.12,
          "low": 92950.0,
          "close": 93060.06,
          "volume": 474.82948,
          "close_time": 1768816799999,
          "quote_volume": 44196467.4640452,
          "trades": 110099,
          "taker_buy_base": 182.53195,
          "taker_buy_quote": 16989681.1529291
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 93060.06,
          "high": 93081.3,
          "low": 92900.0,
          "close": 93064.88,
          "volume": 263.24721,
          "close_time": 1768820399999,
          "quote_volume": 24484592.4256117,
          "trades": 67109,
          "taker_buy_base": 104.5693,
          "taker_buy_quote": 9724952.5254565
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 93064.88,
          "high": 93317.29,
          "low": 92969.94,
          "close": 93191.96,
          "volume": 305.33086,
          "close_time": 1768823999999,
          "quote_volume": 28432976.2766434,
          "trades": 78560,
          "taker_buy_base": 143.67401,
          "taker_buy_quote": 13380842.9756349
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 93191.96,
          "high": 93226.44,
          "low": 92979.48,
          "close": 93070.6,
          "volume": 586.84126,
          "close_time": 1768827599999,
          "quote_volume": 54621385.3706759,
          "trades": 104693,
          "taker_buy_base": 222.62159,
          "taker_buy_quote": 20724439.2708684
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 93070.6,
          "high": 93151.37,
          "low": 92807.34,
          "close": 93031.86,
          "volume": 326.88604,
          "close_time": 1768831199999,
          "quote_volume": 30400138.4252589,
          "trades": 102007,
          "taker_buy_base": 171.39977,
          "taker_buy_quote": 15940914.3829418
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 93031.85,
          "high": 93039.6,
          "low": 92700.0,
          "close": 92812.43,
          "volume": 417.89495,
          "close_time": 1768834799999,
          "quote_volume": 38806573.8985929,
          "trades": 145088,
          "taker_buy_base": 147.7005,
          "taker_buy_quote": 13716395.2425601
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 92812.43,
          "high": 93081.0,
          "low": 92812.43,
          "close": 93068.62,
          "volume": 467.20202,
          "close_time": 1768838399999,
          "quote_volume": 43446684.6490102,
          "trades": 141265,
          "taker_buy_base": 232.03944,
          "taker_buy_quote": 21579156.7805882
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 93068.62,
          "high": 93420.0,
          "low": 92994.0,
          "close": 93301.86,
          "volume": 380.00206,
          "close_time": 1768841999999,
          "quote_volume": 35406985.5592712,
          "trades": 123287,
          "taker_buy_base": 207.01737,
          "taker_buy_quote": 19290192.7340499
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 93301.85,
          "high": 93389.45,
          "low": 93150.0,
          "close": 93242.99,
          "volume": 357.60248,
          "close_time": 1768845599999,
          "quote_volume": 33349780.3775494,
          "trades": 97174,
          "taker_buy_base": 144.32229,
          "taker_buy_quote": 13460561.8598108
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 93242.99,
          "high": 93259.39,
          "low": 92930.0,
          "close": 93065.84,
          "volume": 235.78814,
          "close_time": 1768849199999,
          "quote_volume": 21945773.3812349,
          "trades": 90042,
          "taker_buy_base": 100.11119,
          "taker_buy_quote": 9317585.1907198
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 93065.83,
          "high": 93154.32,
          "low": 93000.0,
          "close": 93105.85,
          "volume": 179.79114,
          "close_time": 1768852799999,
          "quote_volume": 16736741.3376331,
          "trades": 62703,
          "taker_buy_base": 89.17487,
          "taker_buy_quote": 8300990.2727336
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 93105.85,
          "high": 93274.82,
          "low": 93084.15,
          "close": 93141.94,
          "volume": 178.48795,
          "close_time": 1768856399999,
          "quote_volume": 16632391.3960474,
          "trades": 60208,
          "taker_buy_base": 74.42996,
          "taker_buy_quote": 6936015.2552972
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 93141.95,
          "high": 93342.36,
          "low": 93000.03,
          "close": 93003.42,
          "volume": 240.63302,
          "close_time": 1768859999999,
          "quote_volume": 22411713.1928529,
          "trades": 72412,
          "taker_buy_base": 85.95994,
          "taker_buy_quote": 8008103.6354869
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 93003.41,
          "high": 93060.0,
          "low": 92565.78,
          "close": 92565.78,
          "volume": 374.00927,
          "close_time": 1768863599999,
          "quote_volume": 34725541.5531496,
          "trades": 131360,
          "taker_buy_base": 136.84898,
          "taker_buy_quote": 12707060.4928329
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 92565.78,
          "high": 92750.0,
          "low": 92158.48,
          "close": 92631.0,
          "volume": 787.62329,
          "close_time": 1768867199999,
          "quote_volume": 72840572.0396743,
          "trades": 276657,
          "taker_buy_base": 332.94918,
          "taker_buy_quote": 30794640.2992284
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92630.99,
          "high": 92870.0,
          "low": 92370.25,
          "close": 92717.9,
          "volume": 325.00059,
          "close_time": 1768870799999,
          "quote_volume": 30102457.9914028,
          "trades": 155194,
          "taker_buy_base": 158.69077,
          "taker_buy_quote": 14702193.4558664
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 92717.9,
          "high": 92867.28,
          "low": 92525.8,
          "close": 92716.48,
          "volume": 251.70499,
          "close_time": 1768874399999,
          "quote_volume": 23345364.1616837,
          "trades": 130991,
          "taker_buy_base": 124.67081,
          "taker_buy_quote": 11563047.9038686
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 92716.47,
          "high": 92729.94,
          "low": 92370.68,
          "close": 92552.16,
          "volume": 354.36518,
          "close_time": 1768877999999,
          "quote_volume": 32797176.3846928,
          "trades": 114769,
          "taker_buy_base": 161.45433,
          "taker_buy_quote": 14942761.2924544
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 92552.15,
          "high": 92650.0,
          "low": 92264.7,
          "close": 92434.92,
          "volume": 329.07012,
          "close_time": 1768881599999,
          "quote_volume": 30412930.7517008,
          "trades": 95090,
          "taker_buy_base": 155.60893,
          "taker_buy_quote": 14381361.1386524
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 92434.93,
          "high": 92470.37,
          "low": 92000.01,
          "close": 92062.61,
          "volume": 363.95619,
          "close_time": 1768885199999,
          "quote_volume": 33572610.720101,
          "trades": 107826,
          "taker_buy_base": 139.39075,
          "taker_buy_quote": 12860568.1815468
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 92062.62,
          "high": 92084.8,
          "low": 91294.11,
          "close": 91624.18,
          "volume": 1546.22756,
          "close_time": 1768888799999,
          "quote_volume": 141757402.065688,
          "trades": 315551,
          "taker_buy_base": 661.93069,
          "taker_buy_quote": 60669724.0324333
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 91624.19,
          "high": 91625.31,
          "low": 90771.78,
          "close": 90929.98,
          "volume": 1830.88581,
          "close_time": 1768892399999,
          "quote_volume": 166768293.1083636,
          "trades": 441480,
          "taker_buy_base": 617.53615,
          "taker_buy_quote": 56252123.5619391
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 90929.98,
          "high": 91319.05,
          "low": 90862.83,
          "close": 91177.98,
          "volume": 907.06352,
          "close_time": 1768895999999,
          "quote_volume": 82622571.7397585,
          "trades": 236698,
          "taker_buy_base": 542.22614,
          "taker_buy_quote": 49402318.7670701
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 91177.99,
          "high": 91255.7,
          "low": 90693.0,
          "close": 91116.0,
          "volume": 1083.7965,
          "close_time": 1768899599999,
          "quote_volume": 98630495.5272586,
          "trades": 285537,
          "taker_buy_base": 586.61867,
          "taker_buy_quote": 53394569.0465821
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 91116.0,
          "high": 91116.0,
          "low": 90899.0,
          "close": 91036.25,
          "volume": 381.95269,
          "close_time": 1768903199999,
          "quote_volume": 34762916.8313414,
          "trades": 162372,
          "taker_buy_base": 166.74136,
          "taker_buy_quote": 15175448.7466693
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 91036.25,
          "high": 91294.11,
          "low": 90998.08,
          "close": 91269.58,
          "volume": 415.15786,
          "close_time": 1768906799999,
          "quote_volume": 37848309.688842,
          "trades": 114704,
          "taker_buy_base": 219.89195,
          "taker_buy_quote": 20051701.6764827
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 91269.57,
          "high": 91442.88,
          "low": 91214.36,
          "close": 91218.99,
          "volume": 373.22315,
          "close_time": 1768910399999,
          "quote_volume": 34087811.1839246,
          "trades": 108481,
          "taker_buy_base": 173.65031,
          "taker_buy_quote": 15863055.0395339
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 91218.99,
          "high": 91318.94,
          "low": 91027.74,
          "close": 91280.31,
          "volume": 528.8374,
          "close_time": 1768913999999,
          "quote_volume": 48220478.3533605,
          "trades": 119911,
          "taker_buy_base": 214.06654,
          "taker_buy_quote": 19520357.9448416
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 91280.31,
          "high": 91289.64,
          "low": 90777.0,
          "close": 90958.88,
          "volume": 722.76892,
          "close_time": 1768917599999,
          "quote_volume": 65770756.0511339,
          "trades": 207128,
          "taker_buy_base": 331.6744,
          "taker_buy_quote": 30179794.2525064
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 90958.89,
          "high": 91371.11,
          "low": 90272.53,
          "close": 90531.15,
          "volume": 1809.16854,
          "close_time": 1768921199999,
          "quote_volume": 164126014.7454009,
          "trades": 520202,
          "taker_buy_base": 668.63786,
          "taker_buy_quote": 60723663.1887011
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 90531.15,
          "high": 90808.04,
          "low": 89859.06,
          "close": 90684.95,
          "volume": 1977.53179,
          "close_time": 1768924799999,
          "quote_volume": 178552707.2072527,
          "trades": 606797,
          "taker_buy_base": 785.97377,
          "taker_buy_quote": 71004036.0551636
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 90684.95,
          "high": 90974.49,
          "low": 90023.99,
          "close": 90165.51,
          "volume": 895.41274,
          "close_time": 1768928399999,
          "quote_volume": 81028210.2057234,
          "trades": 317966,
          "taker_buy_base": 491.87261,
          "taker_buy_quote": 44508397.9767488
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 90165.5,
          "high": 90505.68,
          "low": 89431.1,
          "close": 89775.46,
          "volume": 1552.7044,
          "close_time": 1768931999999,
          "quote_volume": 139581504.4128627,
          "trades": 395574,
          "taker_buy_base": 655.08528,
          "taker_buy_quote": 58892555.8123816
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 89775.47,
          "high": 89958.0,
          "low": 89395.07,
          "close": 89501.0,
          "volume": 885.28879,
          "close_time": 1768935599999,
          "quote_volume": 79384326.4760135,
          "trades": 289572,
          "taker_buy_base": 393.9128,
          "taker_buy_quote": 35326625.3300864
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 89501.0,
          "high": 89795.45,
          "low": 89292.48,
          "close": 89725.76,
          "volume": 781.3523,
          "close_time": 1768939199999,
          "quote_volume": 69951877.5988968,
          "trades": 302962,
          "taker_buy_base": 362.62038,
          "taker_buy_quote": 32474433.9144529
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 89725.77,
          "high": 89854.2,
          "low": 89400.0,
          "close": 89733.99,
          "volume": 735.02193,
          "close_time": 1768942799999,
          "quote_volume": 65911438.0631075,
          "trades": 293155,
          "taker_buy_base": 387.7669,
          "taker_buy_quote": 34771907.6875342
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 89734.0,
          "high": 89829.11,
          "low": 89428.0,
          "close": 89476.01,
          "volume": 445.56945,
          "close_time": 1768946399999,
          "quote_volume": 39931698.4964387,
          "trades": 116075,
          "taker_buy_base": 188.36396,
          "taker_buy_quote": 16880650.2156364
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 89476.01,
          "high": 89645.56,
          "low": 87900.0,
          "close": 88509.18,
          "volume": 2094.09769,
          "close_time": 1768949999999,
          "quote_volume": 185475937.0004137,
          "trades": 331820,
          "taker_buy_base": 789.79418,
          "taker_buy_quote": 69930646.7063052
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 88509.18,
          "high": 88534.21,
          "low": 87895.98,
          "close": 88427.66,
          "volume": 1417.16799,
          "close_time": 1768953599999,
          "quote_volume": 125033379.8288162,
          "trades": 294176,
          "taker_buy_base": 651.0167,
          "taker_buy_quote": 57464482.2116369
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88427.66,
          "high": 88982.0,
          "low": 88250.0,
          "close": 88936.01,
          "volume": 1052.93124,
          "close_time": 1768957199999,
          "quote_volume": 93361861.6043212,
          "trades": 253642,
          "taker_buy_base": 587.04316,
          "taker_buy_quote": 52067024.8243144
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 88936.01,
          "high": 89165.2,
          "low": 88850.0,
          "close": 89020.91,
          "volume": 502.12138,
          "close_time": 1768960799999,
          "quote_volume": 44702258.33917,
          "trades": 140581,
          "taker_buy_base": 307.71535,
          "taker_buy_quote": 27395693.0259758
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 89020.91,
          "high": 89381.86,
          "low": 89000.0,
          "close": 89048.57,
          "volume": 884.94036,
          "close_time": 1768964399999,
          "quote_volume": 78907747.1553822,
          "trades": 132834,
          "taker_buy_base": 458.36961,
          "taker_buy_quote": 40872915.6892224
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 89048.56,
          "high": 89598.8,
          "low": 89046.0,
          "close": 89432.33,
          "volume": 540.55763,
          "close_time": 1768967999999,
          "quote_volume": 48264969.0153942,
          "trades": 122492,
          "taker_buy_base": 292.71672,
          "taker_buy_quote": 26138524.1933667
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 89432.33,
          "high": 89630.0,
          "low": 89354.72,
          "close": 89448.89,
          "volume": 300.28776,
          "close_time": 1768971599999,
          "quote_volume": 26868234.176489,
          "trades": 70674,
          "taker_buy_base": 158.11215,
          "taker_buy_quote": 14148403.9957014
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 89448.89,
          "high": 90120.44,
          "low": 89437.25,
          "close": 89950.04,
          "volume": 554.5838,
          "close_time": 1768975199999,
          "quote_volume": 49823815.0805803,
          "trades": 116900,
          "taker_buy_base": 320.8803,
          "taker_buy_quote": 28827476.8497121
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 89950.03,
          "high": 89950.04,
          "low": 89491.96,
          "close": 89649.62,
          "volume": 369.00614,
          "close_time": 1768978799999,
          "quote_volume": 33127200.6306845,
          "trades": 96918,
          "taker_buy_base": 187.29552,
          "taker_buy_quote": 16816995.4666009
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 89649.63,
          "high": 89767.29,
          "low": 89093.28,
          "close": 89213.95,
          "volume": 825.75082,
          "close_time": 1768982399999,
          "quote_volume": 73783854.6184479,
          "trades": 148138,
          "taker_buy_base": 414.63151,
          "taker_buy_quote": 37038115.0635731
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 89213.96,
          "high": 89385.4,
          "low": 89000.0,
          "close": 89197.35,
          "volume": 723.12982,
          "close_time": 1768985999999,
          "quote_volume": 64516823.5861561,
          "trades": 172933,
          "taker_buy_base": 424.97386,
          "taker_buy_quote": 37917410.7865002
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 89197.36,
          "high": 89493.46,
          "low": 89080.0,
          "close": 89112.3,
          "volume": 307.89975,
          "close_time": 1768989599999,
          "quote_volume": 27502367.1913237,
          "trades": 128205,
          "taker_buy_base": 161.40824,
          "taker_buy_quote": 14420268.0085145
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 89112.3,
          "high": 89395.08,
          "low": 89080.0,
          "close": 89248.99,
          "volume": 328.36365,
          "close_time": 1768993199999,
          "quote_volume": 29320040.4575071,
          "trades": 136106,
          "taker_buy_base": 193.99107,
          "taker_buy_quote": 17320689.9629411
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 89248.99,
          "high": 89382.0,
          "low": 88700.0,
          "close": 88789.99,
          "volume": 651.53578,
          "close_time": 1768996799999,
          "quote_volume": 57993294.2893378,
          "trades": 123830,
          "taker_buy_base": 263.31975,
          "taker_buy_quote": 23453861.8072279
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 88789.99,
          "high": 88849.39,
          "low": 88196.72,
          "close": 88736.31,
          "volume": 1271.35096,
          "close_time": 1769000399999,
          "quote_volume": 112532483.1207219,
          "trades": 317271,
          "taker_buy_base": 480.6849,
          "taker_buy_quote": 42546573.1266173
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 88736.31,
          "high": 89020.32,
          "low": 88558.67,
          "close": 88672.64,
          "volume": 735.83253,
          "close_time": 1769003999999,
          "quote_volume": 65348300.7484765,
          "trades": 213635,
          "taker_buy_base": 380.41574,
          "taker_buy_quote": 33788677.5939441
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 88672.64,
          "high": 89993.88,
          "low": 88611.15,
          "close": 89805.43,
          "volume": 1602.75733,
          "close_time": 1769007599999,
          "quote_volume": 143481719.2185195,
          "trades": 650539,
          "taker_buy_base": 885.03021,
          "taker_buy_quote": 79218755.7750266
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 89805.43,
          "high": 90574.0,
          "low": 89759.59,
          "close": 90288.04,
          "volume": 1074.26054,
          "close_time": 1769011199999,
          "quote_volume": 96857800.5869004,
          "trades": 467233,
          "taker_buy_base": 554.23418,
          "taker_buy_quote": 49972877.984049
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 90288.04,
          "high": 90360.0,
          "low": 87590.0,
          "close": 87602.4,
          "volume": 2075.92566,
          "close_time": 1769014799999,
          "quote_volume": 184109719.290027,
          "trades": 655267,
          "taker_buy_base": 744.55419,
          "taker_buy_quote": 66079615.9177092
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 87602.39,
          "high": 88156.47,
          "low": 87263.53,
          "close": 87932.38,
          "volume": 1818.07575,
          "close_time": 1769018399999,
          "quote_volume": 159513454.241263,
          "trades": 701665,
          "taker_buy_base": 839.40127,
          "taker_buy_quote": 73677675.0488766
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 87932.37,
          "high": 88657.23,
          "low": 87585.05,
          "close": 88485.43,
          "volume": 743.38561,
          "close_time": 1769021999999,
          "quote_volume": 65482086.0942869,
          "trades": 436098,
          "taker_buy_base": 407.20918,
          "taker_buy_quote": 35877010.6818566
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 88485.43,
          "high": 90450.0,
          "low": 88280.55,
          "close": 90355.56,
          "volume": 1787.81485,
          "close_time": 1769025599999,
          "quote_volume": 160259108.363609,
          "trades": 567939,
          "taker_buy_base": 969.1334,
          "taker_buy_quote": 86889151.7110472
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 90355.56,
          "high": 90377.0,
          "low": 89392.0,
          "close": 90214.01,
          "volume": 1099.33527,
          "close_time": 1769029199999,
          "quote_volume": 98868681.9376825,
          "trades": 387026,
          "taker_buy_base": 604.66537,
          "taker_buy_quote": 54404156.952124
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 90214.02,
          "high": 90339.58,
          "low": 89950.36,
          "close": 90249.18,
          "volume": 428.70398,
          "close_time": 1769032799999,
          "quote_volume": 38647717.7233863,
          "trades": 134900,
          "taker_buy_base": 199.91438,
          "taker_buy_quote": 18022402.0508423
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 90249.18,
          "high": 90377.0,
          "low": 89752.38,
          "close": 89763.51,
          "volume": 414.26891,
          "close_time": 1769036399999,
          "quote_volume": 37322229.9868783,
          "trades": 107323,
          "taker_buy_base": 187.45982,
          "taker_buy_quote": 16898375.7996763
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 89763.51,
          "high": 90212.89,
          "low": 89344.98,
          "close": 89454.73,
          "volume": 524.6842,
          "close_time": 1769039999999,
          "quote_volume": 47112347.903158,
          "trades": 136904,
          "taker_buy_base": 242.05314,
          "taker_buy_quote": 21739098.7667809
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89454.73,
          "high": 90032.5,
          "low": 89454.72,
          "close": 89908.49,
          "volume": 394.22125,
          "close_time": 1769043599999,
          "quote_volume": 35393552.0774335,
          "trades": 135502,
          "taker_buy_base": 263.85758,
          "taker_buy_quote": 23690631.7993235
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 89908.5,
          "high": 90198.51,
          "low": 89826.38,
          "close": 90113.19,
          "volume": 341.32729,
          "close_time": 1769047199999,
          "quote_volume": 30738759.5866421,
          "trades": 146439,
          "taker_buy_base": 207.86955,
          "taker_buy_quote": 18720851.690744
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 90113.2,
          "high": 90359.99,
          "low": 89851.03,
          "close": 89938.3,
          "volume": 436.55946,
          "close_time": 1769050799999,
          "quote_volume": 39343394.3062924,
          "trades": 138237,
          "taker_buy_base": 270.82084,
          "taker_buy_quote": 24406620.7852639
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 89938.3,
          "high": 90166.67,
          "low": 89702.84,
          "close": 89899.51,
          "volume": 389.70123,
          "close_time": 1769054399999,
          "quote_volume": 35047454.3126063,
          "trades": 105070,
          "taker_buy_base": 207.81803,
          "taker_buy_quote": 18694070.5813347
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 89899.51,
          "high": 90076.77,
          "low": 89826.67,
          "close": 89998.91,
          "volume": 327.01022,
          "close_time": 1769057999999,
          "quote_volume": 29416703.7388708,
          "trades": 94675,
          "taker_buy_base": 161.70079,
          "taker_buy_quote": 14545232.1114831
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 89998.91,
          "high": 90075.8,
          "low": 89928.09,
          "close": 90026.3,
          "volume": 201.60447,
          "close_time": 1769061599999,
          "quote_volume": 18145248.0613226,
          "trades": 66691,
          "taker_buy_base": 108.03197,
          "taker_buy_quote": 9723352.9681622
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 90026.3,
          "high": 90215.79,
          "low": 89900.0,
          "close": 90172.11,
          "volume": 274.11012,
          "close_time": 1769065199999,
          "quote_volume": 24693957.0854474,
          "trades": 85096,
          "taker_buy_base": 146.30745,
          "taker_buy_quote": 13178930.1767961
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 90172.12,
          "high": 90196.99,
          "low": 89802.0,
          "close": 89818.79,
          "volume": 410.94787,
          "close_time": 1769068799999,
          "quote_volume": 36969276.7974892,
          "trades": 83341,
          "taker_buy_base": 188.33502,
          "taker_buy_quote": 16940226.8621756
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 89818.79,
          "high": 89968.28,
          "low": 89760.0,
          "close": 89920.16,
          "volume": 241.50947,
          "close_time": 1769072399999,
          "quote_volume": 21700455.7574718,
          "trades": 90506,
          "taker_buy_base": 97.23982,
          "taker_buy_quote": 8738508.5413726
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 89920.16,
          "high": 90113.43,
          "low": 89883.8,
          "close": 90033.02,
          "volume": 235.39671,
          "close_time": 1769075999999,
          "quote_volume": 21191988.899434,
          "trades": 65957,
          "taker_buy_base": 121.7935,
          "taker_buy_quote": 10964011.1294866
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 90033.02,
          "high": 90101.83,
          "low": 89960.0,
          "close": 90078.77,
          "volume": 307.75831,
          "close_time": 1769079599999,
          "quote_volume": 27711216.6446879,
          "trades": 77758,
          "taker_buy_base": 136.50608,
          "taker_buy_quote": 12291169.9474606
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 90078.76,
          "high": 90150.0,
          "low": 89897.87,
          "close": 89941.26,
          "volume": 341.2419,
          "close_time": 1769083199999,
          "quote_volume": 30711268.8128746,
          "trades": 114002,
          "taker_buy_base": 183.39791,
          "taker_buy_quote": 16507301.1224639
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 89941.26,
          "high": 90099.99,
          "low": 89873.09,
          "close": 90021.09,
          "volume": 250.41912,
          "close_time": 1769086799999,
          "quote_volume": 22536795.2749544,
          "trades": 83801,
          "taker_buy_base": 120.95433,
          "taker_buy_quote": 10887283.9774023
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 90021.09,
          "high": 90340.0,
          "low": 89478.92,
          "close": 89619.81,
          "volume": 800.98427,
          "close_time": 1769090399999,
          "quote_volume": 71982807.8794713,
          "trades": 178221,
          "taker_buy_base": 471.47481,
          "taker_buy_quote": 42385442.131331
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 89619.81,
          "high": 89742.67,
          "low": 89039.78,
          "close": 89088.59,
          "volume": 1132.03645,
          "close_time": 1769093999999,
          "quote_volume": 101224699.8792096,
          "trades": 378646,
          "taker_buy_base": 518.49113,
          "taker_buy_quote": 46373655.3274875
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 89088.6,
          "high": 89445.24,
          "low": 88515.37,
          "close": 89000.01,
          "volume": 1328.81681,
          "close_time": 1769097599999,
          "quote_volume": 118224897.3616132,
          "trades": 528273,
          "taker_buy_base": 602.95901,
          "taker_buy_quote": 53668012.510049
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 89000.0,
          "high": 89270.0,
          "low": 88676.95,
          "close": 89054.06,
          "volume": 820.87315,
          "close_time": 1769101199999,
          "quote_volume": 73028088.6081551,
          "trades": 356586,
          "taker_buy_base": 422.14091,
          "taker_buy_quote": 37563634.6704802
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 89054.07,
          "high": 89616.04,
          "low": 89024.55,
          "close": 89550.01,
          "volume": 536.51415,
          "close_time": 1769104799999,
          "quote_volume": 47913832.3887221,
          "trades": 252258,
          "taker_buy_base": 311.15309,
          "taker_buy_quote": 27790923.52245
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 89550.0,
          "high": 89797.5,
          "low": 89301.9,
          "close": 89333.94,
          "volume": 457.15553,
          "close_time": 1769108399999,
          "quote_volume": 40956830.6437863,
          "trades": 176831,
          "taker_buy_base": 268.40461,
          "taker_buy_quote": 24047916.6469553
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 89333.93,
          "high": 89924.46,
          "low": 89114.48,
          "close": 89777.9,
          "volume": 489.86443,
          "close_time": 1769111999999,
          "quote_volume": 43875849.5227187,
          "trades": 183359,
          "taker_buy_base": 246.72069,
          "taker_buy_quote": 22104770.6416748
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 89777.89,
          "high": 89946.13,
          "low": 89398.87,
          "close": 89409.72,
          "volume": 338.82702,
          "close_time": 1769115599999,
          "quote_volume": 30388254.984369,
          "trades": 138795,
          "taker_buy_base": 119.77586,
          "taker_buy_quote": 10742603.6756476
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 89409.73,
          "high": 89669.21,
          "low": 89238.32,
          "close": 89268.66,
          "volume": 272.77807,
          "close_time": 1769119199999,
          "quote_volume": 24408576.5098995,
          "trades": 93973,
          "taker_buy_base": 128.92902,
          "taker_buy_quote": 11538552.16809
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 89268.66,
          "high": 89566.0,
          "low": 89140.13,
          "close": 89346.99,
          "volume": 294.98276,
          "close_time": 1769122799999,
          "quote_volume": 26348242.2131292,
          "trades": 94049,
          "taker_buy_base": 127.80995,
          "taker_buy_quote": 11417822.7309932
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 89346.99,
          "high": 89583.62,
          "low": 89170.74,
          "close": 89559.67,
          "volume": 200.86486,
          "close_time": 1769126399999,
          "quote_volume": 17958472.0093876,
          "trades": 75346,
          "taker_buy_base": 97.05571,
          "taker_buy_quote": 8676964.804162
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89559.68,
          "high": 89638.84,
          "low": 89450.48,
          "close": 89520.01,
          "volume": 225.79843,
          "close_time": 1769129999999,
          "quote_volume": 20227099.557385,
          "trades": 74265,
          "taker_buy_base": 97.54948,
          "taker_buy_quote": 8737366.243605
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 89520.01,
          "high": 89939.39,
          "low": 89520.01,
          "close": 89939.38,
          "volume": 281.57226,
          "close_time": 1769133599999,
          "quote_volume": 25260489.4843252,
          "trades": 120368,
          "taker_buy_base": 171.38561,
          "taker_buy_quote": 15376930.6662839
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 89939.39,
          "high": 89979.97,
          "low": 89655.41,
          "close": 89663.48,
          "volume": 375.68609,
          "close_time": 1769137199999,
          "quote_volume": 33749968.0169639,
          "trades": 109141,
          "taker_buy_base": 191.8853,
          "taker_buy_quote": 17239734.2183978
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 89663.47,
          "high": 89924.78,
          "low": 89646.18,
          "close": 89924.78,
          "volume": 261.08428,
          "close_time": 1769140799999,
          "quote_volume": 23457120.1769413,
          "trades": 67420,
          "taker_buy_base": 136.89708,
          "taker_buy_quote": 12298641.8163158
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 89924.78,
          "high": 90088.94,
          "low": 89871.73,
          "close": 89965.42,
          "volume": 430.92263,
          "close_time": 1769144399999,
          "quote_volume": 38775185.3175403,
          "trades": 85316,
          "taker_buy_base": 207.56338,
          "taker_buy_quote": 18677377.9023782
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 89965.43,
          "high": 89969.02,
          "low": 89473.99,
          "close": 89616.03,
          "volume": 360.8873,
          "close_time": 1769147999999,
          "quote_volume": 32370743.9279113,
          "trades": 142526,
          "taker_buy_base": 135.90851,
          "taker_buy_quote": 12187407.1824866
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 89616.04,
          "high": 89799.36,
          "low": 89400.0,
          "close": 89509.59,
          "volume": 450.16637,
          "close_time": 1769151599999,
          "quote_volume": 40343409.2239201,
          "trades": 192856,
          "taker_buy_base": 193.52405,
          "taker_buy_quote": 17343386.3333391
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 89509.59,
          "high": 89686.4,
          "low": 89447.52,
          "close": 89549.45,
          "volume": 487.74127,
          "close_time": 1769155199999,
          "quote_volume": 43686414.8496973,
          "trades": 139576,
          "taker_buy_base": 303.99604,
          "taker_buy_quote": 27228250.8760758
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 89549.45,
          "high": 89632.18,
          "low": 89133.35,
          "close": 89221.46,
          "volume": 544.19233,
          "close_time": 1769158799999,
          "quote_volume": 48630037.1656888,
          "trades": 163822,
          "taker_buy_base": 212.86097,
          "taker_buy_quote": 19021581.9262483
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 89221.46,
          "high": 89388.71,
          "low": 88897.81,
          "close": 88977.72,
          "volume": 632.36708,
          "close_time": 1769162399999,
          "quote_volume": 56323911.654273,
          "trades": 182420,
          "taker_buy_base": 275.28757,
          "taker_buy_quote": 24525093.4930782
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 88977.72,
          "high": 89160.74,
          "low": 88860.44,
          "close": 89046.49,
          "volume": 334.46792,
          "close_time": 1769165999999,
          "quote_volume": 29785566.9586247,
          "trades": 124155,
          "taker_buy_base": 166.50402,
          "taker_buy_quote": 14828123.366945
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 89046.49,
          "high": 89355.51,
          "low": 89000.0,
          "close": 89202.48,
          "volume": 481.66038,
          "close_time": 1769169599999,
          "quote_volume": 42971811.4394583,
          "trades": 109768,
          "taker_buy_base": 238.08436,
          "taker_buy_quote": 21239280.1860913
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 89202.47,
          "high": 89383.09,
          "low": 89099.2,
          "close": 89267.83,
          "volume": 219.71914,
          "close_time": 1769173199999,
          "quote_volume": 19603870.8833432,
          "trades": 76739,
          "taker_buy_base": 91.66868,
          "taker_buy_quote": 8178608.2061393
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 89267.83,
          "high": 89450.18,
          "low": 89237.65,
          "close": 89350.81,
          "volume": 297.7631,
          "close_time": 1769176799999,
          "quote_volume": 26604918.7748797,
          "trades": 91866,
          "taker_buy_base": 143.68762,
          "taker_buy_quote": 12837119.3230873
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 89350.8,
          "high": 89733.71,
          "low": 88663.65,
          "close": 89017.85,
          "volume": 1240.76676,
          "close_time": 1769180399999,
          "quote_volume": 110619204.0195516,
          "trades": 414675,
          "taker_buy_base": 622.67095,
          "taker_buy_quote": 55523269.5933889
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 89017.85,
          "high": 89865.53,
          "low": 88578.36,
          "close": 89761.61,
          "volume": 1078.68425,
          "close_time": 1769183999999,
          "quote_volume": 96243206.6437359,
          "trades": 492091,
          "taker_buy_base": 571.41557,
          "taker_buy_quote": 51006360.0864857
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 89761.61,
          "high": 90490.06,
          "low": 89489.0,
          "close": 90124.85,
          "volume": 1266.72506,
          "close_time": 1769187599999,
          "quote_volume": 114021389.2761908,
          "trades": 405652,
          "taker_buy_base": 676.42211,
          "taker_buy_quote": 60913271.5153422
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 90124.86,
          "high": 91224.99,
          "low": 89978.4,
          "close": 90600.0,
          "volume": 1346.59832,
          "close_time": 1769191199999,
          "quote_volume": 122150559.1579712,
          "trades": 398344,
          "taker_buy_base": 711.78054,
          "taker_buy_quote": 64567746.8682476
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 90600.0,
          "high": 91039.75,
          "low": 90449.42,
          "close": 90530.45,
          "volume": 698.45416,
          "close_time": 1769194799999,
          "quote_volume": 63400382.8419608,
          "trades": 264098,
          "taker_buy_base": 319.05446,
          "taker_buy_quote": 28964642.6640803
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 90530.44,
          "high": 90534.59,
          "low": 89612.01,
          "close": 89982.79,
          "volume": 1118.99851,
          "close_time": 1769198399999,
          "quote_volume": 100717053.2765615,
          "trades": 342778,
          "taker_buy_base": 583.76444,
          "taker_buy_quote": 52523573.4918452
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 89982.79,
          "high": 90156.06,
          "low": 89200.68,
          "close": 89503.68,
          "volume": 917.72716,
          "close_time": 1769201999999,
          "quote_volume": 82207422.3912285,
          "trades": 333082,
          "taker_buy_base": 417.22584,
          "taker_buy_quote": 37387041.7369312
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 89503.67,
          "high": 89691.18,
          "low": 89317.0,
          "close": 89349.99,
          "volume": 308.4371,
          "close_time": 1769205599999,
          "quote_volume": 27610864.8785725,
          "trades": 126154,
          "taker_buy_base": 148.00812,
          "taker_buy_quote": 13251398.1807857
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 89349.99,
          "high": 89752.45,
          "low": 89335.35,
          "close": 89624.61,
          "volume": 406.19522,
          "close_time": 1769209199999,
          "quote_volume": 36410141.3887153,
          "trades": 106372,
          "taker_buy_base": 226.14637,
          "taker_buy_quote": 20268274.8328244
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 89624.6,
          "high": 89631.0,
          "low": 89472.13,
          "close": 89600.26,
          "volume": 151.87407,
          "close_time": 1769212799999,
          "quote_volume": 13601494.3734028,
          "trades": 56423,
          "taker_buy_base": 67.88561,
          "taker_buy_quote": 6079933.4219512
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89600.26,
          "high": 89625.41,
          "low": 89424.39,
          "close": 89452.83,
          "volume": 130.78736,
          "close_time": 1769216399999,
          "quote_volume": 11706521.4364811,
          "trades": 54271,
          "taker_buy_base": 48.66749,
          "taker_buy_quote": 4356150.2327793
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 89452.83,
          "high": 89588.72,
          "low": 89450.58,
          "close": 89550.24,
          "volume": 118.84415,
          "close_time": 1769219999999,
          "quote_volume": 10639266.3490069,
          "trades": 49431,
          "taker_buy_base": 67.33318,
          "taker_buy_quote": 6028060.7290617
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 89550.24,
          "high": 89722.57,
          "low": 89550.24,
          "close": 89702.85,
          "volume": 142.98732,
          "close_time": 1769223599999,
          "quote_volume": 12818440.4826314,
          "trades": 46645,
          "taker_buy_base": 75.07257,
          "taker_buy_quote": 6730334.1817815
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 89702.85,
          "high": 89957.39,
          "low": 89670.88,
          "close": 89770.02,
          "volume": 368.35777,
          "close_time": 1769227199999,
          "quote_volume": 33088823.0283628,
          "trades": 77464,
          "taker_buy_base": 180.99679,
          "taker_buy_quote": 16261795.6198167
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 89770.03,
          "high": 89853.38,
          "low": 89709.08,
          "close": 89829.35,
          "volume": 167.98668,
          "close_time": 1769230799999,
          "quote_volume": 15080561.9524668,
          "trades": 44994,
          "taker_buy_base": 81.61398,
          "taker_buy_quote": 7326406.8189799
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 89829.36,
          "high": 89849.78,
          "low": 89751.21,
          "close": 89775.2,
          "volume": 112.02746,
          "close_time": 1769234399999,
          "quote_volume": 10059724.6312241,
          "trades": 31139,
          "taker_buy_base": 53.74322,
          "taker_buy_quote": 4825749.6161822
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 89775.2,
          "high": 89784.88,
          "low": 89602.22,
          "close": 89649.32,
          "volume": 420.23986,
          "close_time": 1769237999999,
          "quote_volume": 37691777.4562358,
          "trades": 33567,
          "taker_buy_base": 140.19194,
          "taker_buy_quote": 12571399.6810586
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 89649.33,
          "high": 89692.31,
          "low": 89572.81,
          "close": 89620.1,
          "volume": 254.69309,
          "close_time": 1769241599999,
          "quote_volume": 22825480.7101663,
          "trades": 35223,
          "taker_buy_base": 107.84785,
          "taker_buy_quote": 9664565.3171739
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 89620.11,
          "high": 89686.43,
          "low": 89583.02,
          "close": 89660.88,
          "volume": 190.29089,
          "close_time": 1769245199999,
          "quote_volume": 17055443.0413444,
          "trades": 30316,
          "taker_buy_base": 69.41292,
          "taker_buy_quote": 6221486.0409601
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 89660.88,
          "high": 89660.88,
          "low": 89600.0,
          "close": 89600.0,
          "volume": 126.61337,
          "close_time": 1769248799999,
          "quote_volume": 11346122.4741199,
          "trades": 21637,
          "taker_buy_base": 31.72485,
          "taker_buy_quote": 2843109.7659629
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 89600.01,
          "high": 89654.79,
          "low": 89577.97,
          "close": 89626.8,
          "volume": 82.58886,
          "close_time": 1769252399999,
          "quote_volume": 7401312.2823944,
          "trades": 28210,
          "taker_buy_base": 45.5936,
          "taker_buy_quote": 4085756.8400331
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 89626.79,
          "high": 89676.26,
          "low": 89595.4,
          "close": 89595.4,
          "volume": 114.10267,
          "close_time": 1769255999999,
          "quote_volume": 10227107.3755379,
          "trades": 26930,
          "taker_buy_base": 51.3838,
          "taker_buy_quote": 4605602.6566306
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 89595.41,
          "high": 89595.41,
          "low": 89486.87,
          "close": 89537.82,
          "volume": 179.07545,
          "close_time": 1769259599999,
          "quote_volume": 16034753.8593152,
          "trades": 36036,
          "taker_buy_base": 79.99446,
          "taker_buy_quote": 7162782.4310119
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 89537.82,
          "high": 89540.44,
          "low": 89368.21,
          "close": 89368.22,
          "volume": 156.7089,
          "close_time": 1769263199999,
          "quote_volume": 14027239.1242983,
          "trades": 22599,
          "taker_buy_base": 53.56973,
          "taker_buy_quote": 4795495.0443547
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 89368.22,
          "high": 89512.05,
          "low": 89171.75,
          "close": 89450.03,
          "volume": 346.65964,
          "close_time": 1769266799999,
          "quote_volume": 30991676.2894086,
          "trades": 74368,
          "taker_buy_base": 155.84285,
          "taker_buy_quote": 13934065.0695871
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 89450.03,
          "high": 89492.14,
          "low": 89263.64,
          "close": 89275.77,
          "volume": 334.47117,
          "close_time": 1769270399999,
          "quote_volume": 29911041.6159845,
          "trades": 60978,
          "taker_buy_base": 148.36122,
          "taker_buy_quote": 13268140.692428
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 89275.77,
          "high": 89369.79,
          "low": 89162.08,
          "close": 89290.01,
          "volume": 235.06029,
          "close_time": 1769273999999,
          "quote_volume": 20979333.7424661,
          "trades": 62178,
          "taker_buy_base": 94.7996,
          "taker_buy_quote": 8460782.7132658
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 89290.01,
          "high": 89414.38,
          "low": 89252.93,
          "close": 89406.5,
          "volume": 135.14408,
          "close_time": 1769277599999,
          "quote_volume": 12076145.8526235,
          "trades": 38632,
          "taker_buy_base": 68.42582,
          "taker_buy_quote": 6114218.9017339
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 89406.5,
          "high": 89461.4,
          "low": 89382.05,
          "close": 89395.23,
          "volume": 84.40453,
          "close_time": 1769281199999,
          "quote_volume": 7547175.0172801,
          "trades": 24508,
          "taker_buy_base": 32.13501,
          "taker_buy_quote": 2873371.1525364
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 89395.22,
          "high": 89395.23,
          "low": 89276.58,
          "close": 89331.36,
          "volume": 105.47816,
          "close_time": 1769284799999,
          "quote_volume": 9421441.1023654,
          "trades": 27591,
          "taker_buy_base": 52.16627,
          "taker_buy_quote": 4659328.9810032
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 89331.36,
          "high": 89399.99,
          "low": 89331.35,
          "close": 89380.01,
          "volume": 46.43346,
          "close_time": 1769288399999,
          "quote_volume": 4150192.5240642,
          "trades": 17275,
          "taker_buy_base": 18.16672,
          "taker_buy_quote": 1623737.0962501
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 89380.0,
          "high": 89386.61,
          "low": 89270.0,
          "close": 89386.61,
          "volume": 99.49846,
          "close_time": 1769291999999,
          "quote_volume": 8888214.8504699,
          "trades": 35678,
          "taker_buy_base": 49.37794,
          "taker_buy_quote": 4410941.3993587
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 89386.61,
          "high": 89489.84,
          "low": 89304.85,
          "close": 89430.0,
          "volume": 137.03504,
          "close_time": 1769295599999,
          "quote_volume": 12249614.9033957,
          "trades": 36005,
          "taker_buy_base": 73.15909,
          "taker_buy_quote": 6539637.1845466
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 89429.99,
          "high": 89474.65,
          "low": 89215.59,
          "close": 89225.34,
          "volume": 137.07871,
          "close_time": 1769299199999,
          "quote_volume": 12246735.9902379,
          "trades": 44179,
          "taker_buy_base": 56.38849,
          "taker_buy_quote": 5038275.2731968
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89225.34,
          "high": 89315.18,
          "low": 89183.49,
          "close": 89315.18,
          "volume": 121.64277,
          "close_time": 1769302799999,
          "quote_volume": 10856029.8429287,
          "trades": 39947,
          "taker_buy_base": 56.35211,
          "taker_buy_quote": 5029154.5717867
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 89315.18,
          "high": 89319.13,
          "low": 89102.58,
          "close": 89176.31,
          "volume": 180.68432,
          "close_time": 1769306399999,
          "quote_volume": 16117384.4460897,
          "trades": 55049,
          "taker_buy_base": 69.88634,
          "taker_buy_quote": 6233890.5046297
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 89176.31,
          "high": 89268.36,
          "low": 89129.62,
          "close": 89139.04,
          "volume": 174.6544,
          "close_time": 1769309999999,
          "quote_volume": 15575185.1765925,
          "trades": 36191,
          "taker_buy_base": 55.15959,
          "taker_buy_quote": 4919653.3860612
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 89139.04,
          "high": 89176.72,
          "low": 88838.72,
          "close": 88960.35,
          "volume": 472.84604,
          "close_time": 1769313599999,
          "quote_volume": 42060978.3127849,
          "trades": 84796,
          "taker_buy_base": 161.72339,
          "taker_buy_quote": 14385161.4914938
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 88960.36,
          "high": 89090.13,
          "low": 88941.03,
          "close": 89006.96,
          "volume": 349.85772,
          "close_time": 1769317199999,
          "quote_volume": 31136560.8069822,
          "trades": 54139,
          "taker_buy_base": 113.81429,
          "taker_buy_quote": 10130359.0252166
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 89006.97,
          "high": 89045.44,
          "low": 88870.45,
          "close": 88990.9,
          "volume": 204.95163,
          "close_time": 1769320799999,
          "quote_volume": 18235063.2148071,
          "trades": 44545,
          "taker_buy_base": 75.97381,
          "taker_buy_quote": 6758235.7504553
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 88990.89,
          "high": 88990.9,
          "low": 88649.98,
          "close": 88831.36,
          "volume": 567.42395,
          "close_time": 1769324399999,
          "quote_volume": 50381036.0676413,
          "trades": 98343,
          "taker_buy_base": 179.14173,
          "taker_buy_quote": 15904117.065
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 88831.36,
          "high": 88831.36,
          "low": 88635.84,
          "close": 88659.99,
          "volume": 242.80483,
          "close_time": 1769327999999,
          "quote_volume": 21547715.5374308,
          "trades": 44904,
          "taker_buy_base": 70.74317,
          "taker_buy_quote": 6277450.3338315
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 88659.99,
          "high": 88760.0,
          "low": 88136.0,
          "close": 88300.01,
          "volume": 461.92857,
          "close_time": 1769331599999,
          "quote_volume": 40851960.9313847,
          "trades": 140229,
          "taker_buy_base": 191.44379,
          "taker_buy_quote": 16927455.0205953
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 88300.0,
          "high": 88488.0,
          "low": 88238.5,
          "close": 88398.38,
          "volume": 288.59867,
          "close_time": 1769335199999,
          "quote_volume": 25506354.2324795,
          "trades": 76967,
          "taker_buy_base": 165.6822,
          "taker_buy_quote": 14642516.2295288
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 88398.38,
          "high": 88671.27,
          "low": 88398.37,
          "close": 88659.51,
          "volume": 354.58647,
          "close_time": 1769338799999,
          "quote_volume": 31405404.9432245,
          "trades": 79138,
          "taker_buy_base": 270.05873,
          "taker_buy_quote": 23919978.0381317
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 88659.52,
          "high": 88710.0,
          "low": 88536.11,
          "close": 88570.17,
          "volume": 171.64836,
          "close_time": 1769342399999,
          "quote_volume": 15212634.2789366,
          "trades": 65142,
          "taker_buy_base": 76.68027,
          "taker_buy_quote": 6795788.3296795
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 88570.17,
          "high": 88800.0,
          "low": 88450.0,
          "close": 88791.99,
          "volume": 329.09813,
          "close_time": 1769345999999,
          "quote_volume": 29177641.7523357,
          "trades": 87586,
          "taker_buy_base": 211.47307,
          "taker_buy_quote": 18751405.5093855
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 88791.98,
          "high": 88971.89,
          "low": 88650.98,
          "close": 88921.0,
          "volume": 278.06,
          "close_time": 1769349599999,
          "quote_volume": 24700277.620608,
          "trades": 78667,
          "taker_buy_base": 163.04802,
          "taker_buy_quote": 14484427.0416545
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 88920.99,
          "high": 88938.94,
          "low": 88624.55,
          "close": 88710.1,
          "volume": 293.57615,
          "close_time": 1769353199999,
          "quote_volume": 26055978.0388719,
          "trades": 108362,
          "taker_buy_base": 135.57887,
          "taker_buy_quote": 12032507.2847252
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 88710.1,
          "high": 88760.35,
          "low": 88340.75,
          "close": 88446.5,
          "volume": 370.5229,
          "close_time": 1769356799999,
          "quote_volume": 32827200.3032494,
          "trades": 96007,
          "taker_buy_base": 104.87037,
          "taker_buy_quote": 9291655.6910606
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 88446.51,
          "high": 88448.85,
          "low": 87560.0,
          "close": 88077.26,
          "volume": 1878.84709,
          "close_time": 1769360399999,
          "quote_volume": 165235553.5458449,
          "trades": 468100,
          "taker_buy_base": 823.60154,
          "taker_buy_quote": 72426332.4791892
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 88077.25,
          "high": 88108.24,
          "low": 87767.18,
          "close": 87892.17,
          "volume": 467.38462,
          "close_time": 1769363999999,
          "quote_volume": 41090239.1668247,
          "trades": 169555,
          "taker_buy_base": 229.96858,
          "taker_buy_quote": 20215260.3387842
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 87892.16,
          "high": 87983.29,
          "low": 86827.1,
          "close": 87420.01,
          "volume": 1893.52035,
          "close_time": 1769367599999,
          "quote_volume": 165424807.0181776,
          "trades": 407600,
          "taker_buy_base": 693.10402,
          "taker_buy_quote": 60564715.601285
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 87420.01,
          "high": 87508.15,
          "low": 86194.85,
          "close": 86495.16,
          "volume": 1925.07483,
          "close_time": 1769371199999,
          "quote_volume": 166857531.0254499,
          "trades": 450599,
          "taker_buy_base": 878.05254,
          "taker_buy_quote": 76118912.6232985
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 86495.17,
          "high": 86718.75,
          "low": 86222.02,
          "close": 86654.61,
          "volume": 753.5591,
          "close_time": 1769374799999,
          "quote_volume": 65145981.6889179,
          "trades": 265018,
          "taker_buy_base": 392.47658,
          "taker_buy_quote": 33931678.8796612
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 86654.6,
          "high": 87013.79,
          "low": 86400.0,
          "close": 86568.5,
          "volume": 666.32154,
          "close_time": 1769378399999,
          "quote_volume": 57785249.9328097,
          "trades": 216659,
          "taker_buy_base": 307.3082,
          "taker_buy_quote": 26662877.4507271
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 86568.51,
          "high": 86694.78,
          "low": 86217.32,
          "close": 86521.39,
          "volume": 849.36578,
          "close_time": 1769381999999,
          "quote_volume": 73408535.4581099,
          "trades": 219563,
          "taker_buy_base": 322.44562,
          "taker_buy_quote": 27870784.1015816
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 86521.39,
          "high": 86791.91,
          "low": 86074.72,
          "close": 86670.36,
          "volume": 1129.26197,
          "close_time": 1769385599999,
          "quote_volume": 97638386.4990989,
          "trades": 333072,
          "taker_buy_base": 520.68974,
          "taker_buy_quote": 45030267.8196327
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86670.36,
          "high": 87167.84,
          "low": 86509.63,
          "close": 86854.86,
          "volume": 788.16762,
          "close_time": 1769389199999,
          "quote_volume": 68482189.6582706,
          "trades": 263131,
          "taker_buy_base": 434.29565,
          "taker_buy_quote": 37733690.3293575
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 86854.86,
          "high": 87809.99,
          "low": 86815.37,
          "close": 87698.73,
          "volume": 1118.1087,
          "close_time": 1769392799999,
          "quote_volume": 97836414.2575088,
          "trades": 342348,
          "taker_buy_base": 539.64417,
          "taker_buy_quote": 47203846.513811
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 87698.74,
          "high": 87973.11,
          "low": 87435.18,
          "close": 87563.38,
          "volume": 1015.63506,
          "close_time": 1769396399999,
          "quote_volume": 89065695.618653,
          "trades": 239682,
          "taker_buy_base": 650.24674,
          "taker_buy_quote": 57026733.7073193
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 87563.39,
          "high": 87691.41,
          "low": 87062.76,
          "close": 87282.05,
          "volume": 1083.65608,
          "close_time": 1769399999999,
          "quote_volume": 94738825.5938163,
          "trades": 177714,
          "taker_buy_base": 758.20686,
          "taker_buy_quote": 66297307.6452974
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 87282.04,
          "high": 87953.0,
          "low": 87244.27,
          "close": 87737.06,
          "volume": 1109.49828,
          "close_time": 1769403599999,
          "quote_volume": 97258518.4341198,
          "trades": 174138,
          "taker_buy_base": 864.39881,
          "taker_buy_quote": 75761961.2446084
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 87737.06,
          "high": 87956.27,
          "low": 87673.12,
          "close": 87826.01,
          "volume": 765.12364,
          "close_time": 1769407199999,
          "quote_volume": 67203166.5457402,
          "trades": 128751,
          "taker_buy_base": 466.6058,
          "taker_buy_quote": 40990329.9482746
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 87826.01,
          "high": 88031.73,
          "low": 87764.0,
          "close": 87937.44,
          "volume": 915.62979,
          "close_time": 1769410799999,
          "quote_volume": 80475799.2344102,
          "trades": 165310,
          "taker_buy_base": 491.74455,
          "taker_buy_quote": 43217391.512666
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 87937.45,
          "high": 88074.48,
          "low": 87701.72,
          "close": 88000.64,
          "volume": 768.40988,
          "close_time": 1769414399999,
          "quote_volume": 67547263.0391853,
          "trades": 175427,
          "taker_buy_base": 314.44474,
          "taker_buy_quote": 27643959.3545074
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 88000.64,
          "high": 88424.45,
          "low": 87846.89,
          "close": 87975.39,
          "volume": 790.54723,
          "close_time": 1769417999999,
          "quote_volume": 69666665.1200189,
          "trades": 184950,
          "taker_buy_base": 354.11873,
          "taker_buy_quote": 31218048.1971282
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 87975.39,
          "high": 88000.0,
          "low": 87600.69,
          "close": 87663.12,
          "volume": 543.28474,
          "close_time": 1769421599999,
          "quote_volume": 47680981.1565297,
          "trades": 138866,
          "taker_buy_base": 230.70073,
          "taker_buy_quote": 20246308.6894261
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 87663.12,
          "high": 87950.0,
          "low": 87660.0,
          "close": 87897.55,
          "volume": 242.4813,
          "close_time": 1769425199999,
          "quote_volume": 21305516.2955825,
          "trades": 76937,
          "taker_buy_base": 135.0438,
          "taker_buy_quote": 11863886.7011222
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 87897.55,
          "high": 87980.0,
          "low": 87765.99,
          "close": 87855.0,
          "volume": 244.05793,
          "close_time": 1769428799999,
          "quote_volume": 21445468.6623733,
          "trades": 60606,
          "taker_buy_base": 98.23771,
          "taker_buy_quote": 8632766.4512605
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 87855.01,
          "high": 87971.99,
          "low": 87735.38,
          "close": 87799.45,
          "volume": 288.85651,
          "close_time": 1769432399999,
          "quote_volume": 25377614.242861,
          "trades": 75949,
          "taker_buy_base": 132.277,
          "taker_buy_quote": 11621399.2074522
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 87799.44,
          "high": 88048.0,
          "low": 87681.4,
          "close": 87960.01,
          "volume": 556.52991,
          "close_time": 1769435999999,
          "quote_volume": 48924689.4723341,
          "trades": 128722,
          "taker_buy_base": 289.66965,
          "taker_buy_quote": 25470685.804241
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 87960.01,
          "high": 88508.41,
          "low": 87450.08,
          "close": 88178.1,
          "volume": 1822.59356,
          "close_time": 1769439599999,
          "quote_volume": 160331184.3842121,
          "trades": 419334,
          "taker_buy_base": 863.86654,
          "taker_buy_quote": 76035164.6410811
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 88178.09,
          "high": 88860.0,
          "low": 87325.03,
          "close": 87641.41,
          "volume": 1769.32177,
          "close_time": 1769443199999,
          "quote_volume": 155989708.3162709,
          "trades": 580752,
          "taker_buy_base": 824.59874,
          "taker_buy_quote": 72755354.371808
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 87641.41,
          "high": 87964.6,
          "low": 87206.0,
          "close": 87606.99,
          "volume": 686.77865,
          "close_time": 1769446799999,
          "quote_volume": 60155439.8890202,
          "trades": 393493,
          "taker_buy_base": 344.62579,
          "taker_buy_quote": 30187314.9727582
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 87607.0,
          "high": 87789.47,
          "low": 87035.51,
          "close": 87700.62,
          "volume": 580.63374,
          "close_time": 1769450399999,
          "quote_volume": 50746640.390858,
          "trades": 237495,
          "taker_buy_base": 265.96096,
          "taker_buy_quote": 23250440.1409486
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 87700.61,
          "high": 88403.73,
          "low": 87639.26,
          "close": 88403.72,
          "volume": 550.84106,
          "close_time": 1769453999999,
          "quote_volume": 48498350.490855,
          "trades": 221827,
          "taker_buy_base": 301.58921,
          "taker_buy_quote": 26556656.4349171
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 88403.73,
          "high": 88537.95,
          "low": 87950.0,
          "close": 88013.19,
          "volume": 515.97407,
          "close_time": 1769457599999,
          "quote_volume": 45557680.8304924,
          "trades": 170095,
          "taker_buy_base": 252.19312,
          "taker_buy_quote": 22268252.5260665
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 88013.19,
          "high": 88118.0,
          "low": 87542.05,
          "close": 87629.22,
          "volume": 428.9526,
          "close_time": 1769461199999,
          "quote_volume": 37667408.6104398,
          "trades": 134985,
          "taker_buy_base": 175.70239,
          "taker_buy_quote": 15430440.5403675
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 87629.23,
          "high": 88238.29,
          "low": 87573.35,
          "close": 88064.69,
          "volume": 392.85938,
          "close_time": 1769464799999,
          "quote_volume": 34555671.8140567,
          "trades": 120424,
          "taker_buy_base": 201.54312,
          "taker_buy_quote": 17724155.3416619
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 88064.69,
          "high": 88270.29,
          "low": 88001.75,
          "close": 88140.01,
          "volume": 324.81747,
          "close_time": 1769468399999,
          "quote_volume": 28628819.9598031,
          "trades": 86909,
          "taker_buy_base": 175.9362,
          "taker_buy_quote": 15506812.545467
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 88140.01,
          "high": 88659.09,
          "low": 88021.86,
          "close": 88347.08,
          "volume": 463.75556,
          "close_time": 1769471999999,
          "quote_volume": 40996046.9718029,
          "trades": 100238,
          "taker_buy_base": 263.29105,
          "taker_buy_quote": 23271483.8734421
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88347.08,
          "high": 88457.3,
          "low": 88200.0,
          "close": 88353.97,
          "volume": 302.20293,
          "close_time": 1769475599999,
          "quote_volume": 26687147.3612553,
          "trades": 71831,
          "taker_buy_base": 88.36082,
          "taker_buy_quote": 7802608.1595419
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 88353.97,
          "high": 88700.0,
          "low": 88194.82,
          "close": 88550.61,
          "volume": 340.87375,
          "close_time": 1769479199999,
          "quote_volume": 30156484.3477949,
          "trades": 87589,
          "taker_buy_base": 183.80788,
          "taker_buy_quote": 16266020.3977362
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 88550.61,
          "high": 88858.96,
          "low": 88550.61,
          "close": 88831.6,
          "volume": 479.8981,
          "close_time": 1769482799999,
          "quote_volume": 42577968.4268717,
          "trades": 112810,
          "taker_buy_base": 299.73699,
          "taker_buy_quote": 26597403.6427731
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 88831.59,
          "high": 88898.0,
          "low": 88582.57,
          "close": 88788.0,
          "volume": 526.26275,
          "close_time": 1769486399999,
          "quote_volume": 46693946.2523651,
          "trades": 120654,
          "taker_buy_base": 364.66993,
          "taker_buy_quote": 32357842.9745145
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 88787.99,
          "high": 89010.0,
          "low": 88511.88,
          "close": 88579.58,
          "volume": 508.81601,
          "close_time": 1769489999999,
          "quote_volume": 45164058.1670672,
          "trades": 104113,
          "taker_buy_base": 254.20774,
          "taker_buy_quote": 22575327.546076
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 88579.58,
          "high": 88586.26,
          "low": 88399.99,
          "close": 88456.3,
          "volume": 306.33125,
          "close_time": 1769493599999,
          "quote_volume": 27107140.3228857,
          "trades": 70906,
          "taker_buy_base": 115.48617,
          "taker_buy_quote": 10218958.0697455
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 88456.31,
          "high": 88522.86,
          "low": 88278.03,
          "close": 88332.67,
          "volume": 277.06987,
          "close_time": 1769497199999,
          "quote_volume": 24495093.100864,
          "trades": 71584,
          "taker_buy_base": 136.80406,
          "taker_buy_quote": 12098292.5462865
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 88332.68,
          "high": 88555.14,
          "low": 88312.6,
          "close": 88320.41,
          "volume": 356.10224,
          "close_time": 1769500799999,
          "quote_volume": 31496002.0542083,
          "trades": 79642,
          "taker_buy_base": 150.6379,
          "taker_buy_quote": 13322946.1841939
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 88320.41,
          "high": 88397.85,
          "low": 88120.04,
          "close": 88170.82,
          "volume": 305.95946,
          "close_time": 1769504399999,
          "quote_volume": 27002916.6209218,
          "trades": 83728,
          "taker_buy_base": 142.70443,
          "taker_buy_quote": 12595986.8555285
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 88170.83,
          "high": 88170.83,
          "low": 87868.0,
          "close": 87886.82,
          "volume": 501.6008,
          "close_time": 1769507999999,
          "quote_volume": 44143767.830822,
          "trades": 101016,
          "taker_buy_base": 154.59661,
          "taker_buy_quote": 13606054.5764877
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 87886.82,
          "high": 88055.75,
          "low": 87743.84,
          "close": 87786.53,
          "volume": 315.39119,
          "close_time": 1769511599999,
          "quote_volume": 27724024.8802645,
          "trades": 74489,
          "taker_buy_base": 154.14586,
          "taker_buy_quote": 13554677.3573122
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 87786.53,
          "high": 88093.19,
          "low": 87743.52,
          "close": 87992.74,
          "volume": 339.68763,
          "close_time": 1769515199999,
          "quote_volume": 29870980.2452884,
          "trades": 79857,
          "taker_buy_base": 195.43601,
          "taker_buy_quote": 17188925.4217125
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 87992.74,
          "high": 88165.24,
          "low": 87955.98,
          "close": 87986.96,
          "volume": 497.99816,
          "close_time": 1769518799999,
          "quote_volume": 43848804.3922487,
          "trades": 84050,
          "taker_buy_base": 290.20735,
          "taker_buy_quote": 25554184.3383473
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 87986.96,
          "high": 88076.82,
          "low": 87799.2,
          "close": 87982.15,
          "volume": 400.06912,
          "close_time": 1769522399999,
          "quote_volume": 35171899.8328785,
          "trades": 83939,
          "taker_buy_base": 170.64718,
          "taker_buy_quote": 15003356.5926733
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 87982.15,
          "high": 88474.23,
          "low": 87659.23,
          "close": 87745.02,
          "volume": 762.91064,
          "close_time": 1769525999999,
          "quote_volume": 67178134.7442039,
          "trades": 332854,
          "taker_buy_base": 413.66124,
          "taker_buy_quote": 36434417.9349932
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 87745.02,
          "high": 88189.44,
          "low": 87578.67,
          "close": 88047.46,
          "volume": 838.96558,
          "close_time": 1769529599999,
          "quote_volume": 73699275.5564265,
          "trades": 375257,
          "taker_buy_base": 440.63295,
          "taker_buy_quote": 38714903.3472607
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 88047.46,
          "high": 88819.89,
          "low": 88002.57,
          "close": 88641.44,
          "volume": 1128.77578,
          "close_time": 1769533199999,
          "quote_volume": 99918119.0098772,
          "trades": 418968,
          "taker_buy_base": 586.58003,
          "taker_buy_quote": 51928127.4268598
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 88641.43,
          "high": 88699.45,
          "low": 87304.33,
          "close": 87546.58,
          "volume": 1183.80567,
          "close_time": 1769536799999,
          "quote_volume": 103929166.5302376,
          "trades": 363260,
          "taker_buy_base": 499.04049,
          "taker_buy_quote": 43790288.37329
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 87546.58,
          "high": 88510.15,
          "low": 87450.0,
          "close": 88285.05,
          "volume": 865.62099,
          "close_time": 1769540399999,
          "quote_volume": 76057266.5394779,
          "trades": 264807,
          "taker_buy_base": 542.81155,
          "taker_buy_quote": 47703774.2522553
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 88285.05,
          "high": 88549.32,
          "low": 88049.89,
          "close": 88408.77,
          "volume": 469.70931,
          "close_time": 1769543999999,
          "quote_volume": 41485439.9913527,
          "trades": 182020,
          "taker_buy_base": 189.38076,
          "taker_buy_quote": 16725791.2655365
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 88408.78,
          "high": 89497.19,
          "low": 88373.49,
          "close": 89396.16,
          "volume": 1024.56489,
          "close_time": 1769547599999,
          "quote_volume": 91255268.933033,
          "trades": 283254,
          "taker_buy_base": 620.55259,
          "taker_buy_quote": 55278913.0587564
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 89396.03,
          "high": 89523.16,
          "low": 89008.75,
          "close": 89081.46,
          "volume": 689.88066,
          "close_time": 1769551199999,
          "quote_volume": 61592218.2642424,
          "trades": 162970,
          "taker_buy_base": 396.94736,
          "taker_buy_quote": 35440047.4560958
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 89081.47,
          "high": 89421.91,
          "low": 89021.61,
          "close": 89243.63,
          "volume": 281.54432,
          "close_time": 1769554799999,
          "quote_volume": 25118044.7807661,
          "trades": 89337,
          "taker_buy_base": 145.84083,
          "taker_buy_quote": 13012829.7326386
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 89243.63,
          "high": 89515.78,
          "low": 89143.92,
          "close": 89250.0,
          "volume": 421.36315,
          "close_time": 1769558399999,
          "quote_volume": 37653685.4041498,
          "trades": 88401,
          "taker_buy_base": 185.97264,
          "taker_buy_quote": 16616918.5466643
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89249.99,
          "high": 89468.01,
          "low": 89154.8,
          "close": 89467.72,
          "volume": 258.84583,
          "close_time": 1769561999999,
          "quote_volume": 23110231.4936531,
          "trades": 82957,
          "taker_buy_base": 141.59178,
          "taker_buy_quote": 12642961.1604823
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 89467.73,
          "high": 89497.96,
          "low": 89196.87,
          "close": 89404.57,
          "volume": 267.52883,
          "close_time": 1769565599999,
          "quote_volume": 23913648.5543132,
          "trades": 94523,
          "taker_buy_base": 114.27414,
          "taker_buy_quote": 10214104.1767906
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 89404.57,
          "high": 89453.89,
          "low": 89100.01,
          "close": 89285.77,
          "volume": 214.15071,
          "close_time": 1769569199999,
          "quote_volume": 19115380.6604222,
          "trades": 95501,
          "taker_buy_base": 84.60304,
          "taker_buy_quote": 7552997.9264207
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 89285.78,
          "high": 89311.87,
          "low": 88985.0,
          "close": 89126.67,
          "volume": 353.861,
          "close_time": 1769572799999,
          "quote_volume": 31534275.3485127,
          "trades": 100661,
          "taker_buy_base": 141.75568,
          "taker_buy_quote": 12631132.5799468
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 89126.68,
          "high": 89160.0,
          "low": 88840.0,
          "close": 88975.04,
          "volume": 312.10964,
          "close_time": 1769576399999,
          "quote_volume": 27767899.2844448,
          "trades": 84659,
          "taker_buy_base": 117.11249,
          "taker_buy_quote": 10419003.0719747
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 88975.03,
          "high": 89105.56,
          "low": 88849.0,
          "close": 89084.1,
          "volume": 326.80822,
          "close_time": 1769579999999,
          "quote_volume": 29083986.9724763,
          "trades": 79849,
          "taker_buy_base": 157.96758,
          "taker_buy_quote": 14057987.5623134
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 89084.1,
          "high": 89400.0,
          "low": 89084.1,
          "close": 89317.47,
          "volume": 340.81001,
          "close_time": 1769583599999,
          "quote_volume": 30419246.8216401,
          "trades": 92617,
          "taker_buy_base": 164.76254,
          "taker_buy_quote": 14706651.5046906
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 89317.47,
          "high": 89358.51,
          "low": 89099.81,
          "close": 89134.35,
          "volume": 370.1952,
          "close_time": 1769587199999,
          "quote_volume": 33026854.0632143,
          "trades": 86566,
          "taker_buy_base": 107.43314,
          "taker_buy_quote": 9585499.5361867
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 89134.35,
          "high": 89258.02,
          "low": 88833.65,
          "close": 88925.47,
          "volume": 515.45435,
          "close_time": 1769590799999,
          "quote_volume": 45910123.4404242,
          "trades": 115975,
          "taker_buy_base": 194.40587,
          "taker_buy_quote": 17318015.3359525
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 88925.47,
          "high": 89567.26,
          "low": 88849.99,
          "close": 89567.25,
          "volume": 490.95043,
          "close_time": 1769594399999,
          "quote_volume": 43784950.1117769,
          "trades": 126229,
          "taker_buy_base": 290.77963,
          "taker_buy_quote": 25940608.9336921
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 89567.25,
          "high": 89703.87,
          "low": 89330.22,
          "close": 89403.77,
          "volume": 688.45427,
          "close_time": 1769597999999,
          "quote_volume": 61615392.4810216,
          "trades": 160113,
          "taker_buy_base": 318.73352,
          "taker_buy_quote": 28527394.4536478
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 89403.76,
          "high": 90156.72,
          "low": 89313.13,
          "close": 90080.0,
          "volume": 1092.21486,
          "close_time": 1769601599999,
          "quote_volume": 97997265.4981678,
          "trades": 198930,
          "taker_buy_base": 618.33581,
          "taker_buy_quote": 55497385.0940625
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 90079.99,
          "high": 90176.88,
          "low": 89790.0,
          "close": 89998.69,
          "volume": 946.78783,
          "close_time": 1769605199999,
          "quote_volume": 85173012.3242574,
          "trades": 179417,
          "taker_buy_base": 440.74467,
          "taker_buy_quote": 39656938.8392127
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 89998.69,
          "high": 90488.0,
          "low": 89969.42,
          "close": 90257.91,
          "volume": 1485.47795,
          "close_time": 1769608799999,
          "quote_volume": 134099074.0996094,
          "trades": 250842,
          "taker_buy_base": 891.64888,
          "taker_buy_quote": 80496508.8186037
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 90257.91,
          "high": 90276.78,
          "low": 89460.01,
          "close": 89617.27,
          "volume": 997.73721,
          "close_time": 1769612399999,
          "quote_volume": 89678134.5257839,
          "trades": 383355,
          "taker_buy_base": 434.72264,
          "taker_buy_quote": 39075659.8012547
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 89617.27,
          "high": 89849.75,
          "low": 88904.61,
          "close": 89479.66,
          "volume": 998.88376,
          "close_time": 1769615999999,
          "quote_volume": 89225868.6226386,
          "trades": 429398,
          "taker_buy_base": 470.16576,
          "taker_buy_quote": 42003345.8753531
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 89479.66,
          "high": 89830.0,
          "low": 89248.61,
          "close": 89629.66,
          "volume": 744.86311,
          "close_time": 1769619599999,
          "quote_volume": 66715151.0850041,
          "trades": 280620,
          "taker_buy_base": 435.22008,
          "taker_buy_quote": 38990267.6745405
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 89629.66,
          "high": 90600.0,
          "low": 89277.21,
          "close": 90169.88,
          "volume": 923.32635,
          "close_time": 1769623199999,
          "quote_volume": 83089378.7851436,
          "trades": 248746,
          "taker_buy_base": 524.07782,
          "taker_buy_quote": 47168592.5273256
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 90169.89,
          "high": 90178.91,
          "low": 89312.88,
          "close": 89546.24,
          "volume": 748.51147,
          "close_time": 1769626799999,
          "quote_volume": 67166682.9999748,
          "trades": 227936,
          "taker_buy_base": 299.35963,
          "taker_buy_quote": 26861146.8959033
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 89544.0,
          "high": 89719.58,
          "low": 89006.36,
          "close": 89402.58,
          "volume": 893.3832,
          "close_time": 1769630399999,
          "quote_volume": 79834899.0353197,
          "trades": 484460,
          "taker_buy_base": 425.74518,
          "taker_buy_quote": 38049321.267968
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 89402.57,
          "high": 89896.0,
          "low": 89010.0,
          "close": 89130.63,
          "volume": 590.94624,
          "close_time": 1769633999999,
          "quote_volume": 52856777.9366923,
          "trades": 227613,
          "taker_buy_base": 277.1544,
          "taker_buy_quote": 24795982.2777661
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 89130.63,
          "high": 89490.24,
          "low": 88878.01,
          "close": 89412.17,
          "volume": 381.49994,
          "close_time": 1769637599999,
          "quote_volume": 34020454.60423,
          "trades": 191513,
          "taker_buy_base": 180.95878,
          "taker_buy_quote": 16143776.7681903
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 89412.18,
          "high": 89479.04,
          "low": 89138.0,
          "close": 89396.15,
          "volume": 156.23518,
          "close_time": 1769641199999,
          "quote_volume": 13952427.2700456,
          "trades": 73786,
          "taker_buy_base": 67.9292,
          "taker_buy_quote": 6066578.3321096
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 89396.15,
          "high": 89471.41,
          "low": 89209.48,
          "close": 89299.99,
          "volume": 233.14943,
          "close_time": 1769644799999,
          "quote_volume": 20828724.8327052,
          "trades": 89525,
          "taker_buy_base": 115.9611,
          "taker_buy_quote": 10359170.9007481
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89300.0,
          "high": 89348.0,
          "low": 88900.0,
          "close": 89143.91,
          "volume": 431.21285,
          "close_time": 1769648399999,
          "quote_volume": 38417474.5770297,
          "trades": 154141,
          "taker_buy_base": 141.87832,
          "taker_buy_quote": 12640673.9063103
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 89143.92,
          "high": 89159.99,
          "low": 88548.87,
          "close": 88603.56,
          "volume": 624.81108,
          "close_time": 1769651999999,
          "quote_volume": 55457853.9165003,
          "trades": 206468,
          "taker_buy_base": 259.68948,
          "taker_buy_quote": 23044009.9421906
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 88603.56,
          "high": 88754.64,
          "low": 87704.0,
          "close": 87907.06,
          "volume": 1097.35161,
          "close_time": 1769655599999,
          "quote_volume": 96803584.8005459,
          "trades": 306119,
          "taker_buy_base": 419.04418,
          "taker_buy_quote": 36961771.5826971
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 87907.05,
          "high": 88265.39,
          "low": 87771.3,
          "close": 88053.71,
          "volume": 769.73434,
          "close_time": 1769659199999,
          "quote_volume": 67779202.9122534,
          "trades": 174848,
          "taker_buy_base": 444.52824,
          "taker_buy_quote": 39143208.0258303
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 88053.71,
          "high": 88345.66,
          "low": 87901.23,
          "close": 88315.2,
          "volume": 311.3438,
          "close_time": 1769662799999,
          "quote_volume": 27429649.7762003,
          "trades": 86833,
          "taker_buy_base": 191.39502,
          "taker_buy_quote": 16861932.614084
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 88315.2,
          "high": 88408.08,
          "low": 88142.66,
          "close": 88186.54,
          "volume": 354.31355,
          "close_time": 1769666399999,
          "quote_volume": 31282812.214044,
          "trades": 77402,
          "taker_buy_base": 183.84328,
          "taker_buy_quote": 16230270.8346733
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 88186.53,
          "high": 88338.67,
          "low": 88168.9,
          "close": 88319.35,
          "volume": 284.51762,
          "close_time": 1769669999999,
          "quote_volume": 25114183.5432259,
          "trades": 71779,
          "taker_buy_base": 138.98991,
          "taker_buy_quote": 12268781.611376
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 88319.35,
          "high": 88430.05,
          "low": 88250.0,
          "close": 88352.97,
          "volume": 526.73614,
          "close_time": 1769673599999,
          "quote_volume": 46525841.6853345,
          "trades": 83926,
          "taker_buy_base": 255.17139,
          "taker_buy_quote": 22539814.2296282
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 88352.96,
          "high": 88500.0,
          "low": 87907.8,
          "close": 88064.16,
          "volume": 823.67262,
          "close_time": 1769677199999,
          "quote_volume": 72619731.0935992,
          "trades": 133101,
          "taker_buy_base": 352.84347,
          "taker_buy_quote": 31109187.8560641
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 88064.16,
          "high": 88160.0,
          "low": 87892.0,
          "close": 87892.01,
          "volume": 372.84765,
          "close_time": 1769680799999,
          "quote_volume": 32816440.5269267,
          "trades": 70955,
          "taker_buy_base": 168.79369,
          "taker_buy_quote": 14859103.2412823
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 87892.0,
          "high": 88046.59,
          "low": 87832.18,
          "close": 87946.46,
          "volume": 575.41561,
          "close_time": 1769684399999,
          "quote_volume": 50598572.7051307,
          "trades": 76150,
          "taker_buy_base": 271.93503,
          "taker_buy_quote": 23913569.8377745
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 87946.47,
          "high": 88066.94,
          "low": 87750.01,
          "close": 87846.5,
          "volume": 527.10516,
          "close_time": 1769687999999,
          "quote_volume": 46315623.7491573,
          "trades": 94975,
          "taker_buy_base": 239.93961,
          "taker_buy_quote": 21082629.2685971
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 87846.5,
          "high": 88121.29,
          "low": 87817.97,
          "close": 88121.21,
          "volume": 516.69113,
          "close_time": 1769691599999,
          "quote_volume": 45460648.3727793,
          "trades": 76207,
          "taker_buy_base": 225.81118,
          "taker_buy_quote": 19868949.619024
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 88121.21,
          "high": 88182.29,
          "low": 87951.67,
          "close": 88052.88,
          "volume": 283.13252,
          "close_time": 1769695199999,
          "quote_volume": 24940417.0993889,
          "trades": 57434,
          "taker_buy_base": 154.28223,
          "taker_buy_quote": 13590024.7293876
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 88052.87,
          "high": 88075.23,
          "low": 87008.0,
          "close": 87014.4,
          "volume": 1065.77381,
          "close_time": 1769698799999,
          "quote_volume": 93374914.345016,
          "trades": 290797,
          "taker_buy_base": 441.5565,
          "taker_buy_quote": 38703684.6005264
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 87014.4,
          "high": 87039.51,
          "low": 84366.56,
          "close": 84934.02,
          "volume": 8241.9564,
          "close_time": 1769702399999,
          "quote_volume": 704778894.1693392,
          "trades": 1042655,
          "taker_buy_base": 2523.48048,
          "taker_buy_quote": 215610937.2620436
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 84934.02,
          "high": 85392.2,
          "low": 84268.17,
          "close": 85270.0,
          "volume": 4076.75879,
          "close_time": 1769705999999,
          "quote_volume": 345397425.3576127,
          "trades": 593102,
          "taker_buy_base": 1401.38362,
          "taker_buy_quote": 118808828.8594498
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 85270.01,
          "high": 85638.3,
          "low": 84012.78,
          "close": 84261.66,
          "volume": 2652.67947,
          "close_time": 1769709599999,
          "quote_volume": 225382759.8545018,
          "trades": 446250,
          "taker_buy_base": 1324.41017,
          "taker_buy_quote": 112608321.8861556
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 84261.66,
          "high": 84630.55,
          "low": 83415.0,
          "close": 83477.02,
          "volume": 2305.76692,
          "close_time": 1769713199999,
          "quote_volume": 193585102.9618309,
          "trades": 544877,
          "taker_buy_base": 976.43448,
          "taker_buy_quote": 82004093.3955463
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 83477.02,
          "high": 84334.97,
          "low": 83383.33,
          "close": 84012.11,
          "volume": 1752.68525,
          "close_time": 1769716799999,
          "quote_volume": 147018710.513196,
          "trades": 358783,
          "taker_buy_base": 825.1225,
          "taker_buy_quote": 69200767.7370579
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 84012.11,
          "high": 84398.36,
          "low": 83824.9,
          "close": 84216.91,
          "volume": 1089.07114,
          "close_time": 1769720399999,
          "quote_volume": 91564837.8931266,
          "trades": 267279,
          "taker_buy_base": 578.87156,
          "taker_buy_quote": 48674187.9515453
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 84216.91,
          "high": 84706.32,
          "low": 84200.0,
          "close": 84526.57,
          "volume": 780.67473,
          "close_time": 1769723999999,
          "quote_volume": 65919385.0788075,
          "trades": 197629,
          "taker_buy_base": 458.72077,
          "taker_buy_quote": 38740970.0158613
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 84526.57,
          "high": 84615.74,
          "low": 84306.24,
          "close": 84570.05,
          "volume": 335.13893,
          "close_time": 1769727599999,
          "quote_volume": 28311519.480255,
          "trades": 82910,
          "taker_buy_base": 165.54596,
          "taker_buy_quote": 13984016.0485878
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 84570.04,
          "high": 84737.69,
          "low": 84445.7,
          "close": 84650.16,
          "volume": 631.99089,
          "close_time": 1769731199999,
          "quote_volume": 53486001.2842017,
          "trades": 104129,
          "taker_buy_base": 241.91799,
          "taker_buy_quote": 20470649.0203254
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84650.16,
          "high": 84735.75,
          "low": 84100.0,
          "close": 84192.0,
          "volume": 730.18491,
          "close_time": 1769734799999,
          "quote_volume": 61634913.7488723,
          "trades": 130537,
          "taker_buy_base": 257.86415,
          "taker_buy_quote": 21771651.1645771
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 84192.0,
          "high": 84192.01,
          "low": 81118.0,
          "close": 82468.02,
          "volume": 6080.28823,
          "close_time": 1769738399999,
          "quote_volume": 501827611.8484488,
          "trades": 730326,
          "taker_buy_base": 2320.55154,
          "taker_buy_quote": 191250439.7402665
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 82468.01,
          "high": 82535.89,
          "low": 81154.0,
          "close": 82164.88,
          "volume": 3963.98084,
          "close_time": 1769741999999,
          "quote_volume": 324465120.7903256,
          "trades": 728018,
          "taker_buy_base": 1605.82573,
          "taker_buy_quote": 131438091.8888643
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 82164.88,
          "high": 82738.89,
          "low": 82036.35,
          "close": 82676.43,
          "volume": 1470.66915,
          "close_time": 1769745599999,
          "quote_volume": 121099969.4493413,
          "trades": 281534,
          "taker_buy_base": 656.08506,
          "taker_buy_quote": 54036672.3013854
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 82676.42,
          "high": 83332.2,
          "low": 82676.42,
          "close": 82938.92,
          "volume": 1147.37787,
          "close_time": 1769749199999,
          "quote_volume": 95245959.7154891,
          "trades": 206977,
          "taker_buy_base": 571.58317,
          "taker_buy_quote": 47445368.111155
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 82938.92,
          "high": 83329.36,
          "low": 82903.23,
          "close": 82914.19,
          "volume": 818.20759,
          "close_time": 1769752799999,
          "quote_volume": 67997774.5118739,
          "trades": 157432,
          "taker_buy_base": 380.67497,
          "taker_buy_quote": 31633055.7938778
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 82914.2,
          "high": 82919.21,
          "low": 82056.08,
          "close": 82602.81,
          "volume": 1199.37024,
          "close_time": 1769756399999,
          "quote_volume": 99063064.6070744,
          "trades": 258558,
          "taker_buy_base": 478.05819,
          "taker_buy_quote": 39487080.5040548
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 82602.81,
          "high": 83100.0,
          "low": 82483.27,
          "close": 82816.98,
          "volume": 1624.46252,
          "close_time": 1769759999999,
          "quote_volume": 134405059.2115771,
          "trades": 255287,
          "taker_buy_base": 1071.85178,
          "taker_buy_quote": 88687959.3358376
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 82816.98,
          "high": 82995.41,
          "low": 82438.8,
          "close": 82671.7,
          "volume": 959.74241,
          "close_time": 1769763599999,
          "quote_volume": 79380727.2262554,
          "trades": 213661,
          "taker_buy_base": 617.57305,
          "taker_buy_quote": 51088581.0251581
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 82671.7,
          "high": 82834.19,
          "low": 82160.0,
          "close": 82363.72,
          "volume": 1026.26025,
          "close_time": 1769767199999,
          "quote_volume": 84642791.5124561,
          "trades": 265314,
          "taker_buy_base": 544.984,
          "taker_buy_quote": 44959418.8163671
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 82363.71,
          "high": 82897.41,
          "low": 82172.02,
          "close": 82833.92,
          "volume": 661.3904,
          "close_time": 1769770799999,
          "quote_volume": 54587859.5049429,
          "trades": 227004,
          "taker_buy_base": 393.09081,
          "taker_buy_quote": 32447168.5153356
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 82833.92,
          "high": 83314.85,
          "low": 82682.15,
          "close": 83151.36,
          "volume": 607.68303,
          "close_time": 1769774399999,
          "quote_volume": 50393061.8251982,
          "trades": 181536,
          "taker_buy_base": 364.5677,
          "taker_buy_quote": 30234690.5459603
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 83151.36,
          "high": 83329.35,
          "low": 82650.0,
          "close": 82800.5,
          "volume": 693.0162,
          "close_time": 1769777999999,
          "quote_volume": 57454381.4256739,
          "trades": 189580,
          "taker_buy_base": 327.88671,
          "taker_buy_quote": 27180039.2775335
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 82800.49,
          "high": 83087.34,
          "low": 82421.64,
          "close": 82740.92,
          "volume": 760.57185,
          "close_time": 1769781599999,
          "quote_volume": 62923812.7135169,
          "trades": 260033,
          "taker_buy_base": 412.15499,
          "taker_buy_quote": 34102923.811943
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 82740.93,
          "high": 83797.99,
          "low": 82738.68,
          "close": 83098.0,
          "volume": 1785.40114,
          "close_time": 1769785199999,
          "quote_volume": 148576592.0073549,
          "trades": 560365,
          "taker_buy_base": 1000.83665,
          "taker_buy_quote": 83296212.2793779
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 83098.0,
          "high": 83616.46,
          "low": 82382.01,
          "close": 82883.94,
          "volume": 1512.89136,
          "close_time": 1769788799999,
          "quote_volume": 125728110.9064015,
          "trades": 716661,
          "taker_buy_base": 748.05031,
          "taker_buy_quote": 62192927.1606368
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 82882.84,
          "high": 83493.6,
          "low": 82549.35,
          "close": 83149.0,
          "volume": 956.54558,
          "close_time": 1769792399999,
          "quote_volume": 79451323.2658162,
          "trades": 531783,
          "taker_buy_base": 420.68817,
          "taker_buy_quote": 34950196.3537592
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 83149.0,
          "high": 83475.8,
          "low": 82641.6,
          "close": 82943.23,
          "volume": 1094.09504,
          "close_time": 1769795999999,
          "quote_volume": 90878216.4594951,
          "trades": 535245,
          "taker_buy_base": 551.45699,
          "taker_buy_quote": 45814508.9829351
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 82943.23,
          "high": 84160.0,
          "low": 81871.37,
          "close": 83931.13,
          "volume": 2213.77003,
          "close_time": 1769799599999,
          "quote_volume": 183445167.7066359,
          "trades": 777890,
          "taker_buy_base": 1051.02981,
          "taker_buy_quote": 87201914.2414213
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 83931.13,
          "high": 84621.16,
          "low": 83917.36,
          "close": 84242.99,
          "volume": 1851.84536,
          "close_time": 1769803199999,
          "quote_volume": 156092177.8293766,
          "trades": 627150,
          "taker_buy_base": 939.83278,
          "taker_buy_quote": 79226169.4410703
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 84243.0,
          "high": 84299.99,
          "low": 83539.2,
          "close": 83906.34,
          "volume": 2390.62988,
          "close_time": 1769806799999,
          "quote_volume": 200668721.910862,
          "trades": 642136,
          "taker_buy_base": 1194.25504,
          "taker_buy_quote": 100266904.8958475
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 83906.34,
          "high": 84523.11,
          "low": 83790.44,
          "close": 84273.7,
          "volume": 835.94444,
          "close_time": 1769810399999,
          "quote_volume": 70417008.9965236,
          "trades": 253269,
          "taker_buy_base": 468.13365,
          "taker_buy_quote": 39440995.011898
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 84273.71,
          "high": 84327.06,
          "low": 83918.42,
          "close": 84219.99,
          "volume": 454.50219,
          "close_time": 1769813999999,
          "quote_volume": 38214283.136958,
          "trades": 167317,
          "taker_buy_base": 196.83717,
          "taker_buy_quote": 16550130.5576052
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 84220.0,
          "high": 84298.96,
          "low": 83933.82,
          "close": 84260.49,
          "volume": 357.01742,
          "close_time": 1769817599999,
          "quote_volume": 30030356.1713623,
          "trades": 101216,
          "taker_buy_base": 175.72542,
          "taker_buy_quote": 14783685.3498136
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84260.5,
          "high": 84270.02,
          "low": 84014.01,
          "close": 84067.83,
          "volume": 380.99765,
          "close_time": 1769821199999,
          "quote_volume": 32060607.1140464,
          "trades": 99962,
          "taker_buy_base": 139.8544,
          "taker_buy_quote": 11768212.1361917
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 84067.83,
          "high": 84266.22,
          "low": 83908.0,
          "close": 83999.99,
          "volume": 474.79523,
          "close_time": 1769824799999,
          "quote_volume": 39922697.9120194,
          "trades": 102397,
          "taker_buy_base": 204.29095,
          "taker_buy_quote": 17178178.8277945
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 84000.0,
          "high": 84183.42,
          "low": 83815.02,
          "close": 84130.01,
          "volume": 514.80351,
          "close_time": 1769828399999,
          "quote_volume": 43239036.1952878,
          "trades": 110835,
          "taker_buy_base": 287.34323,
          "taker_buy_quote": 24136643.2977538
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 84130.01,
          "high": 84232.0,
          "low": 84022.69,
          "close": 84022.69,
          "volume": 356.74317,
          "close_time": 1769831999999,
          "quote_volume": 30016580.5948519,
          "trades": 76399,
          "taker_buy_base": 232.84659,
          "taker_buy_quote": 19592457.4458259
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 84022.7,
          "high": 84146.22,
          "low": 83941.43,
          "close": 83992.45,
          "volume": 214.26773,
          "close_time": 1769835599999,
          "quote_volume": 18013269.9062507,
          "trades": 69101,
          "taker_buy_base": 109.60979,
          "taker_buy_quote": 9214741.0045145
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 83992.44,
          "high": 84097.37,
          "low": 83903.7,
          "close": 84000.01,
          "volume": 249.62585,
          "close_time": 1769839199999,
          "quote_volume": 20967094.4653515,
          "trades": 73730,
          "taker_buy_base": 144.00044,
          "taker_buy_quote": 12094507.3734667
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 84000.01,
          "high": 84050.51,
          "low": 83638.4,
          "close": 83786.09,
          "volume": 407.33324,
          "close_time": 1769842799999,
          "quote_volume": 34134993.0959037,
          "trades": 93835,
          "taker_buy_base": 151.12051,
          "taker_buy_quote": 12662089.1294331
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 83786.09,
          "high": 83805.02,
          "low": 83404.67,
          "close": 83546.81,
          "volume": 478.7189,
          "close_time": 1769846399999,
          "quote_volume": 40014037.4359084,
          "trades": 94324,
          "taker_buy_base": 197.76429,
          "taker_buy_quote": 16526599.1513303
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 83546.82,
          "high": 83629.08,
          "low": 82560.75,
          "close": 83074.07,
          "volume": 1142.87539,
          "close_time": 1769849999999,
          "quote_volume": 94883157.8509379,
          "trades": 314551,
          "taker_buy_base": 453.61009,
          "taker_buy_quote": 37656221.2823303
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 83074.08,
          "high": 83300.0,
          "low": 82894.0,
          "close": 83109.1,
          "volume": 471.08907,
          "close_time": 1769853599999,
          "quote_volume": 39167263.9830662,
          "trades": 169958,
          "taker_buy_base": 241.33064,
          "taker_buy_quote": 20069327.2577611
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 83109.1,
          "high": 83203.26,
          "low": 82917.32,
          "close": 83160.0,
          "volume": 515.13254,
          "close_time": 1769857199999,
          "quote_volume": 42811420.6797339,
          "trades": 116996,
          "taker_buy_base": 276.36336,
          "taker_buy_quote": 22970630.5543728
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 83160.0,
          "high": 83160.0,
          "low": 82851.97,
          "close": 83020.0,
          "volume": 279.69189,
          "close_time": 1769860799999,
          "quote_volume": 23220354.0229587,
          "trades": 118802,
          "taker_buy_base": 141.74852,
          "taker_buy_quote": 11768202.5906749
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 83020.0,
          "high": 83140.0,
          "low": 82720.0,
          "close": 82762.0,
          "volume": 537.57574,
          "close_time": 1769864399999,
          "quote_volume": 44555733.8412743,
          "trades": 160068,
          "taker_buy_base": 259.64701,
          "taker_buy_quote": 21518677.4976424
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 82761.99,
          "high": 82919.29,
          "low": 82478.59,
          "close": 82767.99,
          "volume": 539.85854,
          "close_time": 1769867999999,
          "quote_volume": 44642719.0962285,
          "trades": 195158,
          "taker_buy_base": 232.42076,
          "taker_buy_quote": 19223098.0433838
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 82768.0,
          "high": 82928.2,
          "low": 80825.76,
          "close": 81479.99,
          "volume": 4166.24097,
          "close_time": 1769871599999,
          "quote_volume": 339638421.9088188,
          "trades": 722011,
          "taker_buy_base": 1635.76866,
          "taker_buy_quote": 133363500.899368
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 81480.0,
          "high": 81789.68,
          "low": 81088.0,
          "close": 81302.15,
          "volume": 1568.15407,
          "close_time": 1769875199999,
          "quote_volume": 127554126.942484,
          "trades": 392138,
          "taker_buy_base": 775.5784,
          "taker_buy_quote": 63091501.7673174
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 81302.16,
          "high": 82200.0,
          "low": 80098.01,
          "close": 80365.04,
          "volume": 5113.56418,
          "close_time": 1769878799999,
          "quote_volume": 413298570.0582603,
          "trades": 736832,
          "taker_buy_base": 2477.8717,
          "taker_buy_quote": 200186273.8069087
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 80365.05,
          "high": 80550.74,
          "low": 78159.9,
          "close": 78893.92,
          "volume": 6669.26832,
          "close_time": 1769882399999,
          "quote_volume": 528254556.0216781,
          "trades": 909684,
          "taker_buy_base": 2837.73589,
          "taker_buy_quote": 224512910.3645469
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 78893.92,
          "high": 79143.64,
          "low": 75719.9,
          "close": 78038.38,
          "volume": 7783.32311,
          "close_time": 1769885999999,
          "quote_volume": 603507189.9175195,
          "trades": 847095,
          "taker_buy_base": 3016.3554,
          "taker_buy_quote": 234088814.117893
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 78038.39,
          "high": 78576.3,
          "low": 77194.0,
          "close": 77750.01,
          "volume": 2463.45994,
          "close_time": 1769889599999,
          "quote_volume": 191947689.197807,
          "trades": 555966,
          "taker_buy_base": 1263.97021,
          "taker_buy_quote": 98510979.4939825
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 77750.01,
          "high": 78141.95,
          "low": 77092.34,
          "close": 77999.03,
          "volume": 1378.50317,
          "close_time": 1769893199999,
          "quote_volume": 106947266.5932428,
          "trades": 426367,
          "taker_buy_base": 748.0296,
          "taker_buy_quote": 58047647.3384668
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 77999.02,
          "high": 78365.02,
          "low": 77372.69,
          "close": 78292.0,
          "volume": 1330.5666,
          "close_time": 1769896799999,
          "quote_volume": 103689804.0304607,
          "trades": 417345,
          "taker_buy_base": 789.25062,
          "taker_buy_quote": 61525165.4527333
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 78292.0,
          "high": 78499.94,
          "low": 78000.0,
          "close": 78155.17,
          "volume": 902.43744,
          "close_time": 1769900399999,
          "quote_volume": 70594211.6578053,
          "trades": 233979,
          "taker_buy_base": 513.78442,
          "taker_buy_quote": 40193472.8961443
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 78155.16,
          "high": 79240.0,
          "low": 78078.67,
          "close": 78741.09,
          "volume": 1552.86508,
          "close_time": 1769903999999,
          "quote_volume": 122183291.1011483,
          "trades": 347443,
          "taker_buy_base": 829.3181,
          "taker_buy_quote": 65220394.2528598
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78741.1,
          "high": 79424.0,
          "low": 78644.09,
          "close": 78902.31,
          "volume": 1738.02598,
          "close_time": 1769907599999,
          "quote_volume": 137406050.2797791,
          "trades": 453145,
          "taker_buy_base": 922.66296,
          "taker_buy_quote": 72972570.892902
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 78902.31,
          "high": 78943.62,
          "low": 78284.0,
          "close": 78532.17,
          "volume": 1163.10084,
          "close_time": 1769911199999,
          "quote_volume": 91401610.5329853,
          "trades": 365358,
          "taker_buy_base": 431.91227,
          "taker_buy_quote": 33937511.8118997
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 78532.32,
          "high": 79060.44,
          "low": 78378.0,
          "close": 78900.01,
          "volume": 762.94469,
          "close_time": 1769914799999,
          "quote_volume": 60059542.1075661,
          "trades": 280075,
          "taker_buy_base": 405.87848,
          "taker_buy_quote": 31954747.5989653
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 78900.01,
          "high": 79008.36,
          "low": 78666.73,
          "close": 78868.28,
          "volume": 594.31033,
          "close_time": 1769918399999,
          "quote_volume": 46838113.0947163,
          "trades": 198452,
          "taker_buy_base": 304.95888,
          "taker_buy_quote": 24033801.3198636
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 78868.29,
          "high": 79119.3,
          "low": 78720.97,
          "close": 78971.75,
          "volume": 441.04188,
          "close_time": 1769921999999,
          "quote_volume": 34823785.6762405,
          "trades": 154405,
          "taker_buy_base": 246.77599,
          "taker_buy_quote": 19486032.7619342
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 78973.22,
          "high": 79006.0,
          "low": 78527.13,
          "close": 78620.91,
          "volume": 744.7428,
          "close_time": 1769925599999,
          "quote_volume": 58660566.0800846,
          "trades": 198307,
          "taker_buy_base": 391.59057,
          "taker_buy_quote": 30847430.7585837
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 78620.9,
          "high": 78824.1,
          "low": 78266.63,
          "close": 78300.0,
          "volume": 568.62406,
          "close_time": 1769929199999,
          "quote_volume": 44665527.2636759,
          "trades": 200310,
          "taker_buy_base": 254.10936,
          "taker_buy_quote": 19963285.0831139
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 78300.01,
          "high": 78724.01,
          "low": 77967.69,
          "close": 78343.0,
          "volume": 808.74546,
          "close_time": 1769932799999,
          "quote_volume": 63296409.9875797,
          "trades": 291017,
          "taker_buy_base": 361.65344,
          "taker_buy_quote": 28313688.908586
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 78343.0,
          "high": 78863.0,
          "low": 78252.64,
          "close": 78604.02,
          "volume": 567.72389,
          "close_time": 1769936399999,
          "quote_volume": 44603722.9275774,
          "trades": 223580,
          "taker_buy_base": 262.43775,
          "taker_buy_quote": 20622606.6589598
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 78604.02,
          "high": 79136.1,
          "low": 78551.15,
          "close": 79034.45,
          "volume": 479.76229,
          "close_time": 1769939999999,
          "quote_volume": 37807903.1491442,
          "trades": 189051,
          "taker_buy_base": 280.94149,
          "taker_buy_quote": 22142689.3087337
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 79034.45,
          "high": 79220.72,
          "low": 78148.1,
          "close": 78279.73,
          "volume": 863.43565,
          "close_time": 1769943599999,
          "quote_volume": 67942607.3662948,
          "trades": 312831,
          "taker_buy_base": 406.14845,
          "taker_buy_quote": 31973842.5881494
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 78279.73,
          "high": 78877.89,
          "low": 78279.72,
          "close": 78743.56,
          "volume": 539.38656,
          "close_time": 1769947199999,
          "quote_volume": 42379299.7466323,
          "trades": 218909,
          "taker_buy_base": 263.27303,
          "taker_buy_quote": 20688427.9339882
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 78743.57,
          "high": 78760.0,
          "low": 78244.0,
          "close": 78459.67,
          "volume": 620.90729,
          "close_time": 1769950799999,
          "quote_volume": 48748335.8178633,
          "trades": 206071,
          "taker_buy_base": 293.37869,
          "taker_buy_quote": 23031725.4878278
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 78459.68,
          "high": 78768.68,
          "low": 78203.21,
          "close": 78317.51,
          "volume": 482.47432,
          "close_time": 1769954399999,
          "quote_volume": 37895543.502112,
          "trades": 205226,
          "taker_buy_base": 244.12629,
          "taker_buy_quote": 19177546.382629
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 78317.51,
          "high": 78520.0,
          "low": 77236.68,
          "close": 78211.12,
          "volume": 1658.37078,
          "close_time": 1769957999999,
          "quote_volume": 129207311.4579532,
          "trades": 617614,
          "taker_buy_base": 713.00138,
          "taker_buy_quote": 55590941.568606
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 78211.12,
          "high": 78254.2,
          "low": 76761.98,
          "close": 77593.4,
          "volume": 2045.87767,
          "close_time": 1769961599999,
          "quote_volume": 158134003.9331339,
          "trades": 662084,
          "taker_buy_base": 909.40212,
          "taker_buy_quote": 70290644.5312283
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 77593.4,
          "high": 77838.48,
          "low": 77087.76,
          "close": 77494.77,
          "volume": 1084.57336,
          "close_time": 1769965199999,
          "quote_volume": 83953794.73546,
          "trades": 493272,
          "taker_buy_base": 482.31522,
          "taker_buy_quote": 37345135.5910351
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 77494.77,
          "high": 77748.0,
          "low": 77300.0,
          "close": 77745.32,
          "volume": 549.82327,
          "close_time": 1769968799999,
          "quote_volume": 42635456.7780305,
          "trades": 327533,
          "taker_buy_base": 261.88172,
          "taker_buy_quote": 20308633.9408076
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 77745.33,
          "high": 78443.1,
          "low": 77727.27,
          "close": 78029.28,
          "volume": 791.63632,
          "close_time": 1769972399999,
          "quote_volume": 61808538.3951773,
          "trades": 329953,
          "taker_buy_base": 374.37785,
          "taker_buy_quote": 29229801.4747976
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 78029.29,
          "high": 78106.1,
          "low": 77000.01,
          "close": 77174.78,
          "volume": 457.49789,
          "close_time": 1769975999999,
          "quote_volume": 35473923.355168,
          "trades": 257502,
          "taker_buy_base": 188.62527,
          "taker_buy_quote": 14622471.1989219
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 77174.77,
          "high": 77740.91,
          "low": 76606.0,
          "close": 77103.04,
          "volume": 1125.71882,
          "close_time": 1769979599999,
          "quote_volume": 86838139.9915463,
          "trades": 371114,
          "taker_buy_base": 557.42459,
          "taker_buy_quote": 43001403.0436199
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 77103.04,
          "high": 77161.26,
          "low": 76359.87,
          "close": 76526.03,
          "volume": 1221.6059,
          "close_time": 1769983199999,
          "quote_volume": 93722521.8360675,
          "trades": 370566,
          "taker_buy_base": 570.76691,
          "taker_buy_quote": 43801726.9311886
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 76526.03,
          "high": 77779.63,
          "low": 76456.78,
          "close": 77249.31,
          "volume": 1235.13318,
          "close_time": 1769986799999,
          "quote_volume": 95296146.2358238,
          "trades": 398499,
          "taker_buy_base": 665.87409,
          "taker_buy_quote": 51377361.8140265
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 77249.31,
          "high": 77610.72,
          "low": 75700.0,
          "close": 76968.21,
          "volume": 4850.01845,
          "close_time": 1769990399999,
          "quote_volume": 371321702.7967746,
          "trades": 677032,
          "taker_buy_base": 2238.22712,
          "taker_buy_quote": 171381715.1498494
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76968.22,
          "high": 78231.26,
          "low": 76606.39,
          "close": 77672.61,
          "volume": 1960.16053,
          "close_time": 1769993999999,
          "quote_volume": 151925957.2240549,
          "trades": 704706,
          "taker_buy_base": 1139.69392,
          "taker_buy_quote": 88352315.8755212
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 77672.61,
          "high": 77942.28,
          "low": 76619.69,
          "close": 77518.87,
          "volume": 1238.02224,
          "close_time": 1769997599999,
          "quote_volume": 95892495.7672463,
          "trades": 521896,
          "taker_buy_base": 596.18585,
          "taker_buy_quote": 46195395.8592894
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 77518.87,
          "high": 77555.62,
          "low": 76449.84,
          "close": 76491.17,
          "volume": 1406.18164,
          "close_time": 1770001199999,
          "quote_volume": 108215443.9611382,
          "trades": 410082,
          "taker_buy_base": 753.71926,
          "taker_buy_quote": 58011134.5036021
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 76491.18,
          "high": 76575.93,
          "low": 74604.0,
          "close": 76292.98,
          "volume": 6845.40126,
          "close_time": 1770004799999,
          "quote_volume": 515668508.2372719,
          "trades": 1008654,
          "taker_buy_base": 3047.18614,
          "taker_buy_quote": 229589264.6985146
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 76292.98,
          "high": 76621.28,
          "low": 75335.9,
          "close": 75894.15,
          "volume": 2387.03559,
          "close_time": 1770008399999,
          "quote_volume": 181531495.4632673,
          "trades": 505862,
          "taker_buy_base": 1044.63896,
          "taker_buy_quote": 79467738.242802
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 75894.15,
          "high": 75999.99,
          "low": 74911.14,
          "close": 75502.1,
          "volume": 2327.56014,
          "close_time": 1770011999999,
          "quote_volume": 175315426.6760915,
          "trades": 558104,
          "taker_buy_base": 967.9071,
          "taker_buy_quote": 72872638.9795263
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 75502.1,
          "high": 76834.71,
          "low": 74957.51,
          "close": 76549.32,
          "volume": 3207.27225,
          "close_time": 1770015599999,
          "quote_volume": 243242170.891786,
          "trades": 676199,
          "taker_buy_base": 1501.47771,
          "taker_buy_quote": 113870259.4456723
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 76549.32,
          "high": 76958.0,
          "low": 76327.9,
          "close": 76660.79,
          "volume": 1646.53051,
          "close_time": 1770019199999,
          "quote_volume": 126151849.8380286,
          "trades": 462448,
          "taker_buy_base": 1023.63814,
          "taker_buy_quote": 78438495.8825818
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 76660.78,
          "high": 77191.15,
          "low": 76628.28,
          "close": 76881.28,
          "volume": 1422.14452,
          "close_time": 1770022799999,
          "quote_volume": 109369558.0734551,
          "trades": 361539,
          "taker_buy_base": 770.13402,
          "taker_buy_quote": 59241711.1932929
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 76881.28,
          "high": 77815.0,
          "low": 76652.0,
          "close": 77725.33,
          "volume": 2196.40917,
          "close_time": 1770026399999,
          "quote_volume": 170180164.5523161,
          "trades": 459943,
          "taker_buy_base": 1413.78804,
          "taker_buy_quote": 109607911.2796545
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 77725.33,
          "high": 77876.69,
          "low": 77474.85,
          "close": 77504.54,
          "volume": 1049.86427,
          "close_time": 1770029999999,
          "quote_volume": 81521120.0469882,
          "trades": 268374,
          "taker_buy_base": 543.52141,
          "taker_buy_quote": 42211713.5469137
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 77504.54,
          "high": 77970.62,
          "low": 77451.11,
          "close": 77759.99,
          "volume": 983.08962,
          "close_time": 1770033599999,
          "quote_volume": 76466338.0066646,
          "trades": 268090,
          "taker_buy_base": 567.85822,
          "taker_buy_quote": 44168918.9969799
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 77760.0,
          "high": 78434.0,
          "low": 77706.0,
          "close": 77988.51,
          "volume": 1103.97039,
          "close_time": 1770037199999,
          "quote_volume": 86120645.2539989,
          "trades": 320801,
          "taker_buy_base": 605.53233,
          "taker_buy_quote": 47248433.8897871
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 77988.5,
          "high": 78458.0,
          "low": 77800.0,
          "close": 78224.79,
          "volume": 960.76337,
          "close_time": 1770040799999,
          "quote_volume": 74925553.9733863,
          "trades": 323067,
          "taker_buy_base": 528.73139,
          "taker_buy_quote": 41239378.8669447
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 78224.8,
          "high": 78885.0,
          "low": 77626.44,
          "close": 77844.79,
          "volume": 2220.07608,
          "close_time": 1770044399999,
          "quote_volume": 173737983.5153101,
          "trades": 637819,
          "taker_buy_base": 1153.76298,
          "taker_buy_quote": 90315260.7372072
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 77844.78,
          "high": 79360.0,
          "low": 77564.62,
          "close": 78850.06,
          "volume": 3238.00821,
          "close_time": 1770047999999,
          "quote_volume": 254419599.0376599,
          "trades": 737827,
          "taker_buy_base": 1710.02556,
          "taker_buy_quote": 134410557.4832805
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 78850.06,
          "high": 79288.28,
          "low": 78584.0,
          "close": 78634.76,
          "volume": 1987.74899,
          "close_time": 1770051599999,
          "quote_volume": 156956832.6214821,
          "trades": 471630,
          "taker_buy_base": 1042.30394,
          "taker_buy_quote": 82301015.8434587
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 78634.75,
          "high": 79213.99,
          "low": 78603.93,
          "close": 78988.64,
          "volume": 1407.01094,
          "close_time": 1770055199999,
          "quote_volume": 111114462.8952639,
          "trades": 304161,
          "taker_buy_base": 764.30826,
          "taker_buy_quote": 60356258.8207944
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 78988.65,
          "high": 78988.65,
          "low": 78369.13,
          "close": 78569.84,
          "volume": 992.65857,
          "close_time": 1770058799999,
          "quote_volume": 78078120.42547,
          "trades": 222556,
          "taker_buy_base": 514.59496,
          "taker_buy_quote": 40475534.8165471
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 78569.83,
          "high": 78697.99,
          "low": 78283.27,
          "close": 78341.5,
          "volume": 1074.65868,
          "close_time": 1770062399999,
          "quote_volume": 84304394.8144783,
          "trades": 198583,
          "taker_buy_base": 492.90713,
          "taker_buy_quote": 38673650.5972806
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 78341.5,
          "high": 78667.38,
          "low": 77888.0,
          "close": 78008.59,
          "volume": 902.54602,
          "close_time": 1770065999999,
          "quote_volume": 70657975.7753948,
          "trades": 266195,
          "taker_buy_base": 448.12636,
          "taker_buy_quote": 35083797.125187
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 78008.59,
          "high": 78552.76,
          "low": 77922.0,
          "close": 78532.06,
          "volume": 507.24426,
          "close_time": 1770069599999,
          "quote_volume": 39730737.4157416,
          "trades": 157928,
          "taker_buy_base": 275.71072,
          "taker_buy_quote": 21590891.3717941
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 78532.07,
          "high": 78853.35,
          "low": 78528.21,
          "close": 78795.2,
          "volume": 488.24484,
          "close_time": 1770073199999,
          "quote_volume": 38437882.7438306,
          "trades": 108362,
          "taker_buy_base": 272.58865,
          "taker_buy_quote": 21458653.0262783
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 78795.2,
          "high": 78962.78,
          "low": 78560.0,
          "close": 78738.61,
          "volume": 720.98807,
          "close_time": 1770076799999,
          "quote_volume": 56787727.2510044,
          "trades": 130752,
          "taker_buy_base": 302.1101,
          "taker_buy_quote": 23796510.14053
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78738.6,
          "high": 79099.99,
          "low": 78408.05,
          "close": 79065.24,
          "volume": 994.28607,
          "close_time": 1770080399999,
          "quote_volume": 78313035.3122505,
          "trades": 228795,
          "taker_buy_base": 467.36015,
          "taker_buy_quote": 36816816.1072825
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 79065.24,
          "high": 79186.81,
          "low": 78716.79,
          "close": 79017.63,
          "volume": 990.1874,
          "close_time": 1770083999999,
          "quote_volume": 78146233.8310405,
          "trades": 277959,
          "taker_buy_base": 478.04014,
          "taker_buy_quote": 37724295.956261
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 79017.64,
          "high": 79017.64,
          "low": 77800.0,
          "close": 77808.01,
          "volume": 959.76758,
          "close_time": 1770087599999,
          "quote_volume": 75198186.2074744,
          "trades": 317922,
          "taker_buy_base": 399.234,
          "taker_buy_quote": 31298558.1164894
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 77808.02,
          "high": 78907.18,
          "low": 77644.09,
          "close": 78753.32,
          "volume": 1068.28743,
          "close_time": 1770091199999,
          "quote_volume": 83564575.0898859,
          "trades": 359662,
          "taker_buy_base": 594.50101,
          "taker_buy_quote": 46524327.4808948
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 78753.32,
          "high": 78999.99,
          "low": 78488.0,
          "close": 78798.39,
          "volume": 719.00577,
          "close_time": 1770094799999,
          "quote_volume": 56613939.9310998,
          "trades": 196951,
          "taker_buy_base": 355.62414,
          "taker_buy_quote": 27996660.3508644
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 78798.38,
          "high": 78809.78,
          "low": 78218.98,
          "close": 78240.45,
          "volume": 581.74505,
          "close_time": 1770098399999,
          "quote_volume": 45652579.228918,
          "trades": 191874,
          "taker_buy_base": 209.60593,
          "taker_buy_quote": 16445972.6246198
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 78240.45,
          "high": 78665.91,
          "low": 77950.0,
          "close": 78594.17,
          "volume": 881.03721,
          "close_time": 1770101999999,
          "quote_volume": 69038743.0281444,
          "trades": 228656,
          "taker_buy_base": 499.41783,
          "taker_buy_quote": 39138147.6180918
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 78594.01,
          "high": 78923.93,
          "low": 78488.01,
          "close": 78794.67,
          "volume": 705.05984,
          "close_time": 1770105599999,
          "quote_volume": 55530426.9854914,
          "trades": 244462,
          "taker_buy_base": 355.62027,
          "taker_buy_quote": 28004843.7831896
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 78794.67,
          "high": 79084.29,
          "low": 78464.6,
          "close": 78747.96,
          "volume": 840.3253,
          "close_time": 1770109199999,
          "quote_volume": 66242596.4651168,
          "trades": 238750,
          "taker_buy_base": 408.69041,
          "taker_buy_quote": 32230413.1747791
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 78747.96,
          "high": 78841.35,
          "low": 77950.0,
          "close": 78400.01,
          "volume": 972.9435,
          "close_time": 1770112799999,
          "quote_volume": 76147845.4785854,
          "trades": 315913,
          "taker_buy_base": 456.8248,
          "taker_buy_quote": 35761132.6968808
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 78400.01,
          "high": 78560.0,
          "low": 78070.0,
          "close": 78120.36,
          "volume": 505.87116,
          "close_time": 1770116399999,
          "quote_volume": 39628503.7827413,
          "trades": 193078,
          "taker_buy_base": 258.37989,
          "taker_buy_quote": 20243450.2039841
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 78120.36,
          "high": 78349.24,
          "low": 78004.08,
          "close": 78079.5,
          "volume": 475.83471,
          "close_time": 1770119999999,
          "quote_volume": 37200545.498043,
          "trades": 204193,
          "taker_buy_base": 238.74726,
          "taker_buy_quote": 18666859.4779924
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 78079.5,
          "high": 78416.9,
          "low": 78000.0,
          "close": 78330.26,
          "volume": 933.6271,
          "close_time": 1770123599999,
          "quote_volume": 73046161.9925693,
          "trades": 220572,
          "taker_buy_base": 465.58114,
          "taker_buy_quote": 36425273.8118343
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 78330.26,
          "high": 78458.89,
          "low": 78187.91,
          "close": 78307.65,
          "volume": 529.49211,
          "close_time": 1770127199999,
          "quote_volume": 41482980.8590999,
          "trades": 200836,
          "taker_buy_base": 281.78483,
          "taker_buy_quote": 22076049.1892763
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 78307.65,
          "high": 78434.61,
          "low": 77156.24,
          "close": 77201.22,
          "volume": 2011.4149,
          "close_time": 1770130799999,
          "quote_volume": 156645912.6836947,
          "trades": 633581,
          "taker_buy_base": 926.0144,
          "taker_buy_quote": 72123007.3539735
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 77201.21,
          "high": 78196.83,
          "low": 77055.54,
          "close": 78132.33,
          "volume": 2069.08407,
          "close_time": 1770134399999,
          "quote_volume": 160665503.5248955,
          "trades": 733502,
          "taker_buy_base": 1026.1779,
          "taker_buy_quote": 79692656.2537937
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 78132.34,
          "high": 78134.53,
          "low": 76400.0,
          "close": 76488.08,
          "volume": 3199.23624,
          "close_time": 1770137999999,
          "quote_volume": 245981816.8559154,
          "trades": 642874,
          "taker_buy_base": 1278.95033,
          "taker_buy_quote": 98394462.2815596
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 76488.08,
          "high": 76525.44,
          "low": 74882.28,
          "close": 74915.79,
          "volume": 3210.53566,
          "close_time": 1770141599999,
          "quote_volume": 242729330.6644105,
          "trades": 689063,
          "taker_buy_base": 1364.81192,
          "taker_buy_quote": 103218338.539984
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 74915.79,
          "high": 75302.76,
          "low": 73137.66,
          "close": 73139.13,
          "volume": 8932.04301,
          "close_time": 1770145199999,
          "quote_volume": 662015509.4482327,
          "trades": 967046,
          "taker_buy_base": 3129.71123,
          "taker_buy_quote": 232003885.5395887
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 73139.12,
          "high": 75291.1,
          "low": 72945.5,
          "close": 74935.0,
          "volume": 3497.82279,
          "close_time": 1770148799999,
          "quote_volume": 259852834.7899189,
          "trades": 778817,
          "taker_buy_base": 1785.7168,
          "taker_buy_quote": 132746867.5367144
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 74935.0,
          "high": 76721.25,
          "low": 74586.54,
          "close": 76475.52,
          "volume": 2122.86901,
          "close_time": 1770152399999,
          "quote_volume": 161031555.0181568,
          "trades": 585369,
          "taker_buy_base": 1099.00009,
          "taker_buy_quote": 83390169.0767391
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 76475.53,
          "high": 76960.0,
          "low": 76124.05,
          "close": 76239.43,
          "volume": 1110.97152,
          "close_time": 1770155999999,
          "quote_volume": 85109474.6990175,
          "trades": 256759,
          "taker_buy_base": 437.95238,
          "taker_buy_quote": 33544089.1227455
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 76239.43,
          "high": 76299.19,
          "low": 75406.79,
          "close": 75708.83,
          "volume": 1013.97922,
          "close_time": 1770159599999,
          "quote_volume": 76895512.1925046,
          "trades": 269874,
          "taker_buy_base": 442.00076,
          "taker_buy_quote": 33514098.0041276
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 75708.82,
          "high": 76000.0,
          "low": 75428.16,
          "close": 75770.21,
          "volume": 794.68224,
          "close_time": 1770163199999,
          "quote_volume": 60169205.0075847,
          "trades": 222937,
          "taker_buy_base": 345.13492,
          "taker_buy_quote": 26139022.1343732
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75770.21,
          "high": 76264.0,
          "low": 75467.22,
          "close": 75910.88,
          "volume": 730.62893,
          "close_time": 1770166799999,
          "quote_volume": 55437918.7244514,
          "trades": 266456,
          "taker_buy_base": 336.63938,
          "taker_buy_quote": 25551020.4484119
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 75910.88,
          "high": 76798.12,
          "low": 75910.88,
          "close": 76423.73,
          "volume": 952.72942,
          "close_time": 1770170399999,
          "quote_volume": 72897015.3908048,
          "trades": 307695,
          "taker_buy_base": 412.97301,
          "taker_buy_quote": 31584950.0866599
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 76423.73,
          "high": 76610.04,
          "low": 75707.41,
          "close": 75963.35,
          "volume": 853.38888,
          "close_time": 1770173999999,
          "quote_volume": 64992664.0666588,
          "trades": 278097,
          "taker_buy_base": 353.53158,
          "taker_buy_quote": 26916926.6586633
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 75963.35,
          "high": 76971.52,
          "low": 75906.05,
          "close": 76698.17,
          "volume": 1036.93598,
          "close_time": 1770177599999,
          "quote_volume": 79410992.5857394,
          "trades": 265909,
          "taker_buy_base": 472.80023,
          "taker_buy_quote": 36199475.0641969
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 76698.17,
          "high": 76830.69,
          "low": 76413.64,
          "close": 76479.75,
          "volume": 577.39018,
          "close_time": 1770181199999,
          "quote_volume": 44242660.5863415,
          "trades": 169462,
          "taker_buy_base": 199.31132,
          "taker_buy_quote": 15273414.9889836
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 76479.75,
          "high": 76526.8,
          "low": 76105.3,
          "close": 76279.99,
          "volume": 1056.73491,
          "close_time": 1770184799999,
          "quote_volume": 80712761.8690646,
          "trades": 186617,
          "taker_buy_base": 467.07386,
          "taker_buy_quote": 35678317.4723748
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 76280.0,
          "high": 76780.0,
          "low": 76259.9,
          "close": 76652.68,
          "volume": 609.34015,
          "close_time": 1770188399999,
          "quote_volume": 46651495.7654055,
          "trades": 166410,
          "taker_buy_base": 268.47895,
          "taker_buy_quote": 20553972.7239502
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 76652.68,
          "high": 76657.31,
          "low": 76335.46,
          "close": 76514.3,
          "volume": 593.58526,
          "close_time": 1770191999999,
          "quote_volume": 45408088.1021638,
          "trades": 182983,
          "taker_buy_base": 270.9918,
          "taker_buy_quote": 20731859.0443246
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 76514.3,
          "high": 76600.0,
          "low": 76068.69,
          "close": 76587.26,
          "volume": 736.19473,
          "close_time": 1770195599999,
          "quote_volume": 56208328.136606,
          "trades": 238936,
          "taker_buy_base": 353.98886,
          "taker_buy_quote": 27029048.8818258
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 76587.26,
          "high": 76607.69,
          "low": 75967.1,
          "close": 76119.0,
          "volume": 632.82215,
          "close_time": 1770199199999,
          "quote_volume": 48225371.7965558,
          "trades": 216509,
          "taker_buy_base": 264.26983,
          "taker_buy_quote": 20137964.0505506
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 76119.0,
          "high": 76338.65,
          "low": 76069.0,
          "close": 76302.1,
          "volume": 440.91077,
          "close_time": 1770202799999,
          "quote_volume": 33597954.7072301,
          "trades": 164088,
          "taker_buy_base": 231.97092,
          "taker_buy_quote": 17677717.9637299
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 76302.1,
          "high": 76302.1,
          "low": 75666.0,
          "close": 76017.25,
          "volume": 1102.73317,
          "close_time": 1770206399999,
          "quote_volume": 83792805.8323244,
          "trades": 285632,
          "taker_buy_base": 456.01468,
          "taker_buy_quote": 34661048.4292711
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 76017.25,
          "high": 76260.85,
          "low": 76000.0,
          "close": 76180.85,
          "volume": 942.91713,
          "close_time": 1770209999999,
          "quote_volume": 71794358.5761299,
          "trades": 214446,
          "taker_buy_base": 405.03502,
          "taker_buy_quote": 30839146.9120943
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 76180.84,
          "high": 76186.98,
          "low": 74867.0,
          "close": 74867.0,
          "volume": 1563.62436,
          "close_time": 1770213599999,
          "quote_volume": 118061599.3709951,
          "trades": 349449,
          "taker_buy_base": 520.65201,
          "taker_buy_quote": 39295625.4165197
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 74867.0,
          "high": 75769.23,
          "low": 74256.0,
          "close": 74359.53,
          "volume": 2801.90282,
          "close_time": 1770217199999,
          "quote_volume": 210491604.9004639,
          "trades": 868555,
          "taker_buy_base": 1468.83731,
          "taker_buy_quote": 110410185.0504138
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 74359.53,
          "high": 75328.28,
          "low": 73794.11,
          "close": 74136.36,
          "volume": 3644.50098,
          "close_time": 1770220799999,
          "quote_volume": 271400714.1182592,
          "trades": 1173949,
          "taker_buy_base": 1804.31707,
          "taker_buy_quote": 134399479.899838
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 74136.48,
          "high": 74249.83,
          "low": 73076.92,
          "close": 73636.01,
          "volume": 3089.62892,
          "close_time": 1770224399999,
          "quote_volume": 227540704.7001799,
          "trades": 970474,
          "taker_buy_base": 1482.0829,
          "taker_buy_quote": 109183028.8562666
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 73635.63,
          "high": 73863.92,
          "low": 72169.0,
          "close": 72576.08,
          "volume": 5764.80542,
          "close_time": 1770227999999,
          "quote_volume": 419684604.4284931,
          "trades": 1102629,
          "taker_buy_base": 2253.30867,
          "taker_buy_quote": 164223365.5653085
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 72576.08,
          "high": 74140.0,
          "low": 72273.68,
          "close": 73425.96,
          "volume": 3480.01439,
          "close_time": 1770231599999,
          "quote_volume": 254764287.1152172,
          "trades": 970515,
          "taker_buy_base": 1703.67893,
          "taker_buy_quote": 124779121.3725065
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 73425.97,
          "high": 74007.28,
          "low": 73041.41,
          "close": 73923.29,
          "volume": 1609.77508,
          "close_time": 1770235199999,
          "quote_volume": 118423183.226987,
          "trades": 577511,
          "taker_buy_base": 891.51733,
          "taker_buy_quote": 65603729.9533079
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 73923.3,
          "high": 74144.0,
          "low": 73425.56,
          "close": 73516.3,
          "volume": 1052.61663,
          "close_time": 1770238799999,
          "quote_volume": 77594042.5259137,
          "trades": 388741,
          "taker_buy_base": 494.33387,
          "taker_buy_quote": 36444987.8702095
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 73516.3,
          "high": 73654.0,
          "low": 72210.0,
          "close": 72799.99,
          "volume": 1379.23839,
          "close_time": 1770242399999,
          "quote_volume": 100568403.1521278,
          "trades": 400346,
          "taker_buy_base": 592.614,
          "taker_buy_quote": 43195080.6636629
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 72800.0,
          "high": 73680.0,
          "low": 71888.0,
          "close": 72543.38,
          "volume": 2426.62344,
          "close_time": 1770245999999,
          "quote_volume": 176152689.4600842,
          "trades": 609621,
          "taker_buy_base": 986.4663,
          "taker_buy_quote": 71645348.4990047
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 72543.38,
          "high": 73520.59,
          "low": 72468.12,
          "close": 73165.83,
          "volume": 1296.31791,
          "close_time": 1770249599999,
          "quote_volume": 94780382.4009493,
          "trades": 368972,
          "taker_buy_base": 583.46786,
          "taker_buy_quote": 42649952.9569975
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73165.84,
          "high": 73325.6,
          "low": 72754.21,
          "close": 72868.02,
          "volume": 1031.56586,
          "close_time": 1770253199999,
          "quote_volume": 75337771.8942535,
          "trades": 356907,
          "taker_buy_base": 523.34494,
          "taker_buy_quote": 38220159.2265505
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 72868.02,
          "high": 73341.18,
          "low": 71995.09,
          "close": 72421.26,
          "volume": 1796.49365,
          "close_time": 1770256799999,
          "quote_volume": 130473959.3343069,
          "trades": 690479,
          "taker_buy_base": 883.14755,
          "taker_buy_quote": 64143754.042292
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 72421.26,
          "high": 72854.39,
          "low": 71305.55,
          "close": 71454.44,
          "volume": 2979.51665,
          "close_time": 1770260399999,
          "quote_volume": 214636071.1676868,
          "trades": 837656,
          "taker_buy_base": 1352.78713,
          "taker_buy_quote": 97501775.2117885
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 71454.44,
          "high": 71884.47,
          "low": 71152.78,
          "close": 71223.25,
          "volume": 2548.86017,
          "close_time": 1770263999999,
          "quote_volume": 182242795.7681116,
          "trades": 805760,
          "taker_buy_base": 1208.59699,
          "taker_buy_quote": 86450029.3528143
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 71223.25,
          "high": 71437.68,
          "low": 70701.0,
          "close": 70888.08,
          "volume": 4293.99043,
          "close_time": 1770267599999,
          "quote_volume": 305106384.5832097,
          "trades": 797850,
          "taker_buy_base": 1760.53394,
          "taker_buy_quote": 125129873.9829473
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 70888.09,
          "high": 71150.16,
          "low": 70140.0,
          "close": 70732.72,
          "volume": 4302.51294,
          "close_time": 1770271199999,
          "quote_volume": 303984571.0072998,
          "trades": 532800,
          "taker_buy_base": 1727.42864,
          "taker_buy_quote": 122108114.1273522
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 70732.73,
          "high": 70984.62,
          "low": 70434.05,
          "close": 70951.51,
          "volume": 2020.09726,
          "close_time": 1770274799999,
          "quote_volume": 142822029.3424882,
          "trades": 383311,
          "taker_buy_base": 934.84608,
          "taker_buy_quote": 66100630.7405852
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 70951.51,
          "high": 71622.82,
          "low": 70644.73,
          "close": 70756.85,
          "volume": 2612.40429,
          "close_time": 1770278399999,
          "quote_volume": 185976735.3058596,
          "trades": 359743,
          "taker_buy_base": 1363.5714,
          "taker_buy_quote": 97078653.0768581
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 70756.86,
          "high": 71550.0,
          "low": 70683.58,
          "close": 71054.99,
          "volume": 1815.06036,
          "close_time": 1770281999999,
          "quote_volume": 129188750.9857679,
          "trades": 314450,
          "taker_buy_base": 921.2609,
          "taker_buy_quote": 65567736.7264616
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 71054.99,
          "high": 71978.58,
          "low": 71049.35,
          "close": 71550.0,
          "volume": 1842.40706,
          "close_time": 1770285599999,
          "quote_volume": 131910817.565504,
          "trades": 329695,
          "taker_buy_base": 997.84614,
          "taker_buy_quote": 71417300.788797
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 71549.99,
          "high": 71726.79,
          "low": 70656.59,
          "close": 70858.13,
          "volume": 1618.18196,
          "close_time": 1770289199999,
          "quote_volume": 115265285.2797737,
          "trades": 267101,
          "taker_buy_base": 777.75946,
          "taker_buy_quote": 55407974.9523044
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 70858.13,
          "high": 71063.94,
          "low": 69922.0,
          "close": 70318.35,
          "volume": 4107.09256,
          "close_time": 1770292799999,
          "quote_volume": 288854871.8430211,
          "trades": 543392,
          "taker_buy_base": 1890.06782,
          "taker_buy_quote": 132983468.7444113
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 70318.35,
          "high": 70603.49,
          "low": 69163.0,
          "close": 69563.57,
          "volume": 5331.37678,
          "close_time": 1770296399999,
          "quote_volume": 371089288.0188878,
          "trades": 717000,
          "taker_buy_base": 2324.14485,
          "taker_buy_quote": 161789562.182135
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 69563.56,
          "high": 69831.85,
          "low": 69261.11,
          "close": 69688.94,
          "volume": 2587.65964,
          "close_time": 1770299999999,
          "quote_volume": 179923506.1319959,
          "trades": 416975,
          "taker_buy_base": 1341.14659,
          "taker_buy_quote": 93261444.0576976
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 69688.94,
          "high": 70872.04,
          "low": 69285.71,
          "close": 69404.76,
          "volume": 3459.24538,
          "close_time": 1770303599999,
          "quote_volume": 242510251.613791,
          "trades": 652011,
          "taker_buy_base": 1784.5165,
          "taker_buy_quote": 125145176.3629074
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 69404.75,
          "high": 69616.29,
          "low": 66720.15,
          "close": 67489.07,
          "volume": 13836.57347,
          "close_time": 1770307199999,
          "quote_volume": 937898948.9260927,
          "trades": 1181032,
          "taker_buy_base": 6481.68742,
          "taker_buy_quote": 438924818.5615984
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 67489.08,
          "high": 68681.81,
          "low": 66955.34,
          "close": 68295.15,
          "volume": 5860.78146,
          "close_time": 1770310799999,
          "quote_volume": 397405538.4305222,
          "trades": 789436,
          "taker_buy_base": 3205.92477,
          "taker_buy_quote": 217429845.688984
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 68295.15,
          "high": 68374.79,
          "low": 66152.0,
          "close": 66181.69,
          "volume": 6127.2285,
          "close_time": 1770314399999,
          "quote_volume": 410910104.4300714,
          "trades": 840267,
          "taker_buy_base": 2745.12221,
          "taker_buy_quote": 184180920.6842559
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 66181.68,
          "high": 66542.87,
          "low": 65385.0,
          "close": 66347.0,
          "volume": 5703.68497,
          "close_time": 1770317999999,
          "quote_volume": 376039663.6153991,
          "trades": 716550,
          "taker_buy_base": 2716.11474,
          "taker_buy_quote": 179133309.2031504
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 66347.01,
          "high": 66637.46,
          "low": 65200.0,
          "close": 65265.65,
          "volume": 3605.53717,
          "close_time": 1770321599999,
          "quote_volume": 237574235.8678654,
          "trades": 578735,
          "taker_buy_base": 1617.61819,
          "taker_buy_quote": 106595978.9069486
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 65265.66,
          "high": 65700.0,
          "low": 62345.0,
          "close": 63775.67,
          "volume": 13269.97533,
          "close_time": 1770325199999,
          "quote_volume": 847911013.9792558,
          "trades": 1111134,
          "taker_buy_base": 5271.52963,
          "taker_buy_quote": 336795535.5242332
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 63775.66,
          "high": 64775.0,
          "low": 62888.34,
          "close": 63213.34,
          "volume": 6727.66673,
          "close_time": 1770328799999,
          "quote_volume": 429210097.5477524,
          "trades": 962432,
          "taker_buy_base": 2952.92771,
          "taker_buy_quote": 188451704.3160317
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 63213.34,
          "high": 64615.88,
          "low": 62690.9,
          "close": 63907.86,
          "volume": 4776.16051,
          "close_time": 1770332399999,
          "quote_volume": 303744055.4206754,
          "trades": 617119,
          "taker_buy_base": 2223.9106,
          "taker_buy_quote": 141552814.6576069
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 63907.86,
          "high": 64908.0,
          "low": 62717.48,
          "close": 62909.86,
          "volume": 4044.75586,
          "close_time": 1770335999999,
          "quote_volume": 258728846.2211016,
          "trades": 562175,
          "taker_buy_base": 2036.81586,
          "taker_buy_quote": 130378921.9145281
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62909.87,
          "high": 63861.87,
          "low": 60000.0,
          "close": 63509.39,
          "volume": 15965.67588,
          "close_time": 1770339599999,
          "quote_volume": 983313849.2310015,
          "trades": 1514013,
          "taker_buy_base": 7642.87009,
          "taker_buy_quote": 471212447.9948199
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 63509.4,
          "high": 65760.0,
          "low": 63509.39,
          "close": 65714.96,
          "volume": 6085.05108,
          "close_time": 1770343199999,
          "quote_volume": 392761574.6051488,
          "trades": 877667,
          "taker_buy_base": 3450.67867,
          "taker_buy_quote": 222740637.1853677
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 65714.96,
          "high": 66010.0,
          "low": 64201.28,
          "close": 64990.1,
          "volume": 4172.0595,
          "close_time": 1770346799999,
          "quote_volume": 271191994.1508989,
          "trades": 741794,
          "taker_buy_base": 1941.58254,
          "taker_buy_quote": 126196776.8253673
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 64990.11,
          "high": 65172.13,
          "low": 63770.17,
          "close": 64168.33,
          "volume": 2757.61679,
          "close_time": 1770350399999,
          "quote_volume": 177857647.7280151,
          "trades": 602939,
          "taker_buy_base": 1196.97389,
          "taker_buy_quote": 77263663.3093777
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 64168.33,
          "high": 65000.0,
          "low": 63914.62,
          "close": 64905.84,
          "volume": 2678.77331,
          "close_time": 1770353999999,
          "quote_volume": 173066189.5546315,
          "trades": 404064,
          "taker_buy_base": 1299.68406,
          "taker_buy_quote": 84050116.9604724
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 64905.54,
          "high": 66826.5,
          "low": 64800.01,
          "close": 66408.11,
          "volume": 3077.34633,
          "close_time": 1770357599999,
          "quote_volume": 202469458.4421068,
          "trades": 477248,
          "taker_buy_base": 1854.85555,
          "taker_buy_quote": 122035437.3131502
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 66408.11,
          "high": 66800.0,
          "low": 64856.88,
          "close": 64988.26,
          "volume": 3562.00258,
          "close_time": 1770361199999,
          "quote_volume": 234112425.3489971,
          "trades": 544910,
          "taker_buy_base": 1654.85565,
          "taker_buy_quote": 108755180.5386849
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 64988.26,
          "high": 65543.79,
          "low": 64654.11,
          "close": 64856.0,
          "volume": 3886.24107,
          "close_time": 1770364799999,
          "quote_volume": 252781089.2087666,
          "trades": 496113,
          "taker_buy_base": 2339.72251,
          "taker_buy_quote": 152207128.5429122
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 64856.0,
          "high": 65206.11,
          "low": 64500.0,
          "close": 64895.05,
          "volume": 2403.94942,
          "close_time": 1770368399999,
          "quote_volume": 155914537.165812,
          "trades": 427947,
          "taker_buy_base": 1291.6825,
          "taker_buy_quote": 83795848.5754033
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 64895.04,
          "high": 66163.0,
          "low": 64764.7,
          "close": 65799.55,
          "volume": 2736.04998,
          "close_time": 1770371999999,
          "quote_volume": 179306872.5209807,
          "trades": 378058,
          "taker_buy_base": 1656.34569,
          "taker_buy_quote": 108501995.900629
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 65799.55,
          "high": 66220.0,
          "low": 65550.0,
          "close": 65967.51,
          "volume": 2067.37547,
          "close_time": 1770375599999,
          "quote_volume": 136334280.7549651,
          "trades": 362698,
          "taker_buy_base": 1020.20231,
          "taker_buy_quote": 67282780.3166772
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 65967.51,
          "high": 66755.13,
          "low": 65772.17,
          "close": 66631.32,
          "volume": 2445.47098,
          "close_time": 1770379199999,
          "quote_volume": 161964875.8728817,
          "trades": 324146,
          "taker_buy_base": 1442.171,
          "taker_buy_quote": 95528319.4378613
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 66631.32,
          "high": 66631.32,
          "low": 66114.49,
          "close": 66557.93,
          "volume": 1895.66919,
          "close_time": 1770382799999,
          "quote_volume": 125778916.8434325,
          "trades": 346133,
          "taker_buy_base": 988.45472,
          "taker_buy_quote": 65591489.0367176
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 66557.93,
          "high": 67690.7,
          "low": 66480.82,
          "close": 67316.82,
          "volume": 4063.76595,
          "close_time": 1770386399999,
          "quote_volume": 272654657.9282015,
          "trades": 711990,
          "taker_buy_base": 1996.65136,
          "taker_buy_quote": 133934329.974412
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 67316.82,
          "high": 68647.45,
          "low": 66629.36,
          "close": 68194.89,
          "volume": 5594.57909,
          "close_time": 1770389999999,
          "quote_volume": 379143904.8943248,
          "trades": 1003136,
          "taker_buy_base": 2880.06389,
          "taker_buy_quote": 195387232.3945946
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 68194.9,
          "high": 69192.0,
          "low": 67772.0,
          "close": 68626.0,
          "volume": 6052.81042,
          "close_time": 1770393599999,
          "quote_volume": 414111171.7194836,
          "trades": 938035,
          "taker_buy_base": 3674.29759,
          "taker_buy_quote": 251428717.9131474
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 68625.99,
          "high": 70224.62,
          "low": 68428.19,
          "close": 69954.01,
          "volume": 6892.60997,
          "close_time": 1770397199999,
          "quote_volume": 479317269.1977095,
          "trades": 648731,
          "taker_buy_base": 4472.81406,
          "taker_buy_quote": 311087726.3504231
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 69954.01,
          "high": 71500.0,
          "low": 69593.43,
          "close": 70753.53,
          "volume": 5224.54006,
          "close_time": 1770400799999,
          "quote_volume": 369124574.3022497,
          "trades": 551751,
          "taker_buy_base": 2896.98479,
          "taker_buy_quote": 204681730.2286094
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 70753.53,
          "high": 70816.0,
          "low": 69340.91,
          "close": 69776.68,
          "volume": 3217.47319,
          "close_time": 1770404399999,
          "quote_volume": 225053850.2912317,
          "trades": 495341,
          "taker_buy_base": 1627.24151,
          "taker_buy_quote": 113780696.5133758
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 69776.68,
          "high": 70952.0,
          "low": 69662.22,
          "close": 70731.46,
          "volume": 1949.07605,
          "close_time": 1770407999999,
          "quote_volume": 136943234.1394525,
          "trades": 306508,
          "taker_buy_base": 1178.95985,
          "taker_buy_quote": 82821154.1720647
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 70731.45,
          "high": 70996.77,
          "low": 70000.12,
          "close": 70000.13,
          "volume": 1842.94729,
          "close_time": 1770411599999,
          "quote_volume": 129947383.6715928,
          "trades": 400315,
          "taker_buy_base": 861.50595,
          "taker_buy_quote": 60769187.7713038
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 70000.14,
          "high": 70508.75,
          "low": 69837.35,
          "close": 70358.43,
          "volume": 1079.99332,
          "close_time": 1770415199999,
          "quote_volume": 75802762.6155608,
          "trades": 237693,
          "taker_buy_base": 530.13318,
          "taker_buy_quote": 37209921.8044486
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 70358.44,
          "high": 71577.09,
          "low": 70279.09,
          "close": 71354.46,
          "volume": 1439.41821,
          "close_time": 1770418799999,
          "quote_volume": 102200267.2138324,
          "trades": 221121,
          "taker_buy_base": 879.82483,
          "taker_buy_quote": 62475890.1460992
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 71354.46,
          "high": 71751.33,
          "low": 70505.0,
          "close": 70580.26,
          "volume": 1448.72018,
          "close_time": 1770422399999,
          "quote_volume": 102903883.2102278,
          "trades": 216177,
          "taker_buy_base": 698.95579,
          "taker_buy_quote": 49687740.0747689
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70580.26,
          "high": 70600.0,
          "low": 69718.0,
          "close": 69958.0,
          "volume": 1684.48527,
          "close_time": 1770425999999,
          "quote_volume": 118072968.6667561,
          "trades": 413634,
          "taker_buy_base": 696.69651,
          "taker_buy_quote": 48842836.7275121
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 69958.0,
          "high": 70680.54,
          "low": 69741.87,
          "close": 70471.49,
          "volume": 1257.48702,
          "close_time": 1770429599999,
          "quote_volume": 88220183.922375,
          "trades": 264599,
          "taker_buy_base": 647.10163,
          "taker_buy_quote": 45420411.8106593
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 70471.48,
          "high": 70624.49,
          "low": 70151.51,
          "close": 70361.37,
          "volume": 828.17189,
          "close_time": 1770433199999,
          "quote_volume": 58301106.6330102,
          "trades": 218091,
          "taker_buy_base": 454.90696,
          "taker_buy_quote": 32025668.6013638
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 70361.36,
          "high": 70928.75,
          "low": 70270.0,
          "close": 70918.99,
          "volume": 917.62946,
          "close_time": 1770436799999,
          "quote_volume": 64842409.4162871,
          "trades": 242966,
          "taker_buy_base": 510.70312,
          "taker_buy_quote": 36083840.3607187
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 70918.99,
          "high": 71690.07,
          "low": 70604.55,
          "close": 70768.13,
          "volume": 1760.77139,
          "close_time": 1770440399999,
          "quote_volume": 125188978.6930477,
          "trades": 378067,
          "taker_buy_base": 1016.51113,
          "taker_buy_quote": 72287363.2624898
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 70768.0,
          "high": 71191.88,
          "low": 69800.0,
          "close": 70161.5,
          "volume": 1954.17044,
          "close_time": 1770443999999,
          "quote_volume": 137566141.3869366,
          "trades": 316337,
          "taker_buy_base": 689.50227,
          "taker_buy_quote": 48598439.0354855
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 70161.51,
          "high": 70310.0,
          "low": 68757.68,
          "close": 68769.65,
          "volume": 3067.81307,
          "close_time": 1770447599999,
          "quote_volume": 214133020.9763347,
          "trades": 372927,
          "taker_buy_base": 1040.26219,
          "taker_buy_quote": 72601950.3594011
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 68769.66,
          "high": 69084.55,
          "low": 67300.0,
          "close": 68087.14,
          "volume": 6488.56676,
          "close_time": 1770451199999,
          "quote_volume": 441858383.6604056,
          "trades": 803328,
          "taker_buy_base": 2623.42794,
          "taker_buy_quote": 178645147.347486
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 68087.13,
          "high": 68790.0,
          "low": 67747.65,
          "close": 68495.01,
          "volume": 2785.44241,
          "close_time": 1770454799999,
          "quote_volume": 190356131.1229834,
          "trades": 401908,
          "taker_buy_base": 1042.70512,
          "taker_buy_quote": 71280935.2868888
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 68495.01,
          "high": 68763.28,
          "low": 67885.86,
          "close": 68138.2,
          "volume": 2704.83478,
          "close_time": 1770458399999,
          "quote_volume": 184801016.5309009,
          "trades": 292045,
          "taker_buy_base": 807.41382,
          "taker_buy_quote": 55160545.0853224
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 68138.19,
          "high": 68299.3,
          "low": 67582.48,
          "close": 67987.0,
          "volume": 2026.15669,
          "close_time": 1770461999999,
          "quote_volume": 137633090.3383656,
          "trades": 246732,
          "taker_buy_base": 625.99064,
          "taker_buy_quote": 42519593.3557006
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 67986.99,
          "high": 68157.21,
          "low": 67700.0,
          "close": 67972.65,
          "volume": 1172.5817,
          "close_time": 1770465599999,
          "quote_volume": 79653190.267499,
          "trades": 201136,
          "taker_buy_base": 447.58237,
          "taker_buy_quote": 30408209.4507875
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 67972.65,
          "high": 69999.99,
          "low": 67901.89,
          "close": 69024.98,
          "volume": 3372.78032,
          "close_time": 1770469199999,
          "quote_volume": 233199087.3574486,
          "trades": 605815,
          "taker_buy_base": 1692.54441,
          "taker_buy_quote": 117020435.7873134
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 69024.98,
          "high": 69364.5,
          "low": 68821.64,
          "close": 69093.98,
          "volume": 1462.50623,
          "close_time": 1770472799999,
          "quote_volume": 101012427.61148,
          "trades": 274572,
          "taker_buy_base": 586.16093,
          "taker_buy_quote": 40491870.6294156
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 69093.98,
          "high": 69187.27,
          "low": 68358.75,
          "close": 68645.99,
          "volume": 1780.47515,
          "close_time": 1770476399999,
          "quote_volume": 122573950.3176169,
          "trades": 288450,
          "taker_buy_base": 558.17314,
          "taker_buy_quote": 38410304.90437
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 68646.0,
          "high": 69762.46,
          "low": 68556.0,
          "close": 69151.5,
          "volume": 2675.07885,
          "close_time": 1770479999999,
          "quote_volume": 185176063.5017746,
          "trades": 402218,
          "taker_buy_base": 1170.33424,
          "taker_buy_quote": 81016310.051607
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 69151.5,
          "high": 69898.0,
          "low": 68822.51,
          "close": 68957.16,
          "volume": 3767.46183,
          "close_time": 1770483599999,
          "quote_volume": 261363746.2750567,
          "trades": 574985,
          "taker_buy_base": 1760.97508,
          "taker_buy_quote": 122197934.2142493
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 68957.16,
          "high": 69408.0,
          "low": 68531.5,
          "close": 69188.81,
          "volume": 1260.95907,
          "close_time": 1770487199999,
          "quote_volume": 86929846.3692334,
          "trades": 212789,
          "taker_buy_base": 536.46724,
          "taker_buy_quote": 37013339.56066
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 69188.81,
          "high": 69690.89,
          "low": 69009.09,
          "close": 69514.11,
          "volume": 815.22684,
          "close_time": 1770490799999,
          "quote_volume": 56549764.4607476,
          "trades": 154987,
          "taker_buy_base": 518.85081,
          "taker_buy_quote": 35989906.2754178
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 69514.11,
          "high": 69577.43,
          "low": 69266.66,
          "close": 69373.61,
          "volume": 549.67003,
          "close_time": 1770494399999,
          "quote_volume": 38143830.7199442,
          "trades": 109331,
          "taker_buy_base": 315.16392,
          "taker_buy_quote": 21867988.1446047
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 69373.61,
          "high": 69728.83,
          "low": 69252.72,
          "close": 69631.18,
          "volume": 431.2072,
          "close_time": 1770497999999,
          "quote_volume": 29957363.2304844,
          "trades": 89754,
          "taker_buy_base": 217.13825,
          "taker_buy_quote": 15087514.8419554
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 69631.18,
          "high": 69699.16,
          "low": 69356.16,
          "close": 69497.99,
          "volume": 322.93251,
          "close_time": 1770501599999,
          "quote_volume": 22450189.2663311,
          "trades": 87548,
          "taker_buy_base": 160.91043,
          "taker_buy_quote": 11186783.7714783
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 69497.99,
          "high": 69727.86,
          "low": 69325.67,
          "close": 69399.34,
          "volume": 469.65551,
          "close_time": 1770505199999,
          "quote_volume": 32660664.8711183,
          "trades": 82455,
          "taker_buy_base": 304.2006,
          "taker_buy_quote": 21160631.1288589
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 69399.34,
          "high": 69462.42,
          "low": 68787.34,
          "close": 69289.38,
          "volume": 699.41594,
          "close_time": 1770508799999,
          "quote_volume": 48340323.4730147,
          "trades": 132753,
          "taker_buy_base": 342.49958,
          "taker_buy_quote": 23671863.4356949
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69289.37,
          "high": 69432.0,
          "low": 68888.0,
          "close": 69133.79,
          "volume": 682.62238,
          "close_time": 1770512399999,
          "quote_volume": 47181564.7497188,
          "trades": 175220,
          "taker_buy_base": 355.28061,
          "taker_buy_quote": 24555302.6335914
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 69133.8,
          "high": 69500.0,
          "low": 69095.17,
          "close": 69379.57,
          "volume": 433.38727,
          "close_time": 1770515999999,
          "quote_volume": 30025992.3580857,
          "trades": 164140,
          "taker_buy_base": 230.33663,
          "taker_buy_quote": 15957092.2176228
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 69379.57,
          "high": 69696.57,
          "low": 69167.42,
          "close": 69370.7,
          "volume": 452.71707,
          "close_time": 1770519599999,
          "quote_volume": 31414296.8565434,
          "trades": 157898,
          "taker_buy_base": 207.72562,
          "taker_buy_quote": 14416555.9175508
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 69370.69,
          "high": 69443.9,
          "low": 69069.65,
          "close": 69099.99,
          "volume": 457.68257,
          "close_time": 1770523199999,
          "quote_volume": 31704832.7965277,
          "trades": 139432,
          "taker_buy_base": 190.23878,
          "taker_buy_quote": 13179599.0741574
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 69100.0,
          "high": 69372.06,
          "low": 68952.01,
          "close": 69340.16,
          "volume": 390.41434,
          "close_time": 1770526799999,
          "quote_volume": 27020239.2417695,
          "trades": 103999,
          "taker_buy_base": 177.05008,
          "taker_buy_quote": 12254392.0998411
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 69340.15,
          "high": 69422.43,
          "low": 69146.47,
          "close": 69220.52,
          "volume": 386.01063,
          "close_time": 1770530399999,
          "quote_volume": 26731881.2179781,
          "trades": 93924,
          "taker_buy_base": 178.54514,
          "taker_buy_quote": 12365187.8230291
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 69220.53,
          "high": 69518.56,
          "low": 69090.0,
          "close": 69361.18,
          "volume": 1121.01748,
          "close_time": 1770533999999,
          "quote_volume": 77723429.1054979,
          "trades": 137777,
          "taker_buy_base": 839.68471,
          "taker_buy_quote": 58223035.8207497
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 69361.18,
          "high": 69719.07,
          "low": 69215.69,
          "close": 69710.69,
          "volume": 980.72904,
          "close_time": 1770537599999,
          "quote_volume": 68103004.9448665,
          "trades": 144334,
          "taker_buy_base": 675.84382,
          "taker_buy_quote": 46931598.5853913
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 69710.69,
          "high": 70796.99,
          "low": 69514.15,
          "close": 70665.59,
          "volume": 1875.5789,
          "close_time": 1770541199999,
          "quote_volume": 131710133.3273272,
          "trades": 354978,
          "taker_buy_base": 1184.85913,
          "taker_buy_quote": 83171590.3857144
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 70665.59,
          "high": 70712.71,
          "low": 70094.71,
          "close": 70107.19,
          "volume": 1028.89501,
          "close_time": 1770544799999,
          "quote_volume": 72373851.2606664,
          "trades": 253473,
          "taker_buy_base": 481.09927,
          "taker_buy_quote": 33859109.4045382
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 70107.2,
          "high": 70449.99,
          "low": 69890.52,
          "close": 70266.41,
          "volume": 1062.517,
          "close_time": 1770548399999,
          "quote_volume": 74583893.8340363,
          "trades": 239518,
          "taker_buy_base": 507.09242,
          "taker_buy_quote": 35594867.4390857
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 70266.41,
          "high": 71220.0,
          "low": 70210.26,
          "close": 70999.98,
          "volume": 1342.32428,
          "close_time": 1770551999999,
          "quote_volume": 95018976.3921083,
          "trades": 291448,
          "taker_buy_base": 785.30653,
          "taker_buy_quote": 55610983.9994574
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 70999.99,
          "high": 71281.74,
          "low": 70707.39,
          "close": 71249.95,
          "volume": 791.13826,
          "close_time": 1770555599999,
          "quote_volume": 56143063.1114847,
          "trades": 213041,
          "taker_buy_base": 445.20371,
          "taker_buy_quote": 31597739.9272769
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 71249.65,
          "high": 71517.27,
          "low": 70956.0,
          "close": 71514.77,
          "volume": 1080.90623,
          "close_time": 1770559199999,
          "quote_volume": 77076868.8214099,
          "trades": 231715,
          "taker_buy_base": 652.47047,
          "taker_buy_quote": 46544383.669969
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 71514.77,
          "high": 71554.95,
          "low": 71105.0,
          "close": 71262.19,
          "volume": 872.42876,
          "close_time": 1770562799999,
          "quote_volume": 62214168.0760228,
          "trades": 209384,
          "taker_buy_base": 450.34528,
          "taker_buy_quote": 32118223.4103344
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 71262.18,
          "high": 71465.93,
          "low": 70786.18,
          "close": 71188.99,
          "volume": 914.74435,
          "close_time": 1770566399999,
          "quote_volume": 65075653.8982066,
          "trades": 262103,
          "taker_buy_base": 468.85249,
          "taker_buy_quote": 33357404.6668694
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 71188.99,
          "high": 71256.97,
          "low": 70251.33,
          "close": 70416.0,
          "volume": 1094.49116,
          "close_time": 1770569999999,
          "quote_volume": 77504663.1349606,
          "trades": 263539,
          "taker_buy_base": 387.94391,
          "taker_buy_quote": 27470483.1889267
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 70415.99,
          "high": 70871.66,
          "low": 70407.42,
          "close": 70785.99,
          "volume": 515.39696,
          "close_time": 1770573599999,
          "quote_volume": 36440176.2053608,
          "trades": 188931,
          "taker_buy_base": 292.10549,
          "taker_buy_quote": 20654464.8845197
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 70786.0,
          "high": 71418.0,
          "low": 70750.0,
          "close": 71147.25,
          "volume": 643.64182,
          "close_time": 1770577199999,
          "quote_volume": 45783995.8782411,
          "trades": 209719,
          "taker_buy_base": 377.72218,
          "taker_buy_quote": 26866491.804783
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 71147.24,
          "high": 71538.05,
          "low": 71142.77,
          "close": 71422.97,
          "volume": 466.64362,
          "close_time": 1770580799999,
          "quote_volume": 33292167.8401641,
          "trades": 136973,
          "taker_buy_base": 295.05791,
          "taker_buy_quote": 21055646.5703045
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 71422.96,
          "high": 71427.73,
          "low": 70700.03,
          "close": 70835.17,
          "volume": 803.14197,
          "close_time": 1770584399999,
          "quote_volume": 57045644.4028484,
          "trades": 162157,
          "taker_buy_base": 262.03912,
          "taker_buy_quote": 18613983.9162033
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 70835.17,
          "high": 71136.03,
          "low": 70524.14,
          "close": 70700.0,
          "volume": 621.70092,
          "close_time": 1770587999999,
          "quote_volume": 44020466.6234867,
          "trades": 129951,
          "taker_buy_base": 241.296,
          "taker_buy_quote": 17098624.0099885
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 70700.01,
          "high": 71100.04,
          "low": 70652.11,
          "close": 71066.09,
          "volume": 568.07657,
          "close_time": 1770591599999,
          "quote_volume": 40259624.5113892,
          "trades": 107651,
          "taker_buy_base": 333.49784,
          "taker_buy_quote": 23638210.341691
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 71066.09,
          "high": 72271.41,
          "low": 70000.0,
          "close": 70330.38,
          "volume": 2834.32509,
          "close_time": 1770595199999,
          "quote_volume": 201555170.0641414,
          "trades": 499144,
          "taker_buy_base": 1416.15524,
          "taker_buy_quote": 100763895.490224
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70330.38,
          "high": 70774.4,
          "low": 70123.02,
          "close": 70502.38,
          "volume": 961.77536,
          "close_time": 1770598799999,
          "quote_volume": 67768544.2528428,
          "trades": 330826,
          "taker_buy_base": 487.04203,
          "taker_buy_quote": 34324357.5132143
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 70502.37,
          "high": 70926.4,
          "low": 70068.18,
          "close": 70369.53,
          "volume": 1060.82602,
          "close_time": 1770602399999,
          "quote_volume": 74741798.6926714,
          "trades": 342236,
          "taker_buy_base": 554.86518,
          "taker_buy_quote": 39113330.9818756
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 70369.53,
          "high": 71000.0,
          "low": 70220.12,
          "close": 70629.99,
          "volume": 832.82995,
          "close_time": 1770605999999,
          "quote_volume": 58791332.9583933,
          "trades": 287254,
          "taker_buy_base": 416.11835,
          "taker_buy_quote": 29375524.9345652
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 70629.99,
          "high": 71453.53,
          "low": 70614.07,
          "close": 71307.56,
          "volume": 1165.88308,
          "close_time": 1770609599999,
          "quote_volume": 82794003.1535703,
          "trades": 261041,
          "taker_buy_base": 679.28186,
          "taker_buy_quote": 48241844.8066665
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 71307.56,
          "high": 71359.37,
          "low": 70924.13,
          "close": 71005.01,
          "volume": 663.12266,
          "close_time": 1770613199999,
          "quote_volume": 47166265.4685103,
          "trades": 159643,
          "taker_buy_base": 274.62295,
          "taker_buy_quote": 19530722.9352097
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 71005.01,
          "high": 71112.0,
          "low": 70805.0,
          "close": 71044.51,
          "volume": 554.37782,
          "close_time": 1770616799999,
          "quote_volume": 39327663.6922673,
          "trades": 160207,
          "taker_buy_base": 253.73987,
          "taker_buy_quote": 18002507.991685
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 71044.51,
          "high": 71044.52,
          "low": 70311.7,
          "close": 70667.95,
          "volume": 697.3032,
          "close_time": 1770620399999,
          "quote_volume": 49234810.8634091,
          "trades": 216849,
          "taker_buy_base": 309.36944,
          "taker_buy_quote": 21842190.21666
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 70667.96,
          "high": 70902.51,
          "low": 70331.57,
          "close": 70422.59,
          "volume": 1015.80172,
          "close_time": 1770623999999,
          "quote_volume": 71680414.5784966,
          "trades": 215292,
          "taker_buy_base": 398.66041,
          "taker_buy_quote": 28142242.1952758
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 70422.59,
          "high": 70608.83,
          "low": 69393.97,
          "close": 69873.99,
          "volume": 1595.15551,
          "close_time": 1770627599999,
          "quote_volume": 111547468.1522962,
          "trades": 343062,
          "taker_buy_base": 742.91015,
          "taker_buy_quote": 51925737.8303015
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 69873.45,
          "high": 70116.0,
          "low": 69478.63,
          "close": 69630.35,
          "volume": 1112.26419,
          "close_time": 1770631199999,
          "quote_volume": 77626458.6723725,
          "trades": 259871,
          "taker_buy_base": 535.66941,
          "taker_buy_quote": 37387674.6270535
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 69630.35,
          "high": 69730.38,
          "low": 68420.58,
          "close": 68727.88,
          "volume": 2052.69575,
          "close_time": 1770634799999,
          "quote_volume": 141565979.9300593,
          "trades": 451622,
          "taker_buy_base": 888.94943,
          "taker_buy_quote": 61355462.0185992
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 68727.88,
          "high": 69022.89,
          "low": 68573.31,
          "close": 68928.72,
          "volume": 1348.78221,
          "close_time": 1770638399999,
          "quote_volume": 92828891.8414746,
          "trades": 268825,
          "taker_buy_base": 624.98121,
          "taker_buy_quote": 43013986.3082
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 68928.71,
          "high": 69262.91,
          "low": 68857.97,
          "close": 69147.01,
          "volume": 1009.44887,
          "close_time": 1770641999999,
          "quote_volume": 69738596.4344284,
          "trades": 229797,
          "taker_buy_base": 567.13806,
          "taker_buy_quote": 39183246.2490767
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 69147.02,
          "high": 69299.99,
          "low": 68586.48,
          "close": 68594.57,
          "volume": 1029.85836,
          "close_time": 1770645599999,
          "quote_volume": 71071908.3812637,
          "trades": 247261,
          "taker_buy_base": 438.12488,
          "taker_buy_quote": 30259973.8146557
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 68594.56,
          "high": 69755.59,
          "low": 68308.0,
          "close": 69272.0,
          "volume": 2516.24849,
          "close_time": 1770649199999,
          "quote_volume": 173490796.2842965,
          "trades": 697065,
          "taker_buy_base": 1314.11971,
          "taker_buy_quote": 90607418.6738838
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 69271.99,
          "high": 69884.82,
          "low": 68780.0,
          "close": 69563.37,
          "volume": 2308.23216,
          "close_time": 1770652799999,
          "quote_volume": 160210438.5133536,
          "trades": 428206,
          "taker_buy_base": 1178.83081,
          "taker_buy_quote": 81825239.1754885
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 69563.37,
          "high": 70428.48,
          "low": 69100.0,
          "close": 70093.01,
          "volume": 1734.77412,
          "close_time": 1770656399999,
          "quote_volume": 121079636.5121444,
          "trades": 343060,
          "taker_buy_base": 860.85178,
          "taker_buy_quote": 60083146.0262629
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 70093.0,
          "high": 71000.0,
          "low": 69870.65,
          "close": 70612.29,
          "volume": 2206.43168,
          "close_time": 1770659999999,
          "quote_volume": 155504067.1043777,
          "trades": 321224,
          "taker_buy_base": 1112.96889,
          "taker_buy_quote": 78450704.5996377
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 70612.29,
          "high": 71012.0,
          "low": 70088.88,
          "close": 70418.68,
          "volume": 1419.6332,
          "close_time": 1770663599999,
          "quote_volume": 100051357.1772337,
          "trades": 294785,
          "taker_buy_base": 657.50258,
          "taker_buy_quote": 46347078.828387
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 70418.67,
          "high": 71075.31,
          "low": 70260.0,
          "close": 70957.01,
          "volume": 878.36448,
          "close_time": 1770667199999,
          "quote_volume": 62138771.4054881,
          "trades": 217640,
          "taker_buy_base": 455.03972,
          "taker_buy_quote": 32192659.7194286
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70957.01,
          "high": 71126.0,
          "low": 70500.0,
          "close": 70738.71,
          "volume": 948.93614,
          "close_time": 1770670799999,
          "quote_volume": 67144941.4506941,
          "trades": 201376,
          "taker_buy_base": 338.42569,
          "taker_buy_quote": 23961269.4400556
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 70738.71,
          "high": 70807.75,
          "low": 69823.52,
          "close": 70400.0,
          "volume": 1102.83201,
          "close_time": 1770674399999,
          "quote_volume": 77473655.1544195,
          "trades": 167552,
          "taker_buy_base": 376.63253,
          "taker_buy_quote": 26456729.0756644
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 70400.01,
          "high": 70719.7,
          "low": 70271.13,
          "close": 70372.96,
          "volume": 530.94981,
          "close_time": 1770677999999,
          "quote_volume": 37410318.9061587,
          "trades": 105205,
          "taker_buy_base": 237.21311,
          "taker_buy_quote": 16715957.0454207
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 70372.96,
          "high": 70572.84,
          "low": 70083.45,
          "close": 70138.0,
          "volume": 406.20163,
          "close_time": 1770681599999,
          "quote_volume": 28571419.8407555,
          "trades": 94870,
          "taker_buy_base": 151.57681,
          "taker_buy_quote": 10662611.6757049
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70138.0,
          "high": 70255.36,
          "low": 69743.8,
          "close": 69827.33,
          "volume": 569.13678,
          "close_time": 1770685199999,
          "quote_volume": 39810350.5140406,
          "trades": 136081,
          "taker_buy_base": 236.8614,
          "taker_buy_quote": 16569442.1997639
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 69827.34,
          "high": 70527.59,
          "low": 69827.34,
          "close": 70486.82,
          "volume": 544.68673,
          "close_time": 1770688799999,
          "quote_volume": 38262791.3485826,
          "trades": 162390,
          "taker_buy_base": 303.64399,
          "taker_buy_quote": 21335501.1578535
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 70486.82,
          "high": 70486.82,
          "low": 69982.27,
          "close": 70102.89,
          "volume": 444.00707,
          "close_time": 1770692399999,
          "quote_volume": 31189347.9740572,
          "trades": 129871,
          "taker_buy_base": 199.97809,
          "taker_buy_quote": 14051054.6721154
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 70102.9,
          "high": 70166.22,
          "low": 69208.61,
          "close": 69511.83,
          "volume": 911.79715,
          "close_time": 1770695999999,
          "quote_volume": 63441867.9434131,
          "trades": 220709,
          "taker_buy_base": 344.50562,
          "taker_buy_quote": 23963693.2154966
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 69511.83,
          "high": 69906.5,
          "low": 69469.58,
          "close": 69831.62,
          "volume": 489.42781,
          "close_time": 1770699599999,
          "quote_volume": 34130215.726842,
          "trades": 121034,
          "taker_buy_base": 223.92267,
          "taker_buy_quote": 15615567.3536813
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 69831.62,
          "high": 69864.0,
          "low": 69210.76,
          "close": 69447.64,
          "volume": 565.92441,
          "close_time": 1770703199999,
          "quote_volume": 39340019.4798015,
          "trades": 143803,
          "taker_buy_base": 176.65513,
          "taker_buy_quote": 12280117.1365737
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 69447.63,
          "high": 69499.9,
          "low": 68682.0,
          "close": 68921.35,
          "volume": 1241.02042,
          "close_time": 1770706799999,
          "quote_volume": 85688190.5945981,
          "trades": 232994,
          "taker_buy_base": 509.32719,
          "taker_buy_quote": 35157739.2765175
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 68921.36,
          "high": 69218.64,
          "low": 68852.43,
          "close": 68919.66,
          "volume": 837.11514,
          "close_time": 1770710399999,
          "quote_volume": 57779515.4584042,
          "trades": 148370,
          "taker_buy_base": 384.30147,
          "taker_buy_quote": 26526725.8262145
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68919.66,
          "high": 69226.16,
          "low": 68725.81,
          "close": 69142.0,
          "volume": 730.03493,
          "close_time": 1770713999999,
          "quote_volume": 50363284.5368462,
          "trades": 154136,
          "taker_buy_base": 303.56159,
          "taker_buy_quote": 20947339.6423135
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 69141.99,
          "high": 69417.7,
          "low": 68950.0,
          "close": 69151.5,
          "volume": 1044.9818,
          "close_time": 1770717599999,
          "quote_volume": 72310416.4720702,
          "trades": 133342,
          "taker_buy_base": 397.44611,
          "taker_buy_quote": 27509008.0369971
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 69151.5,
          "high": 69258.52,
          "low": 68921.64,
          "close": 68921.68,
          "volume": 686.30742,
          "close_time": 1770721199999,
          "quote_volume": 47416474.5771903,
          "trades": 109615,
          "taker_buy_base": 303.67404,
          "taker_buy_quote": 20980523.4928062
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 68921.68,
          "high": 69085.79,
          "low": 68459.89,
          "close": 68535.01,
          "volume": 1128.13956,
          "close_time": 1770724799999,
          "quote_volume": 77588218.6368433,
          "trades": 167675,
          "taker_buy_base": 498.88632,
          "taker_buy_quote": 34314566.6448859
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68535.02,
          "high": 68855.35,
          "low": 68434.0,
          "close": 68610.12,
          "volume": 821.53118,
          "close_time": 1770728399999,
          "quote_volume": 56402818.821165,
          "trades": 170732,
          "taker_buy_base": 375.81996,
          "taker_buy_quote": 25803502.7182525
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 68610.11,
          "high": 69143.6,
          "low": 68370.23,
          "close": 69027.95,
          "volume": 992.44284,
          "close_time": 1770731999999,
          "quote_volume": 68255677.5672345,
          "trades": 194907,
          "taker_buy_base": 613.99059,
          "taker_buy_quote": 42237577.9719238
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 69027.94,
          "high": 69591.2,
          "low": 67800.0,
          "close": 68460.4,
          "volume": 2352.751,
          "close_time": 1770735599999,
          "quote_volume": 161562057.1233735,
          "trades": 486617,
          "taker_buy_base": 1180.68417,
          "taker_buy_quote": 81158491.5888521
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 68460.4,
          "high": 69519.72,
          "low": 68300.9,
          "close": 69293.37,
          "volume": 1676.38862,
          "close_time": 1770739199999,
          "quote_volume": 115782796.9454891,
          "trades": 475112,
          "taker_buy_base": 881.48513,
          "taker_buy_quote": 60885281.0809624
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 69293.37,
          "high": 69810.35,
          "low": 68945.23,
          "close": 69517.71,
          "volume": 1394.08093,
          "close_time": 1770742799999,
          "quote_volume": 96781083.3326624,
          "trades": 350174,
          "taker_buy_base": 704.43646,
          "taker_buy_quote": 48924189.3890249
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 69517.71,
          "high": 69993.65,
          "low": 69309.35,
          "close": 69925.31,
          "volume": 899.7843,
          "close_time": 1770746399999,
          "quote_volume": 62720331.846809,
          "trades": 244237,
          "taker_buy_base": 430.39232,
          "taker_buy_quote": 30004334.3857932
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 69925.31,
          "high": 69943.44,
          "low": 68604.63,
          "close": 68894.36,
          "volume": 897.73226,
          "close_time": 1770749999999,
          "quote_volume": 62089175.153055,
          "trades": 253618,
          "taker_buy_base": 334.3267,
          "taker_buy_quote": 23134321.818808
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 68894.36,
          "high": 69303.99,
          "low": 68690.32,
          "close": 69062.01,
          "volume": 805.90106,
          "close_time": 1770753599999,
          "quote_volume": 55572782.7470791,
          "trades": 169896,
          "taker_buy_base": 277.18136,
          "taker_buy_quote": 19120237.584461
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69062.0,
          "high": 69136.91,
          "low": 68629.47,
          "close": 68753.7,
          "volume": 425.90627,
          "close_time": 1770757199999,
          "quote_volume": 29320035.5685648,
          "trades": 116804,
          "taker_buy_base": 172.62457,
          "taker_buy_quote": 11883032.1418908
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 68753.69,
          "high": 69005.45,
          "low": 68362.0,
          "close": 68656.21,
          "volume": 402.88764,
          "close_time": 1770760799999,
          "quote_volume": 27663212.8762482,
          "trades": 97798,
          "taker_buy_base": 158.09983,
          "taker_buy_quote": 10854003.6601663
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 68656.22,
          "high": 68860.4,
          "low": 68566.8,
          "close": 68707.18,
          "volume": 289.48213,
          "close_time": 1770764399999,
          "quote_volume": 19883125.4812124,
          "trades": 70935,
          "taker_buy_base": 120.5715,
          "taker_buy_quote": 8281767.1176312
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 68707.18,
          "high": 68860.09,
          "low": 68506.2,
          "close": 68841.29,
          "volume": 222.30327,
          "close_time": 1770767999999,
          "quote_volume": 15269832.634343,
          "trades": 67808,
          "taker_buy_base": 104.83435,
          "taker_buy_quote": 7201932.1405402
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68841.28,
          "high": 69244.45,
          "low": 68784.47,
          "close": 69201.14,
          "volume": 437.64105,
          "close_time": 1770771599999,
          "quote_volume": 30225058.8763807,
          "trades": 135294,
          "taker_buy_base": 256.29365,
          "taker_buy_quote": 17702369.9135593
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 69201.14,
          "high": 69292.88,
          "low": 68914.73,
          "close": 68982.0,
          "volume": 303.52695,
          "close_time": 1770775199999,
          "quote_volume": 20966180.3383359,
          "trades": 131963,
          "taker_buy_base": 135.86504,
          "taker_buy_quote": 9384383.2912764
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 68982.0,
          "high": 69168.52,
          "low": 68603.4,
          "close": 68677.33,
          "volume": 398.35346,
          "close_time": 1770778799999,
          "quote_volume": 27454980.6228569,
          "trades": 144673,
          "taker_buy_base": 136.88764,
          "taker_buy_quote": 9435019.4760806
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 68677.34,
          "high": 68751.91,
          "low": 68011.11,
          "close": 68187.99,
          "volume": 778.71298,
          "close_time": 1770782399999,
          "quote_volume": 53217212.3124587,
          "trades": 196239,
          "taker_buy_base": 355.97611,
          "taker_buy_quote": 24325476.9555318
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 68188.0,
          "high": 68325.0,
          "low": 67368.0,
          "close": 67584.46,
          "volume": 1295.18481,
          "close_time": 1770785999999,
          "quote_volume": 87746462.6247363,
          "trades": 328387,
          "taker_buy_base": 520.44883,
          "taker_buy_quote": 35258555.3434606
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 67584.47,
          "high": 67810.0,
          "low": 67397.86,
          "close": 67404.28,
          "volume": 744.08532,
          "close_time": 1770789599999,
          "quote_volume": 50290412.7592139,
          "trades": 197283,
          "taker_buy_base": 286.29371,
          "taker_buy_quote": 19357044.2522052
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 67404.28,
          "high": 67491.84,
          "low": 66557.99,
          "close": 66820.32,
          "volume": 1841.79675,
          "close_time": 1770793199999,
          "quote_volume": 123318157.9634703,
          "trades": 347146,
          "taker_buy_base": 784.22102,
          "taker_buy_quote": 52509010.0530297
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 66819.84,
          "high": 67254.6,
          "low": 66652.27,
          "close": 67032.72,
          "volume": 1293.95919,
          "close_time": 1770796799999,
          "quote_volume": 86682150.833235,
          "trades": 219826,
          "taker_buy_base": 892.03386,
          "taker_buy_quote": 59759759.5559202
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 67032.71,
          "high": 67134.42,
          "low": 66793.93,
          "close": 66981.07,
          "volume": 871.78483,
          "close_time": 1770800399999,
          "quote_volume": 58380325.3033013,
          "trades": 207633,
          "taker_buy_base": 310.21425,
          "taker_buy_quote": 20775633.0258748
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 66981.08,
          "high": 67110.04,
          "low": 66716.02,
          "close": 66872.03,
          "volume": 712.9704,
          "close_time": 1770803999999,
          "quote_volume": 47693579.9612987,
          "trades": 178928,
          "taker_buy_base": 299.66798,
          "taker_buy_quote": 20045633.8041864
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 66872.03,
          "high": 66891.64,
          "low": 66369.49,
          "close": 66531.99,
          "volume": 1318.02907,
          "close_time": 1770807599999,
          "quote_volume": 87800595.8133942,
          "trades": 248887,
          "taker_buy_base": 441.13704,
          "taker_buy_quote": 29400721.1173702
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 66531.99,
          "high": 67110.77,
          "low": 66500.84,
          "close": 67053.03,
          "volume": 1011.30301,
          "close_time": 1770811199999,
          "quote_volume": 67679358.969349,
          "trades": 199821,
          "taker_buy_base": 660.63733,
          "taker_buy_quote": 44217112.0860446
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 67053.03,
          "high": 67424.24,
          "low": 66959.67,
          "close": 67133.5,
          "volume": 1251.20611,
          "close_time": 1770814799999,
          "quote_volume": 84054772.6819226,
          "trades": 222546,
          "taker_buy_base": 738.82838,
          "taker_buy_quote": 49635259.4763888
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 67133.51,
          "high": 67674.3,
          "low": 66799.58,
          "close": 67454.49,
          "volume": 1973.91228,
          "close_time": 1770818399999,
          "quote_volume": 132751742.3107572,
          "trades": 359623,
          "taker_buy_base": 1149.88435,
          "taker_buy_quote": 77364199.8526344
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 67454.49,
          "high": 68834.34,
          "low": 66435.62,
          "close": 66584.6,
          "volume": 3127.14059,
          "close_time": 1770821999999,
          "quote_volume": 211632639.1708722,
          "trades": 810313,
          "taker_buy_base": 1483.21852,
          "taker_buy_quote": 100445969.2558271
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 66584.61,
          "high": 66818.18,
          "low": 65756.0,
          "close": 66519.73,
          "volume": 2796.32516,
          "close_time": 1770825599999,
          "quote_volume": 185248700.1441613,
          "trades": 800810,
          "taker_buy_base": 1390.22989,
          "taker_buy_quote": 92100326.9096852
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 66519.72,
          "high": 67250.0,
          "low": 65952.0,
          "close": 66039.09,
          "volume": 1746.45856,
          "close_time": 1770829199999,
          "quote_volume": 116242241.771012,
          "trades": 469465,
          "taker_buy_base": 862.99071,
          "taker_buy_quote": 57441043.0808159
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 66039.08,
          "high": 66921.12,
          "low": 65876.0,
          "close": 66518.26,
          "volume": 1110.21085,
          "close_time": 1770832799999,
          "quote_volume": 73813476.5234736,
          "trades": 321975,
          "taker_buy_base": 507.37519,
          "taker_buy_quote": 33734075.6199125
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 66518.26,
          "high": 67305.28,
          "low": 66150.66,
          "close": 67275.34,
          "volume": 935.25515,
          "close_time": 1770836399999,
          "quote_volume": 62529895.7794895,
          "trades": 307112,
          "taker_buy_base": 542.08533,
          "taker_buy_quote": 36257213.6850346
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 67275.34,
          "high": 67860.44,
          "low": 67105.79,
          "close": 67586.67,
          "volume": 1212.94694,
          "close_time": 1770839999999,
          "quote_volume": 81946891.5117258,
          "trades": 325778,
          "taker_buy_base": 701.10117,
          "taker_buy_quote": 47368429.3769985
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 67586.66,
          "high": 67757.7,
          "low": 67190.0,
          "close": 67555.98,
          "volume": 514.2706,
          "close_time": 1770843599999,
          "quote_volume": 34711553.6279324,
          "trades": 216129,
          "taker_buy_base": 283.96396,
          "taker_buy_quote": 19164217.3774689
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 67555.98,
          "high": 68369.77,
          "low": 67417.04,
          "close": 67811.17,
          "volume": 1823.53852,
          "close_time": 1770847199999,
          "quote_volume": 124018939.5806714,
          "trades": 244020,
          "taker_buy_base": 1058.11979,
          "taker_buy_quote": 71988456.3209786
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 67810.2,
          "high": 67872.68,
          "low": 67387.24,
          "close": 67433.14,
          "volume": 541.63723,
          "close_time": 1770850799999,
          "quote_volume": 36617539.9792063,
          "trades": 163338,
          "taker_buy_base": 262.90668,
          "taker_buy_quote": 17772378.4929846
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 67433.54,
          "high": 67563.77,
          "low": 66787.7,
          "close": 67082.52,
          "volume": 677.99621,
          "close_time": 1770854399999,
          "quote_volume": 45491078.0848594,
          "trades": 179388,
          "taker_buy_base": 275.12954,
          "taker_buy_quote": 18461459.9462184
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67082.52,
          "high": 67700.0,
          "low": 67055.53,
          "close": 67460.75,
          "volume": 581.7604,
          "close_time": 1770857999999,
          "quote_volume": 39211974.1398101,
          "trades": 203567,
          "taker_buy_base": 269.53763,
          "taker_buy_quote": 18160034.5415452
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 67460.75,
          "high": 68047.48,
          "low": 67460.75,
          "close": 67699.01,
          "volume": 549.26066,
          "close_time": 1770861599999,
          "quote_volume": 37211399.1411577,
          "trades": 220543,
          "taker_buy_base": 269.36352,
          "taker_buy_quote": 18251269.7728767
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 67699.01,
          "high": 67800.0,
          "low": 67418.0,
          "close": 67439.14,
          "volume": 554.16819,
          "close_time": 1770865199999,
          "quote_volume": 37470612.9285477,
          "trades": 180616,
          "taker_buy_base": 272.90494,
          "taker_buy_quote": 18455528.6883314
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 67439.14,
          "high": 67596.0,
          "low": 67306.61,
          "close": 67580.99,
          "volume": 415.78114,
          "close_time": 1770868799999,
          "quote_volume": 28048882.8037901,
          "trades": 165350,
          "taker_buy_base": 154.11357,
          "taker_buy_quote": 10396439.2391996
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 67581.0,
          "high": 67682.69,
          "low": 67000.0,
          "close": 67018.4,
          "volume": 588.3789,
          "close_time": 1770872399999,
          "quote_volume": 39616447.9746256,
          "trades": 199477,
          "taker_buy_base": 248.03708,
          "taker_buy_quote": 16696575.5790656
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 67018.4,
          "high": 67209.99,
          "low": 66670.45,
          "close": 67141.93,
          "volume": 683.92376,
          "close_time": 1770875999999,
          "quote_volume": 45812041.2346521,
          "trades": 227846,
          "taker_buy_base": 345.95504,
          "taker_buy_quote": 23176429.5150219
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 67141.92,
          "high": 67355.93,
          "low": 67014.0,
          "close": 67125.57,
          "volume": 830.7495,
          "close_time": 1770879599999,
          "quote_volume": 55846200.5276977,
          "trades": 203648,
          "taker_buy_base": 578.56424,
          "taker_buy_quote": 38899837.8888399
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 67125.57,
          "high": 67330.0,
          "low": 66935.64,
          "close": 67217.72,
          "volume": 607.54971,
          "close_time": 1770883199999,
          "quote_volume": 40788654.4979724,
          "trades": 192472,
          "taker_buy_base": 341.50969,
          "taker_buy_quote": 22929504.7468604
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 67217.71,
          "high": 67344.0,
          "low": 66891.6,
          "close": 67141.15,
          "volume": 783.02638,
          "close_time": 1770886799999,
          "quote_volume": 52571326.3321116,
          "trades": 193638,
          "taker_buy_base": 286.79368,
          "taker_buy_quote": 19251897.3571078
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 67141.15,
          "high": 67699.1,
          "low": 67050.0,
          "close": 67550.47,
          "volume": 644.02356,
          "close_time": 1770890399999,
          "quote_volume": 43399542.4479177,
          "trades": 170414,
          "taker_buy_base": 336.36278,
          "taker_buy_quote": 22674902.2060599
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 67550.46,
          "high": 68026.6,
          "low": 67404.02,
          "close": 68014.01,
          "volume": 843.40689,
          "close_time": 1770893999999,
          "quote_volume": 57121498.6961393,
          "trades": 199066,
          "taker_buy_base": 534.97158,
          "taker_buy_quote": 36246986.5442481
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 68014.0,
          "high": 68299.0,
          "low": 67740.0,
          "close": 68076.01,
          "volume": 1397.59947,
          "close_time": 1770897599999,
          "quote_volume": 95109373.0411374,
          "trades": 296808,
          "taker_buy_base": 808.81821,
          "taker_buy_quote": 55051857.6515511
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68076.01,
          "high": 68162.02,
          "low": 67720.0,
          "close": 67865.31,
          "volume": 829.25823,
          "close_time": 1770901199999,
          "quote_volume": 56323940.5916272,
          "trades": 250851,
          "taker_buy_base": 410.62516,
          "taker_buy_quote": 27891392.8128403
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 67865.32,
          "high": 68397.5,
          "low": 67680.82,
          "close": 68376.58,
          "volume": 960.32991,
          "close_time": 1770904799999,
          "quote_volume": 65269193.8738526,
          "trades": 244445,
          "taker_buy_base": 590.64117,
          "taker_buy_quote": 40146349.8494111
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 68376.58,
          "high": 68410.52,
          "low": 67493.78,
          "close": 67577.02,
          "volume": 1431.75163,
          "close_time": 1770908399999,
          "quote_volume": 97181824.9373724,
          "trades": 456051,
          "taker_buy_base": 611.38492,
          "taker_buy_quote": 41512534.5022316
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 67577.02,
          "high": 68000.0,
          "low": 67014.98,
          "close": 67134.74,
          "volume": 1602.90239,
          "close_time": 1770911999999,
          "quote_volume": 108089490.470855,
          "trades": 558908,
          "taker_buy_base": 807.61844,
          "taker_buy_quote": 54466714.8703347
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67134.74,
          "high": 67232.04,
          "low": 65556.0,
          "close": 65863.37,
          "volume": 3193.11571,
          "close_time": 1770915599999,
          "quote_volume": 211801973.5289184,
          "trades": 811065,
          "taker_buy_base": 1569.73243,
          "taker_buy_quote": 104122258.66619
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 65863.38,
          "high": 66265.06,
          "low": 65374.56,
          "close": 65413.99,
          "volume": 2100.56023,
          "close_time": 1770919199999,
          "quote_volume": 138238037.6895433,
          "trades": 513572,
          "taker_buy_base": 955.04858,
          "taker_buy_quote": 62896921.5208621
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 65414.0,
          "high": 65800.0,
          "low": 65118.0,
          "close": 65590.95,
          "volume": 1612.17039,
          "close_time": 1770922799999,
          "quote_volume": 105503653.1813719,
          "trades": 424472,
          "taker_buy_base": 730.26265,
          "taker_buy_quote": 47818254.670477
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 65590.95,
          "high": 66117.51,
          "low": 65274.4,
          "close": 65788.36,
          "volume": 1027.63649,
          "close_time": 1770926399999,
          "quote_volume": 67591329.1763861,
          "trades": 298386,
          "taker_buy_base": 546.31933,
          "taker_buy_quote": 35944314.4197371
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 65788.36,
          "high": 66042.24,
          "low": 65215.06,
          "close": 65428.56,
          "volume": 894.16583,
          "close_time": 1770929999999,
          "quote_volume": 58625431.2433653,
          "trades": 284202,
          "taker_buy_base": 394.89164,
          "taker_buy_quote": 25891415.0952636
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 65428.24,
          "high": 65900.0,
          "low": 65428.24,
          "close": 65849.87,
          "volume": 590.26423,
          "close_time": 1770933599999,
          "quote_volume": 38756907.4425294,
          "trades": 165882,
          "taker_buy_base": 306.05682,
          "taker_buy_quote": 20098526.2824908
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 65849.86,
          "high": 66399.94,
          "low": 65643.34,
          "close": 66288.0,
          "volume": 642.82133,
          "close_time": 1770937199999,
          "quote_volume": 42436010.1859102,
          "trades": 142177,
          "taker_buy_base": 380.68536,
          "taker_buy_quote": 25124233.4538238
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 66288.01,
          "high": 66488.9,
          "low": 66156.47,
          "close": 66272.17,
          "volume": 907.1379,
          "close_time": 1770940799999,
          "quote_volume": 60136399.2469154,
          "trades": 174824,
          "taker_buy_base": 351.52665,
          "taker_buy_quote": 23314672.198992
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66272.17,
          "high": 66527.09,
          "low": 65872.46,
          "close": 65918.6,
          "volume": 765.38996,
          "close_time": 1770944399999,
          "quote_volume": 50644792.2319361,
          "trades": 215361,
          "taker_buy_base": 350.26627,
          "taker_buy_quote": 23181465.0240901
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 65918.61,
          "high": 66619.9,
          "low": 65918.61,
          "close": 66454.95,
          "volume": 771.58544,
          "close_time": 1770947999999,
          "quote_volume": 51166841.2063765,
          "trades": 266624,
          "taker_buy_base": 466.96718,
          "taker_buy_quote": 30969570.8255915
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 66454.95,
          "high": 66759.61,
          "low": 66384.0,
          "close": 66663.08,
          "volume": 476.45341,
          "close_time": 1770951599999,
          "quote_volume": 31710669.9083069,
          "trades": 184746,
          "taker_buy_base": 235.20759,
          "taker_buy_quote": 15654972.5373389
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 66663.08,
          "high": 66814.0,
          "low": 66462.4,
          "close": 66553.08,
          "volume": 569.96335,
          "close_time": 1770955199999,
          "quote_volume": 37949481.2028945,
          "trades": 162602,
          "taker_buy_base": 301.92309,
          "taker_buy_quote": 20097429.3053433
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 66553.09,
          "high": 66671.62,
          "low": 66308.48,
          "close": 66329.22,
          "volume": 462.15015,
          "close_time": 1770958799999,
          "quote_volume": 30724197.2238086,
          "trades": 157876,
          "taker_buy_base": 185.26111,
          "taker_buy_quote": 12315654.5380657
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 66329.22,
          "high": 66502.27,
          "low": 66175.79,
          "close": 66175.79,
          "volume": 484.2505,
          "close_time": 1770962399999,
          "quote_volume": 32124634.0534295,
          "trades": 147757,
          "taker_buy_base": 165.94076,
          "taker_buy_quote": 11011033.5903533
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 66175.79,
          "high": 66397.86,
          "low": 66002.98,
          "close": 66359.28,
          "volume": 613.96613,
          "close_time": 1770965999999,
          "quote_volume": 40621299.8278426,
          "trades": 160630,
          "taker_buy_base": 282.20203,
          "taker_buy_quote": 18673732.7926393
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 66359.28,
          "high": 66568.47,
          "low": 66050.21,
          "close": 66208.96,
          "volume": 868.05316,
          "close_time": 1770969599999,
          "quote_volume": 57565605.3792529,
          "trades": 183203,
          "taker_buy_base": 396.20774,
          "taker_buy_quote": 26280550.9719196
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66208.96,
          "high": 66747.38,
          "low": 66191.52,
          "close": 66699.96,
          "volume": 603.02656,
          "close_time": 1770973199999,
          "quote_volume": 40078752.8555345,
          "trades": 187994,
          "taker_buy_base": 262.67207,
          "taker_buy_quote": 17457847.1582014
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 66699.96,
          "high": 67062.93,
          "low": 66612.86,
          "close": 66959.71,
          "volume": 592.93469,
          "close_time": 1770976799999,
          "quote_volume": 39624678.9222755,
          "trades": 194904,
          "taker_buy_base": 320.03225,
          "taker_buy_quote": 21392492.5647403
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 66959.72,
          "high": 67116.0,
          "low": 66800.0,
          "close": 66977.66,
          "volume": 516.91289,
          "close_time": 1770980399999,
          "quote_volume": 34605858.6203406,
          "trades": 254549,
          "taker_buy_base": 308.38634,
          "taker_buy_quote": 20645659.8049739
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 66977.66,
          "high": 67226.66,
          "low": 66783.38,
          "close": 67171.42,
          "volume": 488.71065,
          "close_time": 1770983999999,
          "quote_volume": 32733185.4967994,
          "trades": 207167,
          "taker_buy_base": 291.83111,
          "taker_buy_quote": 19550116.0679029
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67171.41,
          "high": 67212.28,
          "low": 66918.38,
          "close": 67084.0,
          "volume": 405.35988,
          "close_time": 1770987599999,
          "quote_volume": 27185944.9618818,
          "trades": 206570,
          "taker_buy_base": 197.83217,
          "taker_buy_quote": 13265909.283446
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 67084.01,
          "high": 67615.34,
          "low": 66938.0,
          "close": 67274.15,
          "volume": 1624.06539,
          "close_time": 1770991199999,
          "quote_volume": 109272120.8045198,
          "trades": 452466,
          "taker_buy_base": 806.23388,
          "taker_buy_quote": 54256629.6073702
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 67274.14,
          "high": 68028.45,
          "low": 66867.47,
          "close": 67733.51,
          "volume": 1724.03844,
          "close_time": 1770994799999,
          "quote_volume": 116413553.298867,
          "trades": 668933,
          "taker_buy_base": 852.25537,
          "taker_buy_quote": 57548365.5116581
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 67733.51,
          "high": 69309.8,
          "low": 67692.0,
          "close": 68692.12,
          "volume": 3133.0872,
          "close_time": 1770998399999,
          "quote_volume": 214789893.1491933,
          "trades": 942964,
          "taker_buy_base": 1705.2285,
          "taker_buy_quote": 116880589.0698542
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 68692.12,
          "high": 69482.97,
          "low": 68540.83,
          "close": 68954.69,
          "volume": 1775.68698,
          "close_time": 1771001999999,
          "quote_volume": 122614194.0811679,
          "trades": 536494,
          "taker_buy_base": 1001.36964,
          "taker_buy_quote": 69148420.1941274
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 68954.69,
          "high": 69250.25,
          "low": 68636.36,
          "close": 69047.99,
          "volume": 921.29676,
          "close_time": 1771005599999,
          "quote_volume": 63587961.1983954,
          "trades": 364138,
          "taker_buy_base": 497.98073,
          "taker_buy_quote": 34380103.6152946
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 69048.0,
          "high": 69411.44,
          "low": 68903.27,
          "close": 69129.99,
          "volume": 1063.59333,
          "close_time": 1771009199999,
          "quote_volume": 73547470.5710541,
          "trades": 300368,
          "taker_buy_base": 677.14938,
          "taker_buy_quote": 46829494.9813957
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 69129.99,
          "high": 69236.33,
          "low": 68918.79,
          "close": 68938.91,
          "volume": 560.0454,
          "close_time": 1771012799999,
          "quote_volume": 38687457.4381317,
          "trades": 173173,
          "taker_buy_base": 269.6514,
          "taker_buy_quote": 18629460.1012985
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 68938.91,
          "high": 68973.35,
          "low": 68683.32,
          "close": 68777.12,
          "volume": 555.3285,
          "close_time": 1771016399999,
          "quote_volume": 38226877.9072756,
          "trades": 198907,
          "taker_buy_base": 272.7752,
          "taker_buy_quote": 18778216.9553765
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 68777.13,
          "high": 69079.4,
          "low": 68731.75,
          "close": 68902.48,
          "volume": 463.4195,
          "close_time": 1771019999999,
          "quote_volume": 31936330.9010045,
          "trades": 100504,
          "taker_buy_base": 240.21536,
          "taker_buy_quote": 16555380.7507698
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 68902.48,
          "high": 69000.0,
          "low": 68726.4,
          "close": 68995.28,
          "volume": 544.04056,
          "close_time": 1771023599999,
          "quote_volume": 37474666.3619381,
          "trades": 110804,
          "taker_buy_base": 209.86689,
          "taker_buy_quote": 14456773.6927903
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 68995.29,
          "high": 69000.0,
          "low": 68829.2,
          "close": 68853.96,
          "volume": 261.19072,
          "close_time": 1771027199999,
          "quote_volume": 17999554.727828,
          "trades": 72108,
          "taker_buy_base": 127.79281,
          "taker_buy_quote": 8806671.6723126
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68853.97,
          "high": 69137.5,
          "low": 68768.56,
          "close": 69090.24,
          "volume": 447.10398,
          "close_time": 1771030799999,
          "quote_volume": 30832544.5210388,
          "trades": 100209,
          "taker_buy_base": 268.56398,
          "taker_buy_quote": 18523373.1926509
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 69090.25,
          "high": 69108.8,
          "low": 68921.54,
          "close": 68964.51,
          "volume": 344.69001,
          "close_time": 1771034399999,
          "quote_volume": 23789457.7991697,
          "trades": 96413,
          "taker_buy_base": 138.95784,
          "taker_buy_quote": 9590444.0317372
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 68964.51,
          "high": 69006.34,
          "low": 68845.6,
          "close": 68884.21,
          "volume": 261.74234,
          "close_time": 1771037999999,
          "quote_volume": 18041396.9799985,
          "trades": 88460,
          "taker_buy_base": 140.51701,
          "taker_buy_quote": 9685073.1269635
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 68884.21,
          "high": 69027.14,
          "low": 68852.0,
          "close": 68981.99,
          "volume": 238.3937,
          "close_time": 1771041599999,
          "quote_volume": 16429572.0980897,
          "trades": 75207,
          "taker_buy_base": 142.64239,
          "taker_buy_quote": 9830079.8627235
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 68982.0,
          "high": 68995.11,
          "low": 68789.59,
          "close": 68790.0,
          "volume": 489.78591,
          "close_time": 1771045199999,
          "quote_volume": 33734130.4208478,
          "trades": 55548,
          "taker_buy_base": 268.74209,
          "taker_buy_quote": 18509826.254569
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 68790.01,
          "high": 68910.0,
          "low": 68760.0,
          "close": 68773.42,
          "volume": 308.2603,
          "close_time": 1771048799999,
          "quote_volume": 21219379.593678,
          "trades": 73496,
          "taker_buy_base": 164.89664,
          "taker_buy_quote": 11350577.9313994
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 68773.41,
          "high": 68936.98,
          "low": 68730.13,
          "close": 68936.98,
          "volume": 470.43757,
          "close_time": 1771052399999,
          "quote_volume": 32391746.9124992,
          "trades": 84944,
          "taker_buy_base": 293.32009,
          "taker_buy_quote": 20195791.0097051
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 68936.98,
          "high": 69343.0,
          "low": 68884.56,
          "close": 69219.26,
          "volume": 919.89001,
          "close_time": 1771055999999,
          "quote_volume": 63569260.4455779,
          "trades": 120319,
          "taker_buy_base": 526.18175,
          "taker_buy_quote": 36366576.8691525
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 69219.27,
          "high": 69870.99,
          "low": 69218.71,
          "close": 69746.2,
          "volume": 1347.80343,
          "close_time": 1771059599999,
          "quote_volume": 93841971.2813988,
          "trades": 287463,
          "taker_buy_base": 788.9165,
          "taker_buy_quote": 54919452.0565701
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 69746.2,
          "high": 69900.0,
          "low": 69566.78,
          "close": 69714.93,
          "volume": 555.36385,
          "close_time": 1771063199999,
          "quote_volume": 38730985.4836151,
          "trades": 138781,
          "taker_buy_base": 338.22699,
          "taker_buy_quote": 23591277.6931903
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 69714.94,
          "high": 69714.94,
          "low": 69585.15,
          "close": 69671.86,
          "volume": 257.25533,
          "close_time": 1771066799999,
          "quote_volume": 17913813.3296065,
          "trades": 75721,
          "taker_buy_base": 111.9932,
          "taker_buy_quote": 7798521.1046876
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 69671.86,
          "high": 70560.01,
          "low": 69671.86,
          "close": 70505.74,
          "volume": 1370.55448,
          "close_time": 1771070399999,
          "quote_volume": 96212969.1348694,
          "trades": 334830,
          "taker_buy_base": 818.30483,
          "taker_buy_quote": 57444966.4629534
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 70505.74,
          "high": 70533.67,
          "low": 69600.0,
          "close": 69640.2,
          "volume": 1278.19574,
          "close_time": 1771073999999,
          "quote_volume": 89591858.7315906,
          "trades": 319629,
          "taker_buy_base": 439.51073,
          "taker_buy_quote": 30811463.4370241
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 69640.2,
          "high": 69771.91,
          "low": 69064.6,
          "close": 69460.0,
          "volume": 3393.7597,
          "close_time": 1771077599999,
          "quote_volume": 235577316.5119321,
          "trades": 379155,
          "taker_buy_base": 863.38592,
          "taker_buy_quote": 59954763.7138666
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 69460.0,
          "high": 69856.7,
          "low": 69208.09,
          "close": 69701.66,
          "volume": 1680.0126,
          "close_time": 1771081199999,
          "quote_volume": 116698927.2874981,
          "trades": 236657,
          "taker_buy_base": 492.98915,
          "taker_buy_quote": 34273567.0336119
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 69701.66,
          "high": 70048.39,
          "low": 69560.0,
          "close": 69778.28,
          "volume": 751.6532,
          "close_time": 1771084799999,
          "quote_volume": 52472907.2778822,
          "trades": 209732,
          "taker_buy_base": 340.57963,
          "taker_buy_quote": 23782852.5403397
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 69778.28,
          "high": 69815.0,
          "low": 69283.02,
          "close": 69755.1,
          "volume": 1006.67903,
          "close_time": 1771088399999,
          "quote_volume": 70041719.4761526,
          "trades": 269260,
          "taker_buy_base": 308.99116,
          "taker_buy_quote": 21497238.6001969
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 69755.1,
          "high": 69930.9,
          "low": 69609.0,
          "close": 69739.38,
          "volume": 685.87401,
          "close_time": 1771091999999,
          "quote_volume": 47858849.3320298,
          "trades": 199633,
          "taker_buy_base": 213.55655,
          "taker_buy_quote": 14901526.683262
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 69739.38,
          "high": 69856.7,
          "low": 69672.55,
          "close": 69772.31,
          "volume": 270.42048,
          "close_time": 1771095599999,
          "quote_volume": 18867001.5321533,
          "trades": 96140,
          "taker_buy_base": 134.16412,
          "taker_buy_quote": 9360334.1411598
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 69772.3,
          "high": 69920.6,
          "low": 69619.52,
          "close": 69873.99,
          "volume": 332.30706,
          "close_time": 1771099199999,
          "quote_volume": 23200815.8308139,
          "trades": 129138,
          "taker_buy_base": 199.58392,
          "taker_buy_quote": 13934008.8621235
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 69873.99,
          "high": 70028.59,
          "low": 69732.75,
          "close": 70023.09,
          "volume": 434.13483,
          "close_time": 1771102799999,
          "quote_volume": 30348597.058958,
          "trades": 103572,
          "taker_buy_base": 302.79621,
          "taker_buy_quote": 21168002.5695673
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 70023.1,
          "high": 70250.46,
          "low": 69668.05,
          "close": 69935.86,
          "volume": 640.89584,
          "close_time": 1771106399999,
          "quote_volume": 44887673.1457203,
          "trades": 138657,
          "taker_buy_base": 287.51326,
          "taker_buy_quote": 20139082.9674697
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 69935.86,
          "high": 70100.0,
          "low": 69781.0,
          "close": 69959.75,
          "volume": 292.90739,
          "close_time": 1771109999999,
          "quote_volume": 20491652.4459006,
          "trades": 98626,
          "taker_buy_base": 149.32309,
          "taker_buy_quote": 10446503.6375842
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 69959.74,
          "high": 70020.0,
          "low": 69723.18,
          "close": 69822.95,
          "volume": 336.66314,
          "close_time": 1771113599999,
          "quote_volume": 23514767.7290055,
          "trades": 91573,
          "taker_buy_base": 124.27718,
          "taker_buy_quote": 8680769.482433
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69822.94,
          "high": 69864.74,
          "low": 69600.0,
          "close": 69777.07,
          "volume": 292.27775,
          "close_time": 1771117199999,
          "quote_volume": 20375685.459802,
          "trades": 113009,
          "taker_buy_base": 112.73407,
          "taker_buy_quote": 7859149.3477618
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 69777.06,
          "high": 69902.7,
          "low": 69350.0,
          "close": 69717.65,
          "volume": 400.20039,
          "close_time": 1771120799999,
          "quote_volume": 27859273.3290135,
          "trades": 122744,
          "taker_buy_base": 171.77474,
          "taker_buy_quote": 11957816.8434757
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 69717.65,
          "high": 69753.9,
          "low": 69341.27,
          "close": 69480.01,
          "volume": 375.21945,
          "close_time": 1771124399999,
          "quote_volume": 26085178.062867,
          "trades": 108988,
          "taker_buy_base": 148.1553,
          "taker_buy_quote": 10298018.5081037
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 69480.0,
          "high": 69990.02,
          "low": 69251.5,
          "close": 69954.5,
          "volume": 697.2437,
          "close_time": 1771127999999,
          "quote_volume": 48534910.1196413,
          "trades": 194822,
          "taker_buy_base": 366.59436,
          "taker_buy_quote": 25530758.1783354
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 69954.5,
          "high": 70518.57,
          "low": 69459.35,
          "close": 70183.99,
          "volume": 2275.16813,
          "close_time": 1771131599999,
          "quote_volume": 159529154.2707349,
          "trades": 270353,
          "taker_buy_base": 827.25539,
          "taker_buy_quote": 58079383.39421
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 70184.0,
          "high": 70472.43,
          "low": 70132.54,
          "close": 70267.61,
          "volume": 540.45783,
          "close_time": 1771135199999,
          "quote_volume": 38009718.491027,
          "trades": 124166,
          "taker_buy_base": 303.6488,
          "taker_buy_quote": 21355467.8012736
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 70267.6,
          "high": 70540.99,
          "low": 70184.09,
          "close": 70405.12,
          "volume": 505.71551,
          "close_time": 1771138799999,
          "quote_volume": 35590926.9296122,
          "trades": 113908,
          "taker_buy_base": 281.15082,
          "taker_buy_quote": 19790972.9483636
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 70405.12,
          "high": 70926.42,
          "low": 70307.11,
          "close": 70828.42,
          "volume": 1425.80275,
          "close_time": 1771142399999,
          "quote_volume": 100818700.42052,
          "trades": 291940,
          "taker_buy_base": 913.8012,
          "taker_buy_quote": 64616278.8702262
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 70828.43,
          "high": 70983.0,
          "low": 70182.31,
          "close": 70446.52,
          "volume": 898.37828,
          "close_time": 1771145999999,
          "quote_volume": 63427044.002684,
          "trades": 265646,
          "taker_buy_base": 519.49674,
          "taker_buy_quote": 36687132.0991956
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 70446.52,
          "high": 70668.0,
          "low": 70370.3,
          "close": 70419.11,
          "volume": 334.99126,
          "close_time": 1771149599999,
          "quote_volume": 23626782.6819129,
          "trades": 146335,
          "taker_buy_base": 172.22452,
          "taker_buy_quote": 12149020.9028908
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 70419.12,
          "high": 70523.94,
          "low": 70208.16,
          "close": 70427.02,
          "volume": 382.24903,
          "close_time": 1771153199999,
          "quote_volume": 26896459.0414896,
          "trades": 149283,
          "taker_buy_base": 178.68224,
          "taker_buy_quote": 12572428.8915949
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 70427.02,
          "high": 70543.14,
          "low": 70267.6,
          "close": 70295.22,
          "volume": 457.63561,
          "close_time": 1771156799999,
          "quote_volume": 32196739.0953158,
          "trades": 113356,
          "taker_buy_base": 102.36833,
          "taker_buy_quote": 7203390.0876977
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 70295.22,
          "high": 70418.48,
          "low": 69309.87,
          "close": 69314.21,
          "volume": 1027.34588,
          "close_time": 1771160399999,
          "quote_volume": 71858774.6782687,
          "trades": 279392,
          "taker_buy_base": 331.67351,
          "taker_buy_quote": 23189420.3976197
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 69314.22,
          "high": 69620.06,
          "low": 68772.2,
          "close": 68930.0,
          "volume": 1749.29694,
          "close_time": 1771163999999,
          "quote_volume": 121033375.9862923,
          "trades": 411616,
          "taker_buy_base": 582.65222,
          "taker_buy_quote": 40318433.6389265
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 68930.0,
          "high": 69219.71,
          "low": 68845.72,
          "close": 69170.51,
          "volume": 629.32577,
          "close_time": 1771167599999,
          "quote_volume": 43453116.7417166,
          "trades": 216795,
          "taker_buy_base": 264.84222,
          "taker_buy_quote": 18286125.0753474
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 69170.51,
          "high": 69255.6,
          "low": 68888.0,
          "close": 69099.99,
          "volume": 446.59665,
          "close_time": 1771171199999,
          "quote_volume": 30843191.1205264,
          "trades": 178676,
          "taker_buy_base": 251.9965,
          "taker_buy_quote": 17403096.3901582
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 69100.0,
          "high": 69100.0,
          "low": 68658.0,
          "close": 69017.75,
          "volume": 1442.09011,
          "close_time": 1771174799999,
          "quote_volume": 99361312.7351733,
          "trades": 172962,
          "taker_buy_base": 419.37001,
          "taker_buy_quote": 28908508.6654069
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 69017.76,
          "high": 69085.22,
          "low": 68203.6,
          "close": 68641.21,
          "volume": 1194.71218,
          "close_time": 1771178399999,
          "quote_volume": 81977689.7653447,
          "trades": 246222,
          "taker_buy_base": 407.61798,
          "taker_buy_quote": 27965736.4919916
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 68641.21,
          "high": 68800.0,
          "low": 68274.31,
          "close": 68451.44,
          "volume": 2695.36643,
          "close_time": 1771181999999,
          "quote_volume": 184610012.4697822,
          "trades": 289477,
          "taker_buy_base": 762.31269,
          "taker_buy_quote": 52241490.4256496
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 68451.45,
          "high": 68560.84,
          "low": 68000.0,
          "close": 68286.63,
          "volume": 2807.35363,
          "close_time": 1771185599999,
          "quote_volume": 191406342.8788313,
          "trades": 287968,
          "taker_buy_base": 878.11271,
          "taker_buy_quote": 59906270.2491414
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 68286.64,
          "high": 68560.22,
          "low": 68120.0,
          "close": 68450.0,
          "volume": 399.94279,
          "close_time": 1771189199999,
          "quote_volume": 27348409.7449498,
          "trades": 114691,
          "taker_buy_base": 207.25217,
          "taker_buy_quote": 14173543.4850022
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 68450.0,
          "high": 68950.16,
          "low": 68450.0,
          "close": 68852.01,
          "volume": 407.5596,
          "close_time": 1771192799999,
          "quote_volume": 28025359.5098478,
          "trades": 117563,
          "taker_buy_base": 242.95638,
          "taker_buy_quote": 16706942.9548345
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 68852.01,
          "high": 69078.49,
          "low": 68801.06,
          "close": 68999.96,
          "volume": 384.07496,
          "close_time": 1771196399999,
          "quote_volume": 26485471.7440331,
          "trades": 101944,
          "taker_buy_base": 190.68455,
          "taker_buy_quote": 13149329.840813
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 68999.96,
          "high": 68999.96,
          "low": 68319.64,
          "close": 68832.58,
          "volume": 521.04745,
          "close_time": 1771199999999,
          "quote_volume": 35740942.8574281,
          "trades": 166777,
          "taker_buy_base": 224.23517,
          "taker_buy_quote": 15384383.6328796
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68832.59,
          "high": 69065.5,
          "low": 68700.0,
          "close": 68845.81,
          "volume": 349.86984,
          "close_time": 1771203599999,
          "quote_volume": 24099016.1063651,
          "trades": 152975,
          "taker_buy_base": 191.04234,
          "taker_buy_quote": 13159468.4757311
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 68845.81,
          "high": 69041.97,
          "low": 68454.54,
          "close": 68630.81,
          "volume": 270.08273,
          "close_time": 1771207199999,
          "quote_volume": 18563135.3251769,
          "trades": 134938,
          "taker_buy_base": 112.70345,
          "taker_buy_quote": 7747962.2602354
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 68630.81,
          "high": 68734.0,
          "low": 68243.68,
          "close": 68320.48,
          "volume": 683.734,
          "close_time": 1771210799999,
          "quote_volume": 46809184.4938676,
          "trades": 183640,
          "taker_buy_base": 207.46912,
          "taker_buy_quote": 14201582.3457946
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 68320.49,
          "high": 68463.96,
          "low": 68143.22,
          "close": 68424.82,
          "volume": 453.41167,
          "close_time": 1771214399999,
          "quote_volume": 30966321.1575135,
          "trades": 125124,
          "taker_buy_base": 184.19929,
          "taker_buy_quote": 12583164.9159281
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 68424.82,
          "high": 68894.52,
          "low": 68417.17,
          "close": 68870.07,
          "volume": 465.20741,
          "close_time": 1771217999999,
          "quote_volume": 31967077.7521885,
          "trades": 96129,
          "taker_buy_base": 260.05163,
          "taker_buy_quote": 17871786.5135304
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 68870.07,
          "high": 68900.0,
          "low": 68293.28,
          "close": 68385.29,
          "volume": 353.88428,
          "close_time": 1771221599999,
          "quote_volume": 24241319.3902856,
          "trades": 119780,
          "taker_buy_base": 150.46105,
          "taker_buy_quote": 10304184.4651864
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 68385.29,
          "high": 68527.8,
          "low": 68228.76,
          "close": 68450.8,
          "volume": 240.56615,
          "close_time": 1771225199999,
          "quote_volume": 16454218.1625968,
          "trades": 91793,
          "taker_buy_base": 133.71468,
          "taker_buy_quote": 9145941.376983
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 68450.8,
          "high": 68672.59,
          "low": 68380.0,
          "close": 68587.9,
          "volume": 362.20306,
          "close_time": 1771228799999,
          "quote_volume": 24826036.0178163,
          "trades": 105665,
          "taker_buy_base": 208.29765,
          "taker_buy_quote": 14276562.6022176
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 68587.89,
          "high": 68798.7,
          "low": 68542.63,
          "close": 68762.85,
          "volume": 301.81895,
          "close_time": 1771232399999,
          "quote_volume": 20734468.2709922,
          "trades": 74059,
          "taker_buy_base": 184.47707,
          "taker_buy_quote": 12672633.6460877
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 68762.86,
          "high": 69060.77,
          "low": 68748.02,
          "close": 68992.71,
          "volume": 453.08481,
          "close_time": 1771235999999,
          "quote_volume": 31234383.695342,
          "trades": 118343,
          "taker_buy_base": 271.52581,
          "taker_buy_quote": 18716923.7701864
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 68992.7,
          "high": 68992.71,
          "low": 68690.85,
          "close": 68798.22,
          "volume": 358.68374,
          "close_time": 1771239599999,
          "quote_volume": 24693641.8221535,
          "trades": 108798,
          "taker_buy_base": 171.99257,
          "taker_buy_quote": 11841516.8455718
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 68798.21,
          "high": 68918.22,
          "low": 68338.9,
          "close": 68812.83,
          "volume": 495.50759,
          "close_time": 1771243199999,
          "quote_volume": 34009382.6813148,
          "trades": 191379,
          "taker_buy_base": 274.47589,
          "taker_buy_quote": 18843687.1764405
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 68812.84,
          "high": 69848.48,
          "low": 68807.54,
          "close": 69763.24,
          "volume": 1602.28029,
          "close_time": 1771246799999,
          "quote_volume": 111155436.3429902,
          "trades": 462924,
          "taker_buy_base": 1023.24745,
          "taker_buy_quote": 70991948.4303448
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 69763.24,
          "high": 70126.67,
          "low": 68225.0,
          "close": 68395.1,
          "volume": 1720.62066,
          "close_time": 1771250399999,
          "quote_volume": 118672439.2142635,
          "trades": 610800,
          "taker_buy_base": 845.76867,
          "taker_buy_quote": 58337748.8189304
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 68395.11,
          "high": 68718.3,
          "low": 68260.39,
          "close": 68427.64,
          "volume": 1092.6004,
          "close_time": 1771253999999,
          "quote_volume": 74818398.6495674,
          "trades": 430913,
          "taker_buy_base": 674.3551,
          "taker_buy_quote": 46186630.5619069
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 68427.64,
          "high": 68607.22,
          "low": 67294.11,
          "close": 67539.52,
          "volume": 2148.07022,
          "close_time": 1771257599999,
          "quote_volume": 145618154.7085753,
          "trades": 645257,
          "taker_buy_base": 1010.59149,
          "taker_buy_quote": 68617066.4625839
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 67539.53,
          "high": 67974.86,
          "low": 67513.94,
          "close": 67888.7,
          "volume": 895.58119,
          "close_time": 1771261199999,
          "quote_volume": 60673534.1205899,
          "trades": 369266,
          "taker_buy_base": 419.33683,
          "taker_buy_quote": 28408977.9459743
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 67888.7,
          "high": 68074.12,
          "low": 67600.93,
          "close": 67951.86,
          "volume": 501.76328,
          "close_time": 1771264799999,
          "quote_volume": 34055626.9872489,
          "trades": 226202,
          "taker_buy_base": 262.01422,
          "taker_buy_quote": 17787173.2788486
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 67951.85,
          "high": 68245.34,
          "low": 67830.82,
          "close": 67860.13,
          "volume": 606.24788,
          "close_time": 1771268399999,
          "quote_volume": 41253708.7489883,
          "trades": 177502,
          "taker_buy_base": 331.78737,
          "taker_buy_quote": 22594019.6615457
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 67860.13,
          "high": 68130.0,
          "low": 67824.91,
          "close": 67913.43,
          "volume": 262.97624,
          "close_time": 1771271999999,
          "quote_volume": 17876995.5170008,
          "trades": 118053,
          "taker_buy_base": 156.25447,
          "taker_buy_quote": 10622167.950738
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 67913.44,
          "high": 68549.14,
          "low": 67827.11,
          "close": 68530.0,
          "volume": 457.58536,
          "close_time": 1771275599999,
          "quote_volume": 31196314.6887313,
          "trades": 161220,
          "taker_buy_base": 274.46055,
          "taker_buy_quote": 18712924.6012989
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 68530.0,
          "high": 68933.85,
          "low": 68427.18,
          "close": 68862.88,
          "volume": 534.27425,
          "close_time": 1771279199999,
          "quote_volume": 36641162.8823805,
          "trades": 204619,
          "taker_buy_base": 318.38063,
          "taker_buy_quote": 21833144.8670166
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 68862.89,
          "high": 68890.0,
          "low": 68509.07,
          "close": 68591.02,
          "volume": 556.75779,
          "close_time": 1771282799999,
          "quote_volume": 38245307.3229647,
          "trades": 179942,
          "taker_buy_base": 278.3969,
          "taker_buy_quote": 19120691.8950721
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 68591.01,
          "high": 68978.88,
          "low": 68538.57,
          "close": 68892.43,
          "volume": 348.95355,
          "close_time": 1771286399999,
          "quote_volume": 23992654.1946835,
          "trades": 144528,
          "taker_buy_base": 208.42717,
          "taker_buy_quote": 14331282.8993386
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68892.43,
          "high": 69042.74,
          "low": 68704.36,
          "close": 68878.27,
          "volume": 476.69143,
          "close_time": 1771289999999,
          "quote_volume": 32831859.4898631,
          "trades": 185296,
          "taker_buy_base": 278.63862,
          "taker_buy_quote": 19191583.7830394
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 68878.27,
          "high": 68996.67,
          "low": 68563.16,
          "close": 68618.11,
          "volume": 499.89142,
          "close_time": 1771293599999,
          "quote_volume": 34393735.6027093,
          "trades": 174433,
          "taker_buy_base": 191.622,
          "taker_buy_quote": 13191480.8677344
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 68618.12,
          "high": 69241.5,
          "low": 68387.2,
          "close": 68838.48,
          "volume": 625.65656,
          "close_time": 1771297199999,
          "quote_volume": 43119060.8006469,
          "trades": 239182,
          "taker_buy_base": 309.99904,
          "taker_buy_quote": 21372072.0832383
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 68838.48,
          "high": 68860.68,
          "low": 68470.0,
          "close": 68474.9,
          "volume": 367.85689,
          "close_time": 1771300799999,
          "quote_volume": 25248756.1443689,
          "trades": 150703,
          "taker_buy_base": 165.27842,
          "taker_buy_quote": 11341274.9705047
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 68474.9,
          "high": 68707.49,
          "low": 68288.0,
          "close": 68481.67,
          "volume": 329.69022,
          "close_time": 1771304399999,
          "quote_volume": 22578481.184691,
          "trades": 126729,
          "taker_buy_base": 166.1273,
          "taker_buy_quote": 11377399.8609402
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 68481.68,
          "high": 68510.76,
          "low": 67892.0,
          "close": 68245.71,
          "volume": 633.07748,
          "close_time": 1771307999999,
          "quote_volume": 43155493.046749,
          "trades": 224711,
          "taker_buy_base": 243.75404,
          "taker_buy_quote": 16613520.1227803
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 68245.71,
          "high": 68519.99,
          "low": 68242.49,
          "close": 68400.0,
          "volume": 230.38739,
          "close_time": 1771311599999,
          "quote_volume": 15754930.5354371,
          "trades": 110514,
          "taker_buy_base": 112.72436,
          "taker_buy_quote": 7707877.2013126
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 68400.01,
          "high": 68480.0,
          "low": 68165.02,
          "close": 68388.12,
          "volume": 314.74756,
          "close_time": 1771315199999,
          "quote_volume": 21514447.6970374,
          "trades": 148765,
          "taker_buy_base": 135.24788,
          "taker_buy_quote": 9245885.6275168
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 68388.12,
          "high": 68479.17,
          "low": 68130.78,
          "close": 68177.53,
          "volume": 285.96667,
          "close_time": 1771318799999,
          "quote_volume": 19526819.9705075,
          "trades": 120964,
          "taker_buy_base": 131.32692,
          "taker_buy_quote": 8968190.6029754
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 68177.53,
          "high": 68308.37,
          "low": 67992.03,
          "close": 68126.28,
          "volume": 404.18575,
          "close_time": 1771322399999,
          "quote_volume": 27528890.1476998,
          "trades": 143569,
          "taker_buy_base": 218.28502,
          "taker_buy_quote": 14868843.5843664
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 68126.29,
          "high": 68194.46,
          "low": 67704.96,
          "close": 67845.3,
          "volume": 504.39951,
          "close_time": 1771325999999,
          "quote_volume": 34246041.057354,
          "trades": 204591,
          "taker_buy_base": 211.78437,
          "taker_buy_quote": 14378605.1261769
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 67845.3,
          "high": 67935.73,
          "low": 67690.0,
          "close": 67854.6,
          "volume": 507.67784,
          "close_time": 1771329599999,
          "quote_volume": 34437507.9543522,
          "trades": 152220,
          "taker_buy_base": 212.62467,
          "taker_buy_quote": 14422381.2160921
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 67854.6,
          "high": 68299.4,
          "low": 67827.52,
          "close": 67919.49,
          "volume": 607.94036,
          "close_time": 1771333199999,
          "quote_volume": 41383339.505404,
          "trades": 184535,
          "taker_buy_base": 287.68136,
          "taker_buy_quote": 19583946.7406758
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 67919.49,
          "high": 68360.5,
          "low": 67734.36,
          "close": 68136.34,
          "volume": 716.87733,
          "close_time": 1771336799999,
          "quote_volume": 48813768.3814798,
          "trades": 269245,
          "taker_buy_base": 403.59257,
          "taker_buy_quote": 27486630.9055475
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 68136.35,
          "high": 68337.6,
          "low": 66734.3,
          "close": 66875.06,
          "volume": 2328.63639,
          "close_time": 1771340399999,
          "quote_volume": 157061435.467663,
          "trades": 656494,
          "taker_buy_base": 887.05297,
          "taker_buy_quote": 59786245.817114
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 66875.06,
          "high": 67409.99,
          "low": 66621.06,
          "close": 67392.05,
          "volume": 2309.0413,
          "close_time": 1771343999999,
          "quote_volume": 154669522.9097639,
          "trades": 771142,
          "taker_buy_base": 940.83817,
          "taker_buy_quote": 63033344.700724
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 67392.06,
          "high": 68158.1,
          "low": 67317.6,
          "close": 67517.36,
          "volume": 1448.76651,
          "close_time": 1771347599999,
          "quote_volume": 98171812.0719312,
          "trades": 587663,
          "taker_buy_base": 717.80704,
          "taker_buy_quote": 48651666.9823193
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 67517.36,
          "high": 67714.28,
          "low": 66881.08,
          "close": 67244.22,
          "volume": 1144.38591,
          "close_time": 1771351199999,
          "quote_volume": 76949907.5918262,
          "trades": 403692,
          "taker_buy_base": 494.53644,
          "taker_buy_quote": 33249478.3625689
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 67244.22,
          "high": 68227.41,
          "low": 67127.86,
          "close": 68098.62,
          "volume": 824.93415,
          "close_time": 1771354799999,
          "quote_volume": 55916646.6418171,
          "trades": 358582,
          "taker_buy_base": 468.34635,
          "taker_buy_quote": 31774680.7136281
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 68098.63,
          "high": 68235.39,
          "low": 67695.45,
          "close": 67793.32,
          "volume": 785.88027,
          "close_time": 1771358399999,
          "quote_volume": 53420813.4007667,
          "trades": 260283,
          "taker_buy_base": 434.11912,
          "taker_buy_quote": 29530947.5315397
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 67793.32,
          "high": 67928.08,
          "low": 67484.16,
          "close": 67753.3,
          "volume": 471.88623,
          "close_time": 1771361999999,
          "quote_volume": 31941730.6724797,
          "trades": 221730,
          "taker_buy_base": 201.01181,
          "taker_buy_quote": 13607719.6638029
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 67753.3,
          "high": 67926.29,
          "low": 67538.0,
          "close": 67680.54,
          "volume": 253.25027,
          "close_time": 1771365599999,
          "quote_volume": 17137159.7114029,
          "trades": 110474,
          "taker_buy_base": 118.57698,
          "taker_buy_quote": 8025297.2044127
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 67680.55,
          "high": 67788.42,
          "low": 67513.42,
          "close": 67527.72,
          "volume": 176.97341,
          "close_time": 1771369199999,
          "quote_volume": 11969671.9152393,
          "trades": 78072,
          "taker_buy_base": 92.46528,
          "taker_buy_quote": 6255196.1449205
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 67527.72,
          "high": 67617.46,
          "low": 67394.0,
          "close": 67503.52,
          "volume": 240.26836,
          "close_time": 1771372799999,
          "quote_volume": 16215819.393622,
          "trades": 111264,
          "taker_buy_base": 115.01034,
          "taker_buy_quote": 7761921.0793094
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67503.52,
          "high": 67627.97,
          "low": 67290.3,
          "close": 67302.65,
          "volume": 186.99827,
          "close_time": 1771376399999,
          "quote_volume": 12615533.5074918,
          "trades": 109042,
          "taker_buy_base": 74.58903,
          "taker_buy_quote": 5032924.5437478
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 67302.65,
          "high": 67378.26,
          "low": 66892.03,
          "close": 67165.2,
          "volume": 545.6883,
          "close_time": 1771379999999,
          "quote_volume": 36620759.6061635,
          "trades": 175124,
          "taker_buy_base": 268.86622,
          "taker_buy_quote": 18041807.2218896
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 67165.21,
          "high": 67421.99,
          "low": 67153.36,
          "close": 67335.04,
          "volume": 250.64041,
          "close_time": 1771383599999,
          "quote_volume": 16870373.5460907,
          "trades": 114532,
          "taker_buy_base": 129.39207,
          "taker_buy_quote": 8709465.8079853
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 67335.04,
          "high": 67705.65,
          "low": 67326.98,
          "close": 67629.11,
          "volume": 243.56061,
          "close_time": 1771387199999,
          "quote_volume": 16446761.117609,
          "trades": 96356,
          "taker_buy_base": 123.95935,
          "taker_buy_quote": 8371503.5978181
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 67629.1,
          "high": 67900.0,
          "low": 67500.1,
          "close": 67823.54,
          "volume": 328.68469,
          "close_time": 1771390799999,
          "quote_volume": 22243476.5194203,
          "trades": 91762,
          "taker_buy_base": 191.77327,
          "taker_buy_quote": 12980371.915418
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 67823.55,
          "high": 67938.0,
          "low": 67606.45,
          "close": 67654.8,
          "volume": 311.88419,
          "close_time": 1771394399999,
          "quote_volume": 21128145.6625766,
          "trades": 104644,
          "taker_buy_base": 152.69595,
          "taker_buy_quote": 10342542.8073675
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 67654.81,
          "high": 67976.51,
          "low": 67614.91,
          "close": 67850.52,
          "volume": 264.75627,
          "close_time": 1771397999999,
          "quote_volume": 17960360.6023001,
          "trades": 92905,
          "taker_buy_base": 166.27796,
          "taker_buy_quote": 11280352.1311913
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 67850.53,
          "high": 68219.81,
          "low": 67702.7,
          "close": 68106.44,
          "volume": 528.49446,
          "close_time": 1771401599999,
          "quote_volume": 35941990.7737978,
          "trades": 122071,
          "taker_buy_base": 325.6069,
          "taker_buy_quote": 22143426.5146986
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 68106.44,
          "high": 68476.22,
          "low": 68071.58,
          "close": 68132.82,
          "volume": 532.69792,
          "close_time": 1771405199999,
          "quote_volume": 36350615.4462983,
          "trades": 171158,
          "taker_buy_base": 288.11029,
          "taker_buy_quote": 19662145.4797807
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 68132.83,
          "high": 68276.0,
          "low": 68010.11,
          "close": 68157.79,
          "volume": 339.37122,
          "close_time": 1771408799999,
          "quote_volume": 23135663.3989537,
          "trades": 105396,
          "taker_buy_base": 148.8863,
          "taker_buy_quote": 10150776.8044821
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 68157.8,
          "high": 68184.41,
          "low": 67731.95,
          "close": 67801.26,
          "volume": 395.11187,
          "close_time": 1771412399999,
          "quote_volume": 26850923.4298862,
          "trades": 110050,
          "taker_buy_base": 151.21233,
          "taker_buy_quote": 10277000.0696782
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 67801.26,
          "high": 67805.08,
          "low": 67076.9,
          "close": 67369.75,
          "volume": 654.97357,
          "close_time": 1771415999999,
          "quote_volume": 44120793.5485731,
          "trades": 216504,
          "taker_buy_base": 359.57958,
          "taker_buy_quote": 24214540.1715609
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 67369.75,
          "high": 67689.76,
          "low": 67345.0,
          "close": 67458.06,
          "volume": 459.50762,
          "close_time": 1771419599999,
          "quote_volume": 31028771.5022215,
          "trades": 157581,
          "taker_buy_base": 205.73689,
          "taker_buy_quote": 13893328.0239445
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 67458.06,
          "high": 67599.7,
          "low": 67051.81,
          "close": 67236.88,
          "volume": 549.44565,
          "close_time": 1771423199999,
          "quote_volume": 36995316.4017249,
          "trades": 156706,
          "taker_buy_base": 288.60377,
          "taker_buy_quote": 19436152.3531659
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 67236.89,
          "high": 67362.26,
          "low": 66717.3,
          "close": 67223.76,
          "volume": 1553.71672,
          "close_time": 1771426799999,
          "quote_volume": 104276330.1084077,
          "trades": 415141,
          "taker_buy_base": 811.57233,
          "taker_buy_quote": 54483778.2356013
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 67223.77,
          "high": 68347.72,
          "low": 67192.25,
          "close": 67694.01,
          "volume": 1767.46696,
          "close_time": 1771430399999,
          "quote_volume": 119790602.6455788,
          "trades": 452220,
          "taker_buy_base": 963.06724,
          "taker_buy_quote": 65254401.0405768
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 67694.01,
          "high": 67706.94,
          "low": 66994.23,
          "close": 67145.34,
          "volume": 1029.31402,
          "close_time": 1771433999999,
          "quote_volume": 69182274.9522576,
          "trades": 347519,
          "taker_buy_base": 529.17055,
          "taker_buy_quote": 35564992.7051064
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 67145.35,
          "high": 67486.97,
          "low": 67057.13,
          "close": 67187.39,
          "volume": 676.97648,
          "close_time": 1771437599999,
          "quote_volume": 45471383.8174114,
          "trades": 221841,
          "taker_buy_base": 422.82147,
          "taker_buy_quote": 28397976.7586609
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 67187.4,
          "high": 67229.76,
          "low": 66200.0,
          "close": 66359.99,
          "volume": 1304.49131,
          "close_time": 1771441199999,
          "quote_volume": 86893863.6723797,
          "trades": 337519,
          "taker_buy_base": 557.94187,
          "taker_buy_quote": 37162376.6968097
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 66360.0,
          "high": 66619.0,
          "low": 65870.0,
          "close": 66177.14,
          "volume": 1301.14212,
          "close_time": 1771444799999,
          "quote_volume": 86145711.7909713,
          "trades": 399451,
          "taker_buy_base": 560.08076,
          "taker_buy_quote": 37104362.7546133
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 66177.15,
          "high": 66550.0,
          "low": 66141.9,
          "close": 66268.39,
          "volume": 682.91387,
          "close_time": 1771448399999,
          "quote_volume": 45289999.4612853,
          "trades": 227539,
          "taker_buy_base": 350.55167,
          "taker_buy_quote": 23249010.8384171
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 66268.4,
          "high": 66504.2,
          "low": 66053.6,
          "close": 66342.76,
          "volume": 909.37392,
          "close_time": 1771451999999,
          "quote_volume": 60316585.3718223,
          "trades": 143428,
          "taker_buy_base": 430.46357,
          "taker_buy_quote": 28548205.1733241
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 66342.76,
          "high": 66477.7,
          "low": 66232.02,
          "close": 66408.82,
          "volume": 352.09134,
          "close_time": 1771455599999,
          "quote_volume": 23364113.1423173,
          "trades": 85916,
          "taker_buy_base": 208.20588,
          "taker_buy_quote": 13814890.7038734
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 66408.83,
          "high": 66502.49,
          "low": 66275.71,
          "close": 66461.0,
          "volume": 323.1366,
          "close_time": 1771459199999,
          "quote_volume": 21453174.6265847,
          "trades": 94592,
          "taker_buy_base": 185.89182,
          "taker_buy_quote": 12341845.7888534
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66461.0,
          "high": 66597.03,
          "low": 66345.0,
          "close": 66446.49,
          "volume": 297.42224,
          "close_time": 1771462799999,
          "quote_volume": 19768270.2570895,
          "trades": 96766,
          "taker_buy_base": 170.61261,
          "taker_buy_quote": 11339932.9063941
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 66446.49,
          "high": 66884.16,
          "low": 66446.48,
          "close": 66866.62,
          "volume": 415.14671,
          "close_time": 1771466399999,
          "quote_volume": 27693425.9698678,
          "trades": 120546,
          "taker_buy_base": 249.97778,
          "taker_buy_quote": 16673952.880401
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 66866.63,
          "high": 66958.9,
          "low": 66639.99,
          "close": 66835.2,
          "volume": 362.58869,
          "close_time": 1771469999999,
          "quote_volume": 24221979.0763845,
          "trades": 109716,
          "taker_buy_base": 178.55376,
          "taker_buy_quote": 11927292.0282124
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 66835.2,
          "high": 66997.07,
          "low": 66727.27,
          "close": 66980.91,
          "volume": 262.07528,
          "close_time": 1771473599999,
          "quote_volume": 17531802.1213818,
          "trades": 84192,
          "taker_buy_base": 130.37981,
          "taker_buy_quote": 8722666.1018402
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 66980.91,
          "high": 67070.56,
          "low": 66759.0,
          "close": 66802.75,
          "volume": 389.01702,
          "close_time": 1771477199999,
          "quote_volume": 26030073.5866599,
          "trades": 96372,
          "taker_buy_base": 210.35619,
          "taker_buy_quote": 14076278.4859638
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 66802.74,
          "high": 66893.06,
          "low": 66679.76,
          "close": 66871.35,
          "volume": 253.79395,
          "close_time": 1771480799999,
          "quote_volume": 16948445.6870005,
          "trades": 107077,
          "taker_buy_base": 108.91988,
          "taker_buy_quote": 7274275.849878
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 66871.34,
          "high": 67290.4,
          "low": 66865.43,
          "close": 67150.12,
          "volume": 468.59633,
          "close_time": 1771484399999,
          "quote_volume": 31435110.6806659,
          "trades": 121623,
          "taker_buy_base": 216.50408,
          "taker_buy_quote": 14528145.5203052
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 67150.12,
          "high": 67320.0,
          "low": 67028.7,
          "close": 67206.45,
          "volume": 481.75258,
          "close_time": 1771487999999,
          "quote_volume": 32368777.8469835,
          "trades": 115478,
          "taker_buy_base": 257.44479,
          "taker_buy_quote": 17297228.3880647
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67206.45,
          "high": 67206.45,
          "low": 66785.56,
          "close": 66966.12,
          "volume": 559.76369,
          "close_time": 1771491599999,
          "quote_volume": 37500641.9084665,
          "trades": 153588,
          "taker_buy_base": 214.64724,
          "taker_buy_quote": 14374468.9622949
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 66966.12,
          "high": 67191.83,
          "low": 66754.23,
          "close": 66836.0,
          "volume": 463.29328,
          "close_time": 1771495199999,
          "quote_volume": 31026826.6742094,
          "trades": 150421,
          "taker_buy_base": 197.28653,
          "taker_buy_quote": 13215112.7086151
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 66836.01,
          "high": 66958.4,
          "low": 66741.77,
          "close": 66843.08,
          "volume": 368.25421,
          "close_time": 1771498799999,
          "quote_volume": 24621292.144488,
          "trades": 138468,
          "taker_buy_base": 178.41529,
          "taker_buy_quote": 11928186.71502
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 66843.08,
          "high": 66936.42,
          "low": 66478.02,
          "close": 66496.02,
          "volume": 488.02461,
          "close_time": 1771502399999,
          "quote_volume": 32553190.9142174,
          "trades": 123820,
          "taker_buy_base": 174.07619,
          "taker_buy_quote": 11611255.9188242
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66496.03,
          "high": 66680.7,
          "low": 66325.34,
          "close": 66516.67,
          "volume": 484.41025,
          "close_time": 1771505999999,
          "quote_volume": 32229441.3476383,
          "trades": 158343,
          "taker_buy_base": 264.96152,
          "taker_buy_quote": 17630606.6895998
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 66516.67,
          "high": 66556.59,
          "low": 65763.0,
          "close": 65913.37,
          "volume": 1377.50527,
          "close_time": 1771509599999,
          "quote_volume": 91076471.9692439,
          "trades": 344861,
          "taker_buy_base": 621.78212,
          "taker_buy_quote": 41110616.2313904
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 65913.38,
          "high": 66662.3,
          "low": 65631.83,
          "close": 66421.2,
          "volume": 1506.37269,
          "close_time": 1771513199999,
          "quote_volume": 99640891.2550958,
          "trades": 539424,
          "taker_buy_base": 759.20707,
          "taker_buy_quote": 50219788.8846536
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 66421.2,
          "high": 66755.39,
          "low": 65966.0,
          "close": 66398.0,
          "volume": 1083.30553,
          "close_time": 1771516799999,
          "quote_volume": 71830366.6870001,
          "trades": 466811,
          "taker_buy_base": 576.39327,
          "taker_buy_quote": 38219092.8287284
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 66398.01,
          "high": 66514.95,
          "low": 65899.25,
          "close": 66293.53,
          "volume": 940.96239,
          "close_time": 1771520399999,
          "quote_volume": 62339504.698632,
          "trades": 348109,
          "taker_buy_base": 470.05324,
          "taker_buy_quote": 31136451.7257804
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 66293.53,
          "high": 67049.99,
          "low": 66173.15,
          "close": 66369.42,
          "volume": 899.04062,
          "close_time": 1771523999999,
          "quote_volume": 59887417.1161086,
          "trades": 322744,
          "taker_buy_base": 461.23271,
          "taker_buy_quote": 30735147.8087894
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 66369.42,
          "high": 67073.13,
          "low": 66228.49,
          "close": 67030.49,
          "volume": 865.51701,
          "close_time": 1771527599999,
          "quote_volume": 57796080.4208611,
          "trades": 305128,
          "taker_buy_base": 474.60913,
          "taker_buy_quote": 31691243.1850845
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 67030.5,
          "high": 67198.1,
          "low": 66700.0,
          "close": 67050.0,
          "volume": 706.47789,
          "close_time": 1771531199999,
          "quote_volume": 47303560.6535252,
          "trades": 253657,
          "taker_buy_base": 350.37677,
          "taker_buy_quote": 23463503.3337205
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 67050.0,
          "high": 67166.98,
          "low": 66823.03,
          "close": 67149.11,
          "volume": 444.88336,
          "close_time": 1771534799999,
          "quote_volume": 29818017.1340549,
          "trades": 176491,
          "taker_buy_base": 218.71227,
          "taker_buy_quote": 14661396.6225823
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 67149.11,
          "high": 67168.86,
          "low": 66900.92,
          "close": 66916.51,
          "volume": 265.40447,
          "close_time": 1771538399999,
          "quote_volume": 17788961.5150816,
          "trades": 100053,
          "taker_buy_base": 136.89365,
          "taker_buy_quote": 9175588.4215856
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 66916.51,
          "high": 67000.0,
          "low": 66652.34,
          "close": 66915.14,
          "volume": 854.02212,
          "close_time": 1771541999999,
          "quote_volume": 57062680.9857794,
          "trades": 135345,
          "taker_buy_base": 330.68106,
          "taker_buy_quote": 22094084.4653194
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 66915.15,
          "high": 67023.61,
          "low": 66814.76,
          "close": 67003.73,
          "volume": 304.63969,
          "close_time": 1771545599999,
          "quote_volume": 20390342.131717,
          "trades": 110318,
          "taker_buy_base": 154.63045,
          "taker_buy_quote": 10349906.4090592
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 67003.73,
          "high": 67486.62,
          "low": 66949.41,
          "close": 67228.91,
          "volume": 595.00262,
          "close_time": 1771549199999,
          "quote_volume": 40022489.5393102,
          "trades": 178821,
          "taker_buy_base": 348.23317,
          "taker_buy_quote": 23424979.4705277
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 67228.91,
          "high": 67355.79,
          "low": 67150.0,
          "close": 67279.9,
          "volume": 313.31598,
          "close_time": 1771552799999,
          "quote_volume": 21074433.2364037,
          "trades": 112851,
          "taker_buy_base": 155.36229,
          "taker_buy_quote": 10450299.2875819
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 67279.91,
          "high": 67347.76,
          "low": 67181.28,
          "close": 67242.03,
          "volume": 232.09759,
          "close_time": 1771556399999,
          "quote_volume": 15614839.0918362,
          "trades": 74836,
          "taker_buy_base": 99.60613,
          "taker_buy_quote": 6701152.097878
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 67242.03,
          "high": 67488.67,
          "low": 67241.24,
          "close": 67366.25,
          "volume": 332.50492,
          "close_time": 1771559999999,
          "quote_volume": 22398832.0958501,
          "trades": 93214,
          "taker_buy_base": 162.84419,
          "taker_buy_quote": 10970597.4536144
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 67366.25,
          "high": 67402.23,
          "low": 67115.38,
          "close": 67264.83,
          "volume": 362.39174,
          "close_time": 1771563599999,
          "quote_volume": 24377152.5494792,
          "trades": 103295,
          "taker_buy_base": 152.50473,
          "taker_buy_quote": 10258435.3982652
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 67264.83,
          "high": 68006.0,
          "low": 67203.19,
          "close": 67790.1,
          "volume": 1107.38598,
          "close_time": 1771567199999,
          "quote_volume": 75000976.3491005,
          "trades": 167412,
          "taker_buy_base": 669.31185,
          "taker_buy_quote": 45339891.2399562
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 67790.11,
          "high": 67894.2,
          "low": 67660.12,
          "close": 67847.47,
          "volume": 482.66553,
          "close_time": 1771570799999,
          "quote_volume": 32722188.0145218,
          "trades": 116908,
          "taker_buy_base": 197.64457,
          "taker_buy_quote": 13402045.4392423
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 67847.47,
          "high": 67990.0,
          "low": 67767.4,
          "close": 67825.91,
          "volume": 459.03505,
          "close_time": 1771574399999,
          "quote_volume": 31160035.9162284,
          "trades": 101693,
          "taker_buy_base": 243.62231,
          "taker_buy_quote": 16537846.3946126
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 67825.91,
          "high": 67950.85,
          "low": 67747.33,
          "close": 67879.99,
          "volume": 290.00035,
          "close_time": 1771577999999,
          "quote_volume": 19674383.3965216,
          "trades": 78412,
          "taker_buy_base": 139.63955,
          "taker_buy_quote": 9473558.6755641
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 67879.99,
          "high": 68230.01,
          "low": 67879.99,
          "close": 68218.85,
          "volume": 996.7879,
          "close_time": 1771581599999,
          "quote_volume": 67923220.9147572,
          "trades": 158380,
          "taker_buy_base": 601.71985,
          "taker_buy_quote": 40993299.1437344
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 68218.85,
          "high": 68318.39,
          "low": 67843.42,
          "close": 67948.99,
          "volume": 638.74258,
          "close_time": 1771585199999,
          "quote_volume": 43509991.6746788,
          "trades": 139500,
          "taker_buy_base": 243.19302,
          "taker_buy_quote": 16572343.7058681
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 67948.99,
          "high": 67983.91,
          "low": 67280.6,
          "close": 67318.41,
          "volume": 1489.10389,
          "close_time": 1771588799999,
          "quote_volume": 100771194.4243672,
          "trades": 165055,
          "taker_buy_base": 485.85945,
          "taker_buy_quote": 32888267.8759926
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 67318.41,
          "high": 67594.0,
          "low": 67276.41,
          "close": 67541.77,
          "volume": 603.15784,
          "close_time": 1771592399999,
          "quote_volume": 40673530.4172987,
          "trades": 126474,
          "taker_buy_base": 277.43862,
          "taker_buy_quote": 18712645.4215856
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 67541.78,
          "high": 67541.78,
          "low": 66280.2,
          "close": 66801.62,
          "volume": 7078.59491,
          "close_time": 1771595999999,
          "quote_volume": 472253687.9468413,
          "trades": 454409,
          "taker_buy_base": 2119.20607,
          "taker_buy_quote": 141479095.3680397
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 66801.62,
          "high": 67317.5,
          "low": 66532.87,
          "close": 67069.65,
          "volume": 5263.48808,
          "close_time": 1771599599999,
          "quote_volume": 351827433.3575017,
          "trades": 410056,
          "taker_buy_base": 1855.50254,
          "taker_buy_quote": 124130978.5892692
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 67069.65,
          "high": 68083.98,
          "low": 66536.64,
          "close": 67582.95,
          "volume": 3143.21056,
          "close_time": 1771603199999,
          "quote_volume": 211814571.1295458,
          "trades": 714853,
          "taker_buy_base": 1772.53337,
          "taker_buy_quote": 119461196.668753
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67582.95,
          "high": 67921.7,
          "low": 67283.24,
          "close": 67795.47,
          "volume": 1312.90303,
          "close_time": 1771606799999,
          "quote_volume": 88816721.1589468,
          "trades": 375856,
          "taker_buy_base": 707.32696,
          "taker_buy_quote": 47859565.2360373
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 67795.48,
          "high": 67795.48,
          "low": 66952.11,
          "close": 67613.37,
          "volume": 6085.1555,
          "close_time": 1771610399999,
          "quote_volume": 408873497.9426541,
          "trades": 484654,
          "taker_buy_base": 1945.93461,
          "taker_buy_quote": 130843274.9492769
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 67613.38,
          "high": 68000.0,
          "low": 67466.11,
          "close": 67924.21,
          "volume": 1321.6326,
          "close_time": 1771613999999,
          "quote_volume": 89503419.244067,
          "trades": 343806,
          "taker_buy_base": 786.7587,
          "taker_buy_quote": 53289293.1384073
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 67924.22,
          "high": 68000.0,
          "low": 67548.85,
          "close": 67646.03,
          "volume": 854.45567,
          "close_time": 1771617599999,
          "quote_volume": 57862470.8173443,
          "trades": 191461,
          "taker_buy_base": 482.35593,
          "taker_buy_quote": 32662599.7810234
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 67646.03,
          "high": 67885.55,
          "low": 67520.3,
          "close": 67750.4,
          "volume": 685.93834,
          "close_time": 1771621199999,
          "quote_volume": 46455639.6891256,
          "trades": 145535,
          "taker_buy_base": 468.20153,
          "taker_buy_quote": 31713251.7324231
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 67750.4,
          "high": 67840.0,
          "low": 67639.29,
          "close": 67825.87,
          "volume": 451.92527,
          "close_time": 1771624799999,
          "quote_volume": 30617763.5939987,
          "trades": 85988,
          "taker_buy_base": 292.40619,
          "taker_buy_quote": 19810205.9044779
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 67825.87,
          "high": 68116.6,
          "low": 67639.31,
          "close": 68078.13,
          "volume": 669.63597,
          "close_time": 1771628399999,
          "quote_volume": 45477160.748621,
          "trades": 126846,
          "taker_buy_base": 420.74064,
          "taker_buy_quote": 28579230.4329588
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 68078.13,
          "high": 68233.99,
          "low": 67914.0,
          "close": 68020.01,
          "volume": 582.73901,
          "close_time": 1771631999999,
          "quote_volume": 39653517.3188474,
          "trades": 94597,
          "taker_buy_base": 373.51407,
          "taker_buy_quote": 25415989.7401516
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 68020.0,
          "high": 68051.16,
          "low": 67787.19,
          "close": 67841.0,
          "volume": 537.54494,
          "close_time": 1771635599999,
          "quote_volume": 36503123.1142353,
          "trades": 75978,
          "taker_buy_base": 269.29884,
          "taker_buy_quote": 18290386.2004525
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 67841.0,
          "high": 68005.99,
          "low": 67841.0,
          "close": 67951.24,
          "volume": 250.62697,
          "close_time": 1771639199999,
          "quote_volume": 17018896.0981025,
          "trades": 49808,
          "taker_buy_base": 169.25187,
          "taker_buy_quote": 11492524.521719
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 67951.25,
          "high": 68099.54,
          "low": 67913.3,
          "close": 68001.05,
          "volume": 224.56497,
          "close_time": 1771642799999,
          "quote_volume": 15273167.6212178,
          "trades": 46942,
          "taker_buy_base": 135.36924,
          "taker_buy_quote": 9205980.7200145
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 68001.04,
          "high": 68001.04,
          "low": 67534.69,
          "close": 67667.77,
          "volume": 569.35853,
          "close_time": 1771646399999,
          "quote_volume": 38568911.2954951,
          "trades": 89390,
          "taker_buy_base": 239.29104,
          "taker_buy_quote": 16208369.6881893
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 67667.77,
          "high": 67846.88,
          "low": 67593.99,
          "close": 67816.97,
          "volume": 228.62441,
          "close_time": 1771649999999,
          "quote_volume": 15476797.7569085,
          "trades": 54930,
          "taker_buy_base": 137.21523,
          "taker_buy_quote": 9289570.3993341
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 67816.98,
          "high": 67888.4,
          "low": 67799.7,
          "close": 67851.93,
          "volume": 141.24714,
          "close_time": 1771653599999,
          "quote_volume": 9583260.4722714,
          "trades": 38996,
          "taker_buy_base": 74.53693,
          "taker_buy_quote": 5057273.6802161
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 67851.93,
          "high": 67924.39,
          "low": 67750.96,
          "close": 67793.38,
          "volume": 228.15051,
          "close_time": 1771657199999,
          "quote_volume": 15479586.4501597,
          "trades": 43150,
          "taker_buy_base": 106.8318,
          "taker_buy_quote": 7248873.0406117
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 67793.39,
          "high": 67884.74,
          "low": 67749.59,
          "close": 67856.01,
          "volume": 118.21011,
          "close_time": 1771660799999,
          "quote_volume": 8019341.9967608,
          "trades": 29901,
          "taker_buy_base": 47.02708,
          "taker_buy_quote": 3190233.0947628
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 67856.01,
          "high": 68079.41,
          "low": 67807.3,
          "close": 68055.03,
          "volume": 293.16321,
          "close_time": 1771664399999,
          "quote_volume": 19924434.137958,
          "trades": 49379,
          "taker_buy_base": 144.5521,
          "taker_buy_quote": 9825653.8205495
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 68055.04,
          "high": 68314.54,
          "low": 67978.9,
          "close": 68147.53,
          "volume": 599.79254,
          "close_time": 1771667999999,
          "quote_volume": 40896879.3832183,
          "trades": 81854,
          "taker_buy_base": 339.41056,
          "taker_buy_quote": 23144986.7058634
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 68147.54,
          "high": 68250.0,
          "low": 68139.65,
          "close": 68215.54,
          "volume": 212.21766,
          "close_time": 1771671599999,
          "quote_volume": 14472075.0922083,
          "trades": 51695,
          "taker_buy_base": 119.84701,
          "taker_buy_quote": 8172946.5746401
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 68215.55,
          "high": 68283.34,
          "low": 68084.0,
          "close": 68092.45,
          "volume": 279.32431,
          "close_time": 1771675199999,
          "quote_volume": 19046317.1113686,
          "trades": 65994,
          "taker_buy_base": 131.67425,
          "taker_buy_quote": 8978584.9496629
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 68092.45,
          "high": 68218.2,
          "low": 67915.0,
          "close": 68203.42,
          "volume": 307.88407,
          "close_time": 1771678799999,
          "quote_volume": 20948027.6138591,
          "trades": 67237,
          "taker_buy_base": 131.56462,
          "taker_buy_quote": 8953230.2707026
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 68203.42,
          "high": 68260.0,
          "low": 68106.89,
          "close": 68259.99,
          "volume": 202.25945,
          "close_time": 1771682399999,
          "quote_volume": 13792714.4828962,
          "trades": 55923,
          "taker_buy_base": 101.58287,
          "taker_buy_quote": 6927879.1738677
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 68259.99,
          "high": 68644.0,
          "low": 68180.53,
          "close": 68450.01,
          "volume": 880.51744,
          "close_time": 1771685999999,
          "quote_volume": 60288723.1540272,
          "trades": 133782,
          "taker_buy_base": 469.31037,
          "taker_buy_quote": 32130760.6913499
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 68450.01,
          "high": 68698.7,
          "low": 68417.0,
          "close": 68615.0,
          "volume": 427.6444,
          "close_time": 1771689599999,
          "quote_volume": 29312462.7447591,
          "trades": 88325,
          "taker_buy_base": 241.61513,
          "taker_buy_quote": 16561413.9728736
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 68615.01,
          "high": 68630.76,
          "low": 68101.78,
          "close": 68322.6,
          "volume": 658.4992,
          "close_time": 1771693199999,
          "quote_volume": 44974618.7944532,
          "trades": 120356,
          "taker_buy_base": 324.1624,
          "taker_buy_quote": 22134659.4230727
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 68322.61,
          "high": 68474.01,
          "low": 68200.0,
          "close": 68437.45,
          "volume": 212.23015,
          "close_time": 1771696799999,
          "quote_volume": 14503939.3377244,
          "trades": 68453,
          "taker_buy_base": 107.66631,
          "taker_buy_quote": 7358350.2812262
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 68437.45,
          "high": 68644.0,
          "low": 68383.08,
          "close": 68574.0,
          "volume": 320.28262,
          "close_time": 1771700399999,
          "quote_volume": 21949099.1093757,
          "trades": 61749,
          "taker_buy_base": 156.57328,
          "taker_buy_quote": 10730308.7222691
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 68573.99,
          "high": 68658.5,
          "low": 68526.81,
          "close": 68543.51,
          "volume": 219.15242,
          "close_time": 1771703999999,
          "quote_volume": 15032657.712759,
          "trades": 45846,
          "taker_buy_base": 91.05307,
          "taker_buy_quote": 6246088.6234139
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 68543.51,
          "high": 68605.63,
          "low": 68190.0,
          "close": 68211.19,
          "volume": 369.37236,
          "close_time": 1771707599999,
          "quote_volume": 25272806.5810685,
          "trades": 55084,
          "taker_buy_base": 142.90406,
          "taker_buy_quote": 9781683.4459063
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 68211.19,
          "high": 68390.93,
          "low": 68183.1,
          "close": 68379.95,
          "volume": 170.62817,
          "close_time": 1771711199999,
          "quote_volume": 11653813.845771,
          "trades": 47826,
          "taker_buy_base": 71.16066,
          "taker_buy_quote": 4860545.598399
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 68379.95,
          "high": 68437.56,
          "low": 67900.0,
          "close": 67972.0,
          "volume": 378.72918,
          "close_time": 1771714799999,
          "quote_volume": 25804428.160763,
          "trades": 97095,
          "taker_buy_base": 153.64839,
          "taker_buy_quote": 10469269.6560256
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 67972.0,
          "high": 68124.54,
          "low": 67941.02,
          "close": 67975.93,
          "volume": 202.81655,
          "close_time": 1771718399999,
          "quote_volume": 13795996.7798382,
          "trades": 73846,
          "taker_buy_base": 97.91495,
          "taker_buy_quote": 6660119.4221575
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67975.93,
          "high": 68060.4,
          "low": 67809.78,
          "close": 67946.0,
          "volume": 294.60551,
          "close_time": 1771721999999,
          "quote_volume": 20008866.2211614,
          "trades": 83722,
          "taker_buy_base": 151.69981,
          "taker_buy_quote": 10303781.4453678
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 67946.0,
          "high": 68171.46,
          "low": 67945.99,
          "close": 68159.31,
          "volume": 265.09117,
          "close_time": 1771725599999,
          "quote_volume": 18046382.7046557,
          "trades": 55953,
          "taker_buy_base": 148.99536,
          "taker_buy_quote": 10142053.8426252
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 68159.32,
          "high": 68222.16,
          "low": 67872.76,
          "close": 67909.68,
          "volume": 289.41881,
          "close_time": 1771729199999,
          "quote_volume": 19691797.4242293,
          "trades": 62081,
          "taker_buy_base": 135.74391,
          "taker_buy_quote": 9238394.7932357
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 67909.67,
          "high": 68062.03,
          "low": 67824.9,
          "close": 68041.43,
          "volume": 265.36653,
          "close_time": 1771732799999,
          "quote_volume": 18026545.0148039,
          "trades": 92264,
          "taker_buy_base": 114.08342,
          "taker_buy_quote": 7751762.1295708
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 68041.42,
          "high": 68086.0,
          "low": 67966.52,
          "close": 67983.5,
          "volume": 199.56269,
          "close_time": 1771736399999,
          "quote_volume": 13573046.7736926,
          "trades": 70295,
          "taker_buy_base": 95.63377,
          "taker_buy_quote": 6504495.2567398
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 67983.5,
          "high": 68011.75,
          "low": 67881.81,
          "close": 67977.52,
          "volume": 154.76424,
          "close_time": 1771739999999,
          "quote_volume": 10512242.0996805,
          "trades": 40925,
          "taker_buy_base": 68.67781,
          "taker_buy_quote": 4664537.5358421
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 67977.52,
          "high": 68178.79,
          "low": 67972.89,
          "close": 68038.13,
          "volume": 303.09242,
          "close_time": 1771743599999,
          "quote_volume": 20636085.8281022,
          "trades": 64813,
          "taker_buy_base": 159.88991,
          "taker_buy_quote": 10886519.8123905
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 68038.14,
          "high": 68095.57,
          "low": 67990.5,
          "close": 68005.3,
          "volume": 266.37265,
          "close_time": 1771747199999,
          "quote_volume": 18121867.3910548,
          "trades": 58798,
          "taker_buy_base": 74.08616,
          "taker_buy_quote": 5039979.8200892
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 68005.3,
          "high": 68019.46,
          "low": 67912.02,
          "close": 67950.1,
          "volume": 183.6609,
          "close_time": 1771750799999,
          "quote_volume": 12483078.7767714,
          "trades": 58833,
          "taker_buy_base": 57.59006,
          "taker_buy_quote": 3914364.6523303
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 67950.11,
          "high": 68101.46,
          "low": 67948.74,
          "close": 68053.32,
          "volume": 173.06503,
          "close_time": 1771754399999,
          "quote_volume": 11773696.2564003,
          "trades": 60398,
          "taker_buy_base": 68.78067,
          "taker_buy_quote": 4679124.6918153
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 68053.33,
          "high": 68153.2,
          "low": 68012.78,
          "close": 68129.56,
          "volume": 204.92643,
          "close_time": 1771757999999,
          "quote_volume": 13953874.7290934,
          "trades": 44822,
          "taker_buy_base": 97.76464,
          "taker_buy_quote": 6657559.8393993
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 68129.57,
          "high": 68245.0,
          "low": 68129.56,
          "close": 68219.97,
          "volume": 171.48901,
          "close_time": 1771761599999,
          "quote_volume": 11696675.6991039,
          "trades": 42390,
          "taker_buy_base": 97.08597,
          "taker_buy_quote": 6621413.9479364
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 68219.97,
          "high": 68232.4,
          "low": 67871.59,
          "close": 67928.22,
          "volume": 372.42816,
          "close_time": 1771765199999,
          "quote_volume": 25323319.842037,
          "trades": 122560,
          "taker_buy_base": 133.86033,
          "taker_buy_quote": 9102353.6167801
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 67928.23,
          "high": 68040.8,
          "low": 67571.08,
          "close": 67652.38,
          "volume": 679.59468,
          "close_time": 1771768799999,
          "quote_volume": 46035187.8809877,
          "trades": 168088,
          "taker_buy_base": 294.76008,
          "taker_buy_quote": 19965760.8119693
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 67652.38,
          "high": 67682.47,
          "low": 67353.75,
          "close": 67443.89,
          "volume": 825.57077,
          "close_time": 1771772399999,
          "quote_volume": 55736347.1554749,
          "trades": 188976,
          "taker_buy_base": 327.91328,
          "taker_buy_quote": 22140869.1829276
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 67443.89,
          "high": 67813.2,
          "low": 67303.5,
          "close": 67684.14,
          "volume": 653.6397,
          "close_time": 1771775999999,
          "quote_volume": 44164911.328901,
          "trades": 170776,
          "taker_buy_base": 289.27921,
          "taker_buy_quote": 19546425.5301584
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 67684.15,
          "high": 67718.13,
          "low": 67513.83,
          "close": 67632.76,
          "volume": 299.2772,
          "close_time": 1771779599999,
          "quote_volume": 20231482.93391,
          "trades": 92266,
          "taker_buy_base": 167.63787,
          "taker_buy_quote": 11331425.5784853
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 67632.76,
          "high": 67635.22,
          "low": 67190.0,
          "close": 67384.49,
          "volume": 691.10182,
          "close_time": 1771783199999,
          "quote_volume": 46546501.6392526,
          "trades": 140621,
          "taker_buy_base": 315.39571,
          "taker_buy_quote": 21244769.4819188
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 67384.48,
          "high": 67461.41,
          "low": 67313.54,
          "close": 67422.62,
          "volume": 362.52705,
          "close_time": 1771786799999,
          "quote_volume": 24429993.5485048,
          "trades": 90343,
          "taker_buy_base": 210.98643,
          "taker_buy_quote": 14218152.7838445
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 67422.63,
          "high": 67488.7,
          "low": 67403.37,
          "close": 67428.32,
          "volume": 222.75597,
          "close_time": 1771790399999,
          "quote_volume": 15024842.134125,
          "trades": 62926,
          "taker_buy_base": 146.17007,
          "taker_buy_quote": 9859022.9482042
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 67428.32,
          "high": 67491.96,
          "low": 67350.0,
          "close": 67401.74,
          "volume": 272.50364,
          "close_time": 1771793999999,
          "quote_volume": 18372080.5854296,
          "trades": 73585,
          "taker_buy_base": 166.34347,
          "taker_buy_quote": 11214901.0573605
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 67401.74,
          "high": 67643.94,
          "low": 67401.74,
          "close": 67612.66,
          "volume": 235.86316,
          "close_time": 1771797599999,
          "quote_volume": 15926684.137895,
          "trades": 64457,
          "taker_buy_base": 163.71707,
          "taker_buy_quote": 11054416.3677196
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 67612.66,
          "high": 67751.44,
          "low": 67485.34,
          "close": 67666.16,
          "volume": 369.66378,
          "close_time": 1771801199999,
          "quote_volume": 24995313.8876005,
          "trades": 99426,
          "taker_buy_base": 217.34086,
          "taker_buy_quote": 14694897.7367339
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 67666.16,
          "high": 67730.98,
          "low": 67469.58,
          "close": 67643.4,
          "volume": 418.79352,
          "close_time": 1771804799999,
          "quote_volume": 28302511.5845461,
          "trades": 151582,
          "taker_buy_base": 270.857,
          "taker_buy_quote": 18304110.7474937
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67643.39,
          "high": 67684.86,
          "low": 66715.01,
          "close": 66740.47,
          "volume": 765.22691,
          "close_time": 1771808399999,
          "quote_volume": 51413335.5848734,
          "trades": 210130,
          "taker_buy_base": 365.47371,
          "taker_buy_quote": 24570719.2773036
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 66740.47,
          "high": 66740.47,
          "low": 64290.71,
          "close": 64427.65,
          "volume": 7324.06208,
          "close_time": 1771811999999,
          "quote_volume": 477928086.1141628,
          "trades": 1305590,
          "taker_buy_base": 3683.80693,
          "taker_buy_quote": 240422243.2795412
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 64427.64,
          "high": 64916.85,
          "low": 64325.98,
          "close": 64783.56,
          "volume": 1843.2569,
          "close_time": 1771815599999,
          "quote_volume": 119247277.9594002,
          "trades": 505007,
          "taker_buy_base": 1018.47651,
          "taker_buy_quote": 65891228.4641627
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 64783.56,
          "high": 65079.79,
          "low": 64700.0,
          "close": 64934.17,
          "volume": 1090.11911,
          "close_time": 1771819199999,
          "quote_volume": 70727856.9636311,
          "trades": 227389,
          "taker_buy_base": 654.57612,
          "taker_buy_quote": 42469530.0941015
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 64934.18,
          "high": 65040.29,
          "low": 64685.64,
          "close": 64808.31,
          "volume": 792.86138,
          "close_time": 1771822799999,
          "quote_volume": 51413999.4330287,
          "trades": 149398,
          "taker_buy_base": 410.1901,
          "taker_buy_quote": 26604499.4800909
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 64808.31,
          "high": 65294.8,
          "low": 64796.85,
          "close": 65070.9,
          "volume": 1215.1894,
          "close_time": 1771826399999,
          "quote_volume": 79037628.8856667,
          "trades": 195387,
          "taker_buy_base": 650.36181,
          "taker_buy_quote": 42317184.7084263
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 65070.9,
          "high": 65802.09,
          "low": 65033.9,
          "close": 65757.32,
          "volume": 1085.08146,
          "close_time": 1771829999999,
          "quote_volume": 71028640.5901827,
          "trades": 233923,
          "taker_buy_base": 576.23924,
          "taker_buy_quote": 37716964.0166815
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 65757.33,
          "high": 66015.22,
          "low": 65641.55,
          "close": 65958.94,
          "volume": 1026.69503,
          "close_time": 1771833599999,
          "quote_volume": 67606931.3646946,
          "trades": 209175,
          "taker_buy_base": 611.05157,
          "taker_buy_quote": 40238560.9365221
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 65958.94,
          "high": 65958.94,
          "low": 65565.78,
          "close": 65676.44,
          "volume": 895.54696,
          "close_time": 1771837199999,
          "quote_volume": 58860907.2588128,
          "trades": 178507,
          "taker_buy_base": 352.45228,
          "taker_buy_quote": 23162415.7538242
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 65676.44,
          "high": 66456.5,
          "low": 65672.76,
          "close": 66404.91,
          "volume": 974.96031,
          "close_time": 1771840799999,
          "quote_volume": 64432239.7226789,
          "trades": 255269,
          "taker_buy_base": 513.34958,
          "taker_buy_quote": 33920673.872897
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 66404.92,
          "high": 66600.0,
          "low": 66220.0,
          "close": 66319.69,
          "volume": 789.042,
          "close_time": 1771844399999,
          "quote_volume": 52379998.0261662,
          "trades": 210955,
          "taker_buy_base": 298.30583,
          "taker_buy_quote": 19803012.6742624
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 66319.69,
          "high": 66487.37,
          "low": 66114.22,
          "close": 66207.23,
          "volume": 534.45165,
          "close_time": 1771847999999,
          "quote_volume": 35415988.56663,
          "trades": 149814,
          "taker_buy_base": 210.04652,
          "taker_buy_quote": 13920257.3322424
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 66207.23,
          "high": 66511.51,
          "low": 65886.51,
          "close": 66280.4,
          "volume": 754.07687,
          "close_time": 1771851599999,
          "quote_volume": 49921026.7866198,
          "trades": 225640,
          "taker_buy_base": 358.19062,
          "taker_buy_quote": 23715612.1311291
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 66280.4,
          "high": 66430.52,
          "low": 66103.35,
          "close": 66132.66,
          "volume": 807.41354,
          "close_time": 1771855199999,
          "quote_volume": 53490654.0853805,
          "trades": 212415,
          "taker_buy_base": 308.18361,
          "taker_buy_quote": 20418866.9076792
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 66132.65,
          "high": 66264.95,
          "low": 65529.73,
          "close": 65923.53,
          "volume": 971.74614,
          "close_time": 1771858799999,
          "quote_volume": 64092142.7637402,
          "trades": 520298,
          "taker_buy_base": 424.68303,
          "taker_buy_quote": 28011164.1827241
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 65923.52,
          "high": 66250.0,
          "low": 65579.53,
          "close": 65660.1,
          "volume": 1263.10354,
          "close_time": 1771862399999,
          "quote_volume": 83174956.870959,
          "trades": 516710,
          "taker_buy_base": 698.65567,
          "taker_buy_quote": 46010258.5486569
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 65660.1,
          "high": 65724.28,
          "low": 65178.83,
          "close": 65364.65,
          "volume": 1502.46383,
          "close_time": 1771865999999,
          "quote_volume": 98343162.1901302,
          "trades": 520635,
          "taker_buy_base": 752.99963,
          "taker_buy_quote": 49283553.3951786
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 65364.66,
          "high": 65451.01,
          "low": 64152.04,
          "close": 64813.26,
          "volume": 2524.7894,
          "close_time": 1771869599999,
          "quote_volume": 163403118.873961,
          "trades": 627848,
          "taker_buy_base": 1262.74626,
          "taker_buy_quote": 81680772.2596466
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 64813.27,
          "high": 65194.51,
          "low": 64586.0,
          "close": 64635.49,
          "volume": 994.68933,
          "close_time": 1771873199999,
          "quote_volume": 64482739.0033994,
          "trades": 420741,
          "taker_buy_base": 561.7542,
          "taker_buy_quote": 36425295.7302302
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 64635.49,
          "high": 64855.18,
          "low": 64048.71,
          "close": 64295.1,
          "volume": 2158.00321,
          "close_time": 1771876799999,
          "quote_volume": 138806257.886339,
          "trades": 419764,
          "taker_buy_base": 716.24097,
          "taker_buy_quote": 46108329.0782117
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 64295.11,
          "high": 64487.94,
          "low": 63888.79,
          "close": 64473.14,
          "volume": 1313.21455,
          "close_time": 1771880399999,
          "quote_volume": 84224279.2922649,
          "trades": 408923,
          "taker_buy_base": 650.35046,
          "taker_buy_quote": 41717684.5120716
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 64473.14,
          "high": 64783.54,
          "low": 64459.44,
          "close": 64580.66,
          "volume": 593.24685,
          "close_time": 1771883999999,
          "quote_volume": 38323813.6597478,
          "trades": 204519,
          "taker_buy_base": 295.1764,
          "taker_buy_quote": 19067357.3144562
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 64580.66,
          "high": 65035.98,
          "low": 64555.59,
          "close": 64725.56,
          "volume": 1451.85665,
          "close_time": 1771887599999,
          "quote_volume": 94209247.0817206,
          "trades": 217700,
          "taker_buy_base": 819.91049,
          "taker_buy_quote": 53203870.2390237
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 64725.56,
          "high": 64900.63,
          "low": 64538.9,
          "close": 64656.02,
          "volume": 404.81213,
          "close_time": 1771891199999,
          "quote_volume": 26194367.1573261,
          "trades": 142958,
          "taker_buy_base": 195.41704,
          "taker_buy_quote": 12648805.8698988
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64656.01,
          "high": 65026.75,
          "low": 64656.01,
          "close": 64941.43,
          "volume": 437.59997,
          "close_time": 1771894799999,
          "quote_volume": 28394295.4237613,
          "trades": 177061,
          "taker_buy_base": 259.95852,
          "taker_buy_quote": 16866530.8971787
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 64941.42,
          "high": 64941.42,
          "low": 63433.84,
          "close": 64160.27,
          "volume": 2402.75927,
          "close_time": 1771898399999,
          "quote_volume": 154070890.4248766,
          "trades": 718761,
          "taker_buy_base": 1068.01848,
          "taker_buy_quote": 68483245.2595411
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 64160.26,
          "high": 64500.0,
          "low": 64000.0,
          "close": 64109.81,
          "volume": 599.63527,
          "close_time": 1771901999999,
          "quote_volume": 38496872.2910538,
          "trades": 344368,
          "taker_buy_base": 303.3393,
          "taker_buy_quote": 19476990.1797251
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 64109.8,
          "high": 64109.8,
          "low": 63342.9,
          "close": 63595.51,
          "volume": 1312.76931,
          "close_time": 1771905599999,
          "quote_volume": 83620007.2410343,
          "trades": 507336,
          "taker_buy_base": 540.37781,
          "taker_buy_quote": 34422123.671325
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 63595.51,
          "high": 63628.52,
          "low": 62868.69,
          "close": 63378.84,
          "volume": 2096.9105,
          "close_time": 1771909199999,
          "quote_volume": 132511806.9536808,
          "trades": 495595,
          "taker_buy_base": 871.90293,
          "taker_buy_quote": 55101898.3247378
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 63378.84,
          "high": 63551.58,
          "low": 62700.8,
          "close": 63104.79,
          "volume": 1274.07037,
          "close_time": 1771912799999,
          "quote_volume": 80342774.0867165,
          "trades": 386025,
          "taker_buy_base": 646.83569,
          "taker_buy_quote": 40802314.0824051
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 63104.79,
          "high": 63322.28,
          "low": 62900.0,
          "close": 63082.79,
          "volume": 677.94768,
          "close_time": 1771916399999,
          "quote_volume": 42806880.103254,
          "trades": 255552,
          "taker_buy_base": 309.65523,
          "taker_buy_quote": 19556887.4533166
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 63082.79,
          "high": 63367.2,
          "low": 62866.42,
          "close": 63192.96,
          "volume": 890.96125,
          "close_time": 1771919999999,
          "quote_volume": 56269393.7097431,
          "trades": 233145,
          "taker_buy_base": 439.47521,
          "taker_buy_quote": 27764484.4911209
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63192.79,
          "high": 63444.66,
          "low": 63009.92,
          "close": 63392.15,
          "volume": 669.14656,
          "close_time": 1771923599999,
          "quote_volume": 42333900.7065023,
          "trades": 220679,
          "taker_buy_base": 376.79334,
          "taker_buy_quote": 23837920.5345107
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 63392.15,
          "high": 63411.8,
          "low": 62908.92,
          "close": 63249.99,
          "volume": 657.17066,
          "close_time": 1771927199999,
          "quote_volume": 41505196.0000529,
          "trades": 220043,
          "taker_buy_base": 314.10664,
          "taker_buy_quote": 19841305.499893
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 63250.0,
          "high": 63369.71,
          "low": 63112.7,
          "close": 63284.5,
          "volume": 447.19211,
          "close_time": 1771930799999,
          "quote_volume": 28277310.2949381,
          "trades": 147941,
          "taker_buy_base": 217.51395,
          "taker_buy_quote": 13752979.2298824
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 63284.51,
          "high": 63317.95,
          "low": 63063.63,
          "close": 63227.1,
          "volume": 461.08382,
          "close_time": 1771934399999,
          "quote_volume": 29133820.9825727,
          "trades": 132175,
          "taker_buy_base": 224.89144,
          "taker_buy_quote": 14209279.3323806
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 63227.11,
          "high": 63343.59,
          "low": 62965.21,
          "close": 62969.05,
          "volume": 642.15852,
          "close_time": 1771937999999,
          "quote_volume": 40546764.2652463,
          "trades": 164127,
          "taker_buy_base": 308.61402,
          "taker_buy_quote": 19491152.9277853
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 62969.04,
          "high": 63100.0,
          "low": 62510.28,
          "close": 62900.0,
          "volume": 2362.19948,
          "close_time": 1771941599999,
          "quote_volume": 148398280.19746,
          "trades": 377096,
          "taker_buy_base": 1295.55202,
          "taker_buy_quote": 81347672.0709841
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 62900.01,
          "high": 63834.21,
          "low": 62762.03,
          "close": 63453.99,
          "volume": 1408.18955,
          "close_time": 1771945199999,
          "quote_volume": 89000111.5284155,
          "trades": 621688,
          "taker_buy_base": 642.66735,
          "taker_buy_quote": 40626640.4575965
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 63454.0,
          "high": 64031.76,
          "low": 63300.0,
          "close": 63973.97,
          "volume": 1127.10688,
          "close_time": 1771948799999,
          "quote_volume": 71836642.6740974,
          "trades": 557584,
          "taker_buy_base": 604.28829,
          "taker_buy_quote": 38514364.6347379
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 63973.98,
          "high": 64428.9,
          "low": 63689.54,
          "close": 64265.52,
          "volume": 1423.20973,
          "close_time": 1771952399999,
          "quote_volume": 91237664.0230626,
          "trades": 532595,
          "taker_buy_base": 774.1109,
          "taker_buy_quote": 49637193.7639093
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 64265.53,
          "high": 64520.0,
          "low": 64042.8,
          "close": 64219.71,
          "volume": 1017.32505,
          "close_time": 1771955999999,
          "quote_volume": 65365207.3539994,
          "trades": 334080,
          "taker_buy_base": 490.83675,
          "taker_buy_quote": 31543803.4202157
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 64219.7,
          "high": 64500.0,
          "low": 63872.72,
          "close": 64435.06,
          "volume": 809.89318,
          "close_time": 1771959599999,
          "quote_volume": 52049371.9993315,
          "trades": 266863,
          "taker_buy_base": 345.95255,
          "taker_buy_quote": 22240345.0988491
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 64435.05,
          "high": 64743.11,
          "low": 64250.52,
          "close": 64435.03,
          "volume": 722.29463,
          "close_time": 1771963199999,
          "quote_volume": 46575773.50747,
          "trades": 254868,
          "taker_buy_base": 381.13647,
          "taker_buy_quote": 24577765.500693
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 64435.03,
          "high": 64591.99,
          "low": 64318.03,
          "close": 64472.9,
          "volume": 409.22444,
          "close_time": 1771966799999,
          "quote_volume": 26378082.8009519,
          "trades": 178466,
          "taker_buy_base": 187.41335,
          "taker_buy_quote": 12081811.7000112
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 64472.9,
          "high": 64472.9,
          "low": 63820.5,
          "close": 64042.66,
          "volume": 576.40912,
          "close_time": 1771970399999,
          "quote_volume": 36937918.6490745,
          "trades": 175796,
          "taker_buy_base": 225.42259,
          "taker_buy_quote": 14439840.495059
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 64042.66,
          "high": 64227.81,
          "low": 63973.79,
          "close": 64120.95,
          "volume": 288.16182,
          "close_time": 1771973999999,
          "quote_volume": 18478919.9673859,
          "trades": 120415,
          "taker_buy_base": 140.42795,
          "taker_buy_quote": 9004428.0364431
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 64120.96,
          "high": 64248.65,
          "low": 63853.99,
          "close": 64058.15,
          "volume": 389.41705,
          "close_time": 1771977599999,
          "quote_volume": 24944274.5352537,
          "trades": 131370,
          "taker_buy_base": 181.31948,
          "taker_buy_quote": 11614454.8553972
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64058.15,
          "high": 64319.29,
          "low": 63913.27,
          "close": 64224.3,
          "volume": 292.38037,
          "close_time": 1771981199999,
          "quote_volume": 18748391.7802803,
          "trades": 135894,
          "taker_buy_base": 147.19221,
          "taker_buy_quote": 9441168.7598231
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 64224.29,
          "high": 66300.0,
          "low": 64145.2,
          "close": 65896.75,
          "volume": 2840.08056,
          "close_time": 1771984799999,
          "quote_volume": 186553497.9886753,
          "trades": 728922,
          "taker_buy_base": 1575.47713,
          "taker_buy_quote": 103400109.7530749
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 65896.74,
          "high": 66310.0,
          "low": 65866.66,
          "close": 65884.83,
          "volume": 1252.91602,
          "close_time": 1771988399999,
          "quote_volume": 82788548.1972271,
          "trades": 331915,
          "taker_buy_base": 603.01826,
          "taker_buy_quote": 39853948.6295619
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 65884.84,
          "high": 65955.87,
          "low": 65350.28,
          "close": 65391.73,
          "volume": 801.79518,
          "close_time": 1771991999999,
          "quote_volume": 52599200.701555,
          "trades": 275871,
          "taker_buy_base": 406.04783,
          "taker_buy_quote": 26639948.6824499
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 65391.74,
          "high": 65650.0,
          "low": 65116.65,
          "close": 65457.99,
          "volume": 723.49717,
          "close_time": 1771995599999,
          "quote_volume": 47351907.2407518,
          "trades": 210217,
          "taker_buy_base": 367.59794,
          "taker_buy_quote": 24060841.9741403
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 65458.0,
          "high": 65511.21,
          "low": 64755.26,
          "close": 64882.76,
          "volume": 831.61343,
          "close_time": 1771999199999,
          "quote_volume": 54116037.4659125,
          "trades": 238985,
          "taker_buy_base": 321.02522,
          "taker_buy_quote": 20885429.69215
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 64882.77,
          "high": 65124.04,
          "low": 64865.78,
          "close": 64898.22,
          "volume": 394.76962,
          "close_time": 1772002799999,
          "quote_volume": 25657252.3878366,
          "trades": 133561,
          "taker_buy_base": 162.39245,
          "taker_buy_quote": 10556063.9540582
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 64898.22,
          "high": 65193.25,
          "low": 64781.18,
          "close": 65028.3,
          "volume": 682.59011,
          "close_time": 1772006399999,
          "quote_volume": 44377722.870949,
          "trades": 175452,
          "taker_buy_base": 333.64546,
          "taker_buy_quote": 21694377.5587094
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 65028.3,
          "high": 65586.87,
          "low": 64955.79,
          "close": 65530.49,
          "volume": 694.36389,
          "close_time": 1772009999999,
          "quote_volume": 45336298.8017456,
          "trades": 226622,
          "taker_buy_base": 472.55057,
          "taker_buy_quote": 30846035.1343168
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 65530.48,
          "high": 65692.62,
          "low": 65396.47,
          "close": 65558.71,
          "volume": 545.80832,
          "close_time": 1772013599999,
          "quote_volume": 35769140.7936332,
          "trades": 172294,
          "taker_buy_base": 286.20326,
          "taker_buy_quote": 18757604.6762316
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 65558.71,
          "high": 65648.74,
          "low": 65345.0,
          "close": 65400.87,
          "volume": 315.12553,
          "close_time": 1772017199999,
          "quote_volume": 20626885.5352027,
          "trades": 109018,
          "taker_buy_base": 162.15126,
          "taker_buy_quote": 10612545.4231633
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 65400.87,
          "high": 65485.91,
          "low": 65200.8,
          "close": 65430.04,
          "volume": 442.6001,
          "close_time": 1772020799999,
          "quote_volume": 28925749.7308877,
          "trades": 135299,
          "taker_buy_base": 240.18925,
          "taker_buy_quote": 15697450.020483
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 65430.04,
          "high": 66240.0,
          "low": 65324.62,
          "close": 66068.94,
          "volume": 1316.71816,
          "close_time": 1772024399999,
          "quote_volume": 86734789.4956407,
          "trades": 260808,
          "taker_buy_base": 733.57331,
          "taker_buy_quote": 48301098.6486266
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 66068.94,
          "high": 66684.1,
          "low": 66025.39,
          "close": 66248.62,
          "volume": 1860.04287,
          "close_time": 1772027999999,
          "quote_volume": 123339028.5424222,
          "trades": 286178,
          "taker_buy_base": 1102.46723,
          "taker_buy_quote": 73101311.1553556
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 66248.63,
          "high": 67009.78,
          "low": 66202.66,
          "close": 66973.2,
          "volume": 2180.16784,
          "close_time": 1772031599999,
          "quote_volume": 145132058.0582635,
          "trades": 466302,
          "taker_buy_base": 1369.18678,
          "taker_buy_quote": 91166111.8926092
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 66973.19,
          "high": 67578.0,
          "low": 66715.13,
          "close": 67412.33,
          "volume": 2522.90832,
          "close_time": 1772035199999,
          "quote_volume": 169507855.1542505,
          "trades": 542162,
          "taker_buy_base": 1559.66491,
          "taker_buy_quote": 104802096.5323239
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 67412.32,
          "high": 68332.0,
          "low": 67404.0,
          "close": 68297.35,
          "volume": 2059.42933,
          "close_time": 1772038799999,
          "quote_volume": 139813571.1948698,
          "trades": 401863,
          "taker_buy_base": 1227.83858,
          "taker_buy_quote": 83369478.0905434
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 68297.35,
          "high": 68879.96,
          "low": 68016.53,
          "close": 68674.2,
          "volume": 2463.18666,
          "close_time": 1772042399999,
          "quote_volume": 168786768.5054116,
          "trades": 464579,
          "taker_buy_base": 1262.94653,
          "taker_buy_quote": 86591141.7286811
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 68674.2,
          "high": 69550.0,
          "low": 68373.33,
          "close": 69328.07,
          "volume": 2105.00773,
          "close_time": 1772045999999,
          "quote_volume": 145526785.8736392,
          "trades": 393399,
          "taker_buy_base": 1084.47708,
          "taker_buy_quote": 74962794.2258217
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 69328.06,
          "high": 69406.93,
          "low": 68764.94,
          "close": 69038.26,
          "volume": 1672.83962,
          "close_time": 1772049599999,
          "quote_volume": 115438135.6977093,
          "trades": 277301,
          "taker_buy_base": 696.80553,
          "taker_buy_quote": 48071355.8865963
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 69038.26,
          "high": 69374.95,
          "low": 68619.22,
          "close": 69148.69,
          "volume": 1076.93003,
          "close_time": 1772053199999,
          "quote_volume": 74300233.004162,
          "trades": 240410,
          "taker_buy_base": 504.65119,
          "taker_buy_quote": 34831864.9416372
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 69148.69,
          "high": 69988.83,
          "low": 68773.83,
          "close": 68919.72,
          "volume": 1562.1195,
          "close_time": 1772056799999,
          "quote_volume": 108221103.7932865,
          "trades": 408272,
          "taker_buy_base": 753.74962,
          "taker_buy_quote": 52246511.9942365
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 68919.72,
          "high": 69176.0,
          "low": 68055.91,
          "close": 68432.13,
          "volume": 1092.88431,
          "close_time": 1772060399999,
          "quote_volume": 74950598.3032016,
          "trades": 233470,
          "taker_buy_base": 512.20726,
          "taker_buy_quote": 35117431.959284
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 68432.13,
          "high": 68696.97,
          "low": 67600.0,
          "close": 67988.04,
          "volume": 1020.21792,
          "close_time": 1772063999999,
          "quote_volume": 69488141.7269213,
          "trades": 247921,
          "taker_buy_base": 497.86099,
          "taker_buy_quote": 33898255.6943941
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67988.04,
          "high": 68539.17,
          "low": 67727.52,
          "close": 68335.99,
          "volume": 1134.56842,
          "close_time": 1772067599999,
          "quote_volume": 77352015.3656892,
          "trades": 298508,
          "taker_buy_base": 668.01659,
          "taker_buy_quote": 45535050.5911491
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 68335.99,
          "high": 68700.0,
          "low": 68210.35,
          "close": 68248.3,
          "volume": 619.19035,
          "close_time": 1772071199999,
          "quote_volume": 42366665.7717037,
          "trades": 207502,
          "taker_buy_base": 287.23812,
          "taker_buy_quote": 19658888.6624845
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 68248.3,
          "high": 68351.0,
          "low": 67779.93,
          "close": 68257.45,
          "volume": 833.1941,
          "close_time": 1772074799999,
          "quote_volume": 56667194.4748912,
          "trades": 233657,
          "taker_buy_base": 417.65474,
          "taker_buy_quote": 28403789.2037133
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 68257.46,
          "high": 68379.59,
          "low": 68044.18,
          "close": 68216.86,
          "volume": 408.51743,
          "close_time": 1772078399999,
          "quote_volume": 27857628.50825,
          "trades": 159656,
          "taker_buy_base": 192.36795,
          "taker_buy_quote": 13118001.8195884
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 68216.87,
          "high": 68860.0,
          "low": 68179.62,
          "close": 68571.36,
          "volume": 587.55874,
          "close_time": 1772081999999,
          "quote_volume": 40304104.4766703,
          "trades": 206550,
          "taker_buy_base": 321.07807,
          "taker_buy_quote": 22022797.3111382
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 68571.36,
          "high": 68571.37,
          "low": 68127.58,
          "close": 68443.81,
          "volume": 486.81983,
          "close_time": 1772085599999,
          "quote_volume": 33270378.5995228,
          "trades": 197086,
          "taker_buy_base": 246.16169,
          "taker_buy_quote": 16823279.3080025
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 68443.82,
          "high": 68522.0,
          "low": 68042.9,
          "close": 68176.75,
          "volume": 618.63359,
          "close_time": 1772089199999,
          "quote_volume": 42244843.4805846,
          "trades": 150849,
          "taker_buy_base": 272.99163,
          "taker_buy_quote": 18645928.7932975
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 68176.75,
          "high": 68290.18,
          "low": 67817.87,
          "close": 67825.04,
          "volume": 840.14406,
          "close_time": 1772092799999,
          "quote_volume": 57163396.6206198,
          "trades": 162726,
          "taker_buy_base": 277.63138,
          "taker_buy_quote": 18898315.6925496
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 67825.05,
          "high": 68236.0,
          "low": 67792.0,
          "close": 67954.01,
          "volume": 761.69108,
          "close_time": 1772096399999,
          "quote_volume": 51807155.8530204,
          "trades": 195255,
          "taker_buy_base": 393.02712,
          "taker_buy_quote": 26735885.2773727
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 67954.0,
          "high": 68644.59,
          "low": 67933.25,
          "close": 68589.41,
          "volume": 1095.31619,
          "close_time": 1772099999999,
          "quote_volume": 74884093.2230868,
          "trades": 178292,
          "taker_buy_base": 658.94281,
          "taker_buy_quote": 45065174.5276737
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 68589.41,
          "high": 68722.64,
          "low": 68257.64,
          "close": 68301.62,
          "volume": 688.66072,
          "close_time": 1772103599999,
          "quote_volume": 47155991.9019326,
          "trades": 162357,
          "taker_buy_base": 340.52233,
          "taker_buy_quote": 23317962.4233416
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 68301.61,
          "high": 68404.25,
          "low": 67965.46,
          "close": 68051.31,
          "volume": 722.94931,
          "close_time": 1772107199999,
          "quote_volume": 49283812.4216666,
          "trades": 149497,
          "taker_buy_base": 300.82291,
          "taker_buy_quote": 20511760.8124713
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 68051.3,
          "high": 68303.83,
          "low": 68009.88,
          "close": 68171.56,
          "volume": 642.07881,
          "close_time": 1772110799999,
          "quote_volume": 43776075.9603184,
          "trades": 177554,
          "taker_buy_base": 350.63628,
          "taker_buy_quote": 23906183.8218189
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 68171.55,
          "high": 68213.98,
          "low": 67848.69,
          "close": 67905.35,
          "volume": 698.96783,
          "close_time": 1772114399999,
          "quote_volume": 47562785.1908964,
          "trades": 212302,
          "taker_buy_base": 336.50851,
          "taker_buy_quote": 22901580.9390547
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 67905.34,
          "high": 68272.21,
          "low": 67264.22,
          "close": 67697.74,
          "volume": 1769.26733,
          "close_time": 1772117999999,
          "quote_volume": 119875677.6832928,
          "trades": 490673,
          "taker_buy_base": 769.44178,
          "taker_buy_quote": 52136404.3652756
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 67696.89,
          "high": 67743.36,
          "low": 66761.16,
          "close": 67382.0,
          "volume": 2095.8814,
          "close_time": 1772121599999,
          "quote_volume": 140817662.2191817,
          "trades": 586764,
          "taker_buy_base": 1033.2485,
          "taker_buy_quote": 69433914.2870323
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 67382.0,
          "high": 67566.85,
          "low": 66500.0,
          "close": 66643.55,
          "volume": 2050.20093,
          "close_time": 1772125199999,
          "quote_volume": 137149109.805884,
          "trades": 447034,
          "taker_buy_base": 902.12577,
          "taker_buy_quote": 60385336.654616
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 66643.56,
          "high": 67044.1,
          "low": 66600.46,
          "close": 66826.8,
          "volume": 885.82755,
          "close_time": 1772128799999,
          "quote_volume": 59211744.4880778,
          "trades": 303680,
          "taker_buy_base": 448.45505,
          "taker_buy_quote": 29975941.708585
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 66826.8,
          "high": 67373.9,
          "low": 66575.73,
          "close": 67310.53,
          "volume": 1058.47196,
          "close_time": 1772132399999,
          "quote_volume": 70966435.7052236,
          "trades": 267395,
          "taker_buy_base": 599.04363,
          "taker_buy_quote": 40187308.8122195
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 67310.53,
          "high": 67903.12,
          "low": 67285.99,
          "close": 67589.22,
          "volume": 1235.95013,
          "close_time": 1772135999999,
          "quote_volume": 83561525.723629,
          "trades": 233823,
          "taker_buy_base": 629.95126,
          "taker_buy_quote": 42586668.2643402
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 67589.21,
          "high": 67831.11,
          "low": 67269.42,
          "close": 67414.07,
          "volume": 597.88987,
          "close_time": 1772139599999,
          "quote_volume": 40364486.062573,
          "trades": 145007,
          "taker_buy_base": 255.61993,
          "taker_buy_quote": 17263968.1308737
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 67414.07,
          "high": 67575.97,
          "low": 67150.14,
          "close": 67463.65,
          "volume": 299.84732,
          "close_time": 1772143199999,
          "quote_volume": 20205025.3693442,
          "trades": 110309,
          "taker_buy_base": 153.19526,
          "taker_buy_quote": 10324645.5016126
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 67463.65,
          "high": 67630.22,
          "low": 67301.75,
          "close": 67572.3,
          "volume": 291.6336,
          "close_time": 1772146799999,
          "quote_volume": 19684545.6471413,
          "trades": 63695,
          "taker_buy_base": 142.0729,
          "taker_buy_quote": 9593702.7542288
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 67572.3,
          "high": 67656.11,
          "low": 67390.65,
          "close": 67485.18,
          "volume": 314.51737,
          "close_time": 1772150399999,
          "quote_volume": 21242311.0113606,
          "trades": 85966,
          "taker_buy_base": 175.74626,
          "taker_buy_quote": 11871562.7906273
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67485.19,
          "high": 67537.84,
          "low": 67000.0,
          "close": 67226.5,
          "volume": 462.9103,
          "close_time": 1772153999999,
          "quote_volume": 31138039.1838238,
          "trades": 161051,
          "taker_buy_base": 168.68501,
          "taker_buy_quote": 11341924.0965724
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 67226.5,
          "high": 67398.86,
          "low": 66885.0,
          "close": 67352.26,
          "volume": 818.15438,
          "close_time": 1772157599999,
          "quote_volume": 54951585.6313265,
          "trades": 221491,
          "taker_buy_base": 411.76727,
          "taker_buy_quote": 27662945.6276272
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 67352.26,
          "high": 67546.15,
          "low": 67263.56,
          "close": 67266.58,
          "volume": 463.09611,
          "close_time": 1772161199999,
          "quote_volume": 31216056.8157792,
          "trades": 155380,
          "taker_buy_base": 246.08841,
          "taker_buy_quote": 16588149.4286644
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 67266.58,
          "high": 67712.16,
          "low": 67099.71,
          "close": 67600.84,
          "volume": 415.67371,
          "close_time": 1772164799999,
          "quote_volume": 27986842.7875196,
          "trades": 122053,
          "taker_buy_base": 229.63541,
          "taker_buy_quote": 15464277.6752863
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 67600.84,
          "high": 68216.8,
          "low": 67578.67,
          "close": 67747.49,
          "volume": 1318.53811,
          "close_time": 1772168399999,
          "quote_volume": 89492574.2412964,
          "trades": 220102,
          "taker_buy_base": 662.93004,
          "taker_buy_quote": 44997868.3563247
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 67747.49,
          "high": 67924.0,
          "low": 67683.3,
          "close": 67724.99,
          "volume": 411.56603,
          "close_time": 1772171999999,
          "quote_volume": 27904096.6987243,
          "trades": 103479,
          "taker_buy_base": 238.67979,
          "taker_buy_quote": 16181696.2450644
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 67725.0,
          "high": 67823.9,
          "low": 67525.46,
          "close": 67658.14,
          "volume": 398.60368,
          "close_time": 1772175599999,
          "quote_volume": 26971881.7626564,
          "trades": 100102,
          "taker_buy_base": 154.17927,
          "taker_buy_quote": 10436217.0687114
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 67658.14,
          "high": 67774.48,
          "low": 67459.3,
          "close": 67690.6,
          "volume": 896.56486,
          "close_time": 1772179199999,
          "quote_volume": 60619500.3945688,
          "trades": 128527,
          "taker_buy_base": 506.89097,
          "taker_buy_quote": 34284562.8020839
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 67690.6,
          "high": 68079.83,
          "low": 67655.86,
          "close": 67926.24,
          "volume": 712.98047,
          "close_time": 1772182799999,
          "quote_volume": 48423658.1192123,
          "trades": 134785,
          "taker_buy_base": 340.57652,
          "taker_buy_quote": 23129987.0766183
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 67926.25,
          "high": 68149.93,
          "low": 67284.22,
          "close": 67355.73,
          "volume": 1377.2902,
          "close_time": 1772186399999,
          "quote_volume": 93459080.2098035,
          "trades": 161150,
          "taker_buy_base": 407.7591,
          "taker_buy_quote": 27655595.6504278
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 67355.72,
          "high": 67416.78,
          "low": 66574.0,
          "close": 66604.91,
          "volume": 1414.83211,
          "close_time": 1772189999999,
          "quote_volume": 94615802.5404306,
          "trades": 200521,
          "taker_buy_base": 560.28646,
          "taker_buy_quote": 37473827.1690755
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 66604.9,
          "high": 66778.68,
          "low": 65960.01,
          "close": 66126.99,
          "volume": 1399.59256,
          "close_time": 1772193599999,
          "quote_volume": 92832488.5939232,
          "trades": 172892,
          "taker_buy_base": 607.8794,
          "taker_buy_quote": 40309538.0982945
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 66126.99,
          "high": 66217.42,
          "low": 65734.71,
          "close": 65928.01,
          "volume": 1855.03329,
          "close_time": 1772197199999,
          "quote_volume": 122330522.2919698,
          "trades": 148952,
          "taker_buy_base": 964.24818,
          "taker_buy_quote": 63592352.4606257
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 65928.01,
          "high": 66344.9,
          "low": 65649.34,
          "close": 66270.55,
          "volume": 1278.55317,
          "close_time": 1772200799999,
          "quote_volume": 84381366.9939421,
          "trades": 173926,
          "taker_buy_base": 646.82095,
          "taker_buy_quote": 42695906.1402171
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 66270.55,
          "high": 66334.87,
          "low": 65686.64,
          "close": 65887.59,
          "volume": 1404.23206,
          "close_time": 1772204399999,
          "quote_volume": 92690097.8410924,
          "trades": 293644,
          "taker_buy_base": 733.61076,
          "taker_buy_quote": 48412822.2068334
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 65887.59,
          "high": 66311.11,
          "low": 65845.18,
          "close": 66095.4,
          "volume": 957.11978,
          "close_time": 1772207999999,
          "quote_volume": 63243068.1122629,
          "trades": 257350,
          "taker_buy_base": 483.46987,
          "taker_buy_quote": 31947647.7978903
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 66095.4,
          "high": 66121.03,
          "low": 65462.93,
          "close": 65475.21,
          "volume": 1135.56487,
          "close_time": 1772211599999,
          "quote_volume": 74680165.610414,
          "trades": 230480,
          "taker_buy_base": 446.03373,
          "taker_buy_quote": 29336920.9785168
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 65475.21,
          "high": 65765.06,
          "low": 65113.72,
          "close": 65703.19,
          "volume": 1265.39709,
          "close_time": 1772215199999,
          "quote_volume": 82804750.0516629,
          "trades": 238209,
          "taker_buy_base": 701.41209,
          "taker_buy_quote": 45913581.3907777
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 65703.18,
          "high": 65788.07,
          "low": 65228.33,
          "close": 65314.76,
          "volume": 623.00837,
          "close_time": 1772218799999,
          "quote_volume": 40810449.0720163,
          "trades": 151605,
          "taker_buy_base": 309.04405,
          "taker_buy_quote": 20258381.8150138
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 65314.76,
          "high": 65457.35,
          "low": 65172.6,
          "close": 65392.18,
          "volume": 851.95591,
          "close_time": 1772222399999,
          "quote_volume": 55670464.7039613,
          "trades": 117356,
          "taker_buy_base": 449.55886,
          "taker_buy_quote": 29380661.1110606
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 65392.18,
          "high": 65666.66,
          "low": 65392.18,
          "close": 65594.67,
          "volume": 444.86468,
          "close_time": 1772225999999,
          "quote_volume": 29170190.3122599,
          "trades": 110666,
          "taker_buy_base": 220.82377,
          "taker_buy_quote": 14478663.6666055
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 65594.67,
          "high": 65749.94,
          "low": 65400.0,
          "close": 65527.59,
          "volume": 282.6564,
          "close_time": 1772229599999,
          "quote_volume": 18544264.0214933,
          "trades": 80506,
          "taker_buy_base": 136.78752,
          "taker_buy_quote": 8975328.7787078
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 65527.59,
          "high": 65673.33,
          "low": 64914.46,
          "close": 65637.99,
          "volume": 713.5349,
          "close_time": 1772233199999,
          "quote_volume": 46582991.7085998,
          "trades": 104817,
          "taker_buy_base": 294.99813,
          "taker_buy_quote": 19286699.2022138
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 65638.0,
          "high": 65953.2,
          "low": 65551.67,
          "close": 65872.1,
          "volume": 326.8612,
          "close_time": 1772236799999,
          "quote_volume": 21513885.8632335,
          "trades": 67020,
          "taker_buy_base": 185.04361,
          "taker_buy_quote": 12180687.6814487
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65872.09,
          "high": 66025.52,
          "low": 65721.13,
          "close": 65942.0,
          "volume": 334.42449,
          "close_time": 1772240399999,
          "quote_volume": 22033745.7800249,
          "trades": 67480,
          "taker_buy_base": 168.28229,
          "taker_buy_quote": 11089712.3809546
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 65942.01,
          "high": 65971.93,
          "low": 65743.71,
          "close": 65770.36,
          "volume": 267.81274,
          "close_time": 1772243999999,
          "quote_volume": 17640879.3660715,
          "trades": 71083,
          "taker_buy_base": 152.57004,
          "taker_buy_quote": 10051792.4037507
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 65770.36,
          "high": 66018.85,
          "low": 65761.94,
          "close": 65961.13,
          "volume": 204.09288,
          "close_time": 1772247599999,
          "quote_volume": 13457284.7651456,
          "trades": 56507,
          "taker_buy_base": 112.54049,
          "taker_buy_quote": 7420482.5477721
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 65961.13,
          "high": 65982.34,
          "low": 65745.39,
          "close": 65797.42,
          "volume": 239.41397,
          "close_time": 1772251199999,
          "quote_volume": 15767725.6473301,
          "trades": 63285,
          "taker_buy_base": 97.71246,
          "taker_buy_quote": 6436062.427713
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 65797.42,
          "high": 65818.44,
          "low": 65488.0,
          "close": 65663.2,
          "volume": 311.53682,
          "close_time": 1772254799999,
          "quote_volume": 20454833.4143187,
          "trades": 79273,
          "taker_buy_base": 107.19896,
          "taker_buy_quote": 7039738.2307553
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 65663.21,
          "high": 65729.65,
          "low": 65500.0,
          "close": 65591.03,
          "volume": 300.20395,
          "close_time": 1772258399999,
          "quote_volume": 19691152.3827437,
          "trades": 69264,
          "taker_buy_base": 102.64567,
          "taker_buy_quote": 6733400.837967
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 65591.03,
          "high": 65591.04,
          "low": 63030.0,
          "close": 63216.01,
          "volume": 3175.19445,
          "close_time": 1772261999999,
          "quote_volume": 203699115.89985,
          "trades": 615840,
          "taker_buy_base": 1289.80747,
          "taker_buy_quote": 82713203.0820612
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 63216.01,
          "high": 64327.22,
          "low": 63038.0,
          "close": 63826.0,
          "volume": 2127.97927,
          "close_time": 1772265599999,
          "quote_volume": 135680221.7236071,
          "trades": 416921,
          "taker_buy_base": 1082.02848,
          "taker_buy_quote": 68953873.8075275
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 63825.99,
          "high": 63877.09,
          "low": 63411.39,
          "close": 63473.28,
          "volume": 1118.13838,
          "close_time": 1772269199999,
          "quote_volume": 71149963.6515905,
          "trades": 264171,
          "taker_buy_base": 529.20575,
          "taker_buy_quote": 33679179.5557958
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 63473.27,
          "high": 64005.35,
          "low": 63372.1,
          "close": 63658.54,
          "volume": 737.11739,
          "close_time": 1772272799999,
          "quote_volume": 46946317.9929025,
          "trades": 220795,
          "taker_buy_base": 439.40455,
          "taker_buy_quote": 27997595.4161298
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 63658.55,
          "high": 64053.93,
          "low": 63452.64,
          "close": 64010.39,
          "volume": 1633.42712,
          "close_time": 1772276399999,
          "quote_volume": 104290889.6353478,
          "trades": 197769,
          "taker_buy_base": 878.14376,
          "taker_buy_quote": 56077416.5390825
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 64010.38,
          "high": 64307.44,
          "low": 63791.25,
          "close": 63844.2,
          "volume": 1245.63976,
          "close_time": 1772279999999,
          "quote_volume": 79810960.2047814,
          "trades": 156555,
          "taker_buy_base": 664.42721,
          "taker_buy_quote": 42571700.9937781
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 63844.2,
          "high": 64082.66,
          "low": 63827.2,
          "close": 64017.19,
          "volume": 474.84169,
          "close_time": 1772283599999,
          "quote_volume": 30383260.392442,
          "trades": 95364,
          "taker_buy_base": 316.81442,
          "taker_buy_quote": 20275237.5098841
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 64017.18,
          "high": 65216.97,
          "low": 63888.89,
          "close": 65106.44,
          "volume": 1748.13055,
          "close_time": 1772287199999,
          "quote_volume": 112602961.6547146,
          "trades": 239934,
          "taker_buy_base": 1029.37855,
          "taker_buy_quote": 66289860.6445105
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 65106.45,
          "high": 65360.51,
          "low": 64278.5,
          "close": 64435.61,
          "volume": 1331.97244,
          "close_time": 1772290799999,
          "quote_volume": 86384184.1959513,
          "trades": 331907,
          "taker_buy_base": 673.00491,
          "taker_buy_quote": 43665522.5141453
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 64435.62,
          "high": 65020.75,
          "low": 64200.0,
          "close": 64841.18,
          "volume": 731.53889,
          "close_time": 1772294399999,
          "quote_volume": 47296650.1036484,
          "trades": 205062,
          "taker_buy_base": 397.03404,
          "taker_buy_quote": 25679345.3462473
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 64841.17,
          "high": 65206.25,
          "low": 64681.81,
          "close": 65094.3,
          "volume": 500.23365,
          "close_time": 1772297999999,
          "quote_volume": 32507176.3279884,
          "trades": 199610,
          "taker_buy_base": 293.70961,
          "taker_buy_quote": 19091198.4257341
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 65094.29,
          "high": 65555.0,
          "low": 64828.03,
          "close": 65442.62,
          "volume": 595.58409,
          "close_time": 1772301599999,
          "quote_volume": 38777841.0138276,
          "trades": 175603,
          "taker_buy_base": 280.29737,
          "taker_buy_quote": 18263588.7278774
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 65442.61,
          "high": 66157.61,
          "low": 65185.7,
          "close": 65911.84,
          "volume": 830.58148,
          "close_time": 1772305199999,
          "quote_volume": 54542262.564758,
          "trades": 278973,
          "taker_buy_base": 472.47092,
          "taker_buy_quote": 31037923.3736613
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 65911.83,
          "high": 66666.65,
          "low": 65602.65,
          "close": 66362.01,
          "volume": 1072.73124,
          "close_time": 1772308799999,
          "quote_volume": 71025218.8431786,
          "trades": 322392,
          "taker_buy_base": 656.72635,
          "taker_buy_quote": 43494282.081443
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 66362.01,
          "high": 67151.68,
          "low": 66190.61,
          "close": 66959.62,
          "volume": 840.13263,
          "close_time": 1772312399999,
          "quote_volume": 56107117.2412369,
          "trades": 329810,
          "taker_buy_base": 476.84339,
          "taker_buy_quote": 31844199.4239258
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 66959.63,
          "high": 67055.56,
          "low": 66368.42,
          "close": 66723.22,
          "volume": 934.75984,
          "close_time": 1772315999999,
          "quote_volume": 62309093.5704764,
          "trades": 248442,
          "taker_buy_base": 433.85291,
          "taker_buy_quote": 28933925.1323296
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 66723.23,
          "high": 67760.0,
          "low": 66608.82,
          "close": 67103.64,
          "volume": 1310.09118,
          "close_time": 1772319599999,
          "quote_volume": 87950234.2035777,
          "trades": 395017,
          "taker_buy_base": 675.31952,
          "taker_buy_quote": 45344629.2227813
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 67103.63,
          "high": 67210.0,
          "low": 66733.73,
          "close": 66973.26,
          "volume": 483.13759,
          "close_time": 1772323199999,
          "quote_volume": 32355317.6860528,
          "trades": 167457,
          "taker_buy_base": 201.6889,
          "taker_buy_quote": 13506519.8065549
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66973.26,
          "high": 67121.8,
          "low": 66620.5,
          "close": 66791.29,
          "volume": 560.35194,
          "close_time": 1772326799999,
          "quote_volume": 37472155.8090198,
          "trades": 185423,
          "taker_buy_base": 304.82012,
          "taker_buy_quote": 20393713.924538
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 66791.29,
          "high": 67703.32,
          "low": 66042.72,
          "close": 67339.36,
          "volume": 1630.19028,
          "close_time": 1772330399999,
          "quote_volume": 108995343.8342873,
          "trades": 360834,
          "taker_buy_base": 899.21803,
          "taker_buy_quote": 60174380.3804906
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 67339.36,
          "high": 68199.99,
          "low": 67339.36,
          "close": 67620.65,
          "volume": 1861.8227,
          "close_time": 1772333999999,
          "quote_volume": 126344237.8842943,
          "trades": 418773,
          "taker_buy_base": 939.97406,
          "taker_buy_quote": 63793129.9318799
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 67620.65,
          "high": 67813.33,
          "low": 67400.0,
          "close": 67502.16,
          "volume": 637.99716,
          "close_time": 1772337599999,
          "quote_volume": 43121410.1606624,
          "trades": 169341,
          "taker_buy_base": 298.67476,
          "taker_buy_quote": 20191065.0665455
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 67502.16,
          "high": 67612.14,
          "low": 67079.36,
          "close": 67346.5,
          "volume": 631.60541,
          "close_time": 1772341199999,
          "quote_volume": 42519575.5040446,
          "trades": 135372,
          "taker_buy_base": 261.03313,
          "taker_buy_quote": 17570640.6294203
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 67346.5,
          "high": 67574.65,
          "low": 67200.0,
          "close": 67292.09,
          "volume": 437.89406,
          "close_time": 1772344799999,
          "quote_volume": 29525060.4947155,
          "trades": 106422,
          "taker_buy_base": 212.55241,
          "taker_buy_quote": 14331212.101264
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 67292.08,
          "high": 67345.8,
          "low": 66749.35,
          "close": 66926.68,
          "volume": 1159.96329,
          "close_time": 1772348399999,
          "quote_volume": 77705015.278952,
          "trades": 151457,
          "taker_buy_base": 474.15445,
          "taker_buy_quote": 31765848.9143301
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 66926.69,
          "high": 67235.72,
          "low": 66784.58,
          "close": 67141.39,
          "volume": 937.93278,
          "close_time": 1772351999999,
          "quote_volume": 62919705.9290609,
          "trades": 118317,
          "taker_buy_base": 491.73358,
          "taker_buy_quote": 32982031.5557483
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 67141.4,
          "high": 67292.3,
          "low": 66389.33,
          "close": 66560.14,
          "volume": 1475.81311,
          "close_time": 1772355599999,
          "quote_volume": 98529048.3395499,
          "trades": 214840,
          "taker_buy_base": 381.01048,
          "taker_buy_quote": 25485843.2601689
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 66560.14,
          "high": 66771.1,
          "low": 66246.95,
          "close": 66410.08,
          "volume": 815.73368,
          "close_time": 1772359199999,
          "quote_volume": 54247848.6586604,
          "trades": 263885,
          "taker_buy_base": 372.03993,
          "taker_buy_quote": 24741013.2446076
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 66410.09,
          "high": 66731.47,
          "low": 66215.71,
          "close": 66467.06,
          "volume": 621.17753,
          "close_time": 1772362799999,
          "quote_volume": 41300697.7144149,
          "trades": 171523,
          "taker_buy_base": 361.133,
          "taker_buy_quote": 24014426.4982667
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 66467.07,
          "high": 66661.61,
          "low": 66372.27,
          "close": 66468.03,
          "volume": 338.19615,
          "close_time": 1772366399999,
          "quote_volume": 22491257.9479955,
          "trades": 96844,
          "taker_buy_base": 176.37133,
          "taker_buy_quote": 11731300.6931366
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 66468.04,
          "high": 66550.0,
          "low": 66241.97,
          "close": 66296.48,
          "volume": 388.82935,
          "close_time": 1772369999999,
          "quote_volume": 25829283.0339094,
          "trades": 118538,
          "taker_buy_base": 210.85385,
          "taker_buy_quote": 14009629.5613687
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 66296.48,
          "high": 67360.57,
          "low": 66132.27,
          "close": 66934.79,
          "volume": 1311.02111,
          "close_time": 1772373599999,
          "quote_volume": 87608503.262535,
          "trades": 297279,
          "taker_buy_base": 701.5774,
          "taker_buy_quote": 46919088.2002688
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 66934.8,
          "high": 67320.19,
          "low": 66752.58,
          "close": 66847.8,
          "volume": 911.62631,
          "close_time": 1772377199999,
          "quote_volume": 61042094.2556565,
          "trades": 338803,
          "taker_buy_base": 465.29871,
          "taker_buy_quote": 31173781.3739263
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 66847.8,
          "high": 67243.69,
          "low": 66828.6,
          "close": 66842.42,
          "volume": 1028.55576,
          "close_time": 1772380799999,
          "quote_volume": 69002328.9113976,
          "trades": 222798,
          "taker_buy_base": 606.52153,
          "taker_buy_quote": 40679415.4993612
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 66842.42,
          "high": 67112.37,
          "low": 65730.28,
          "close": 66135.45,
          "volume": 1500.74296,
          "close_time": 1772384399999,
          "quote_volume": 99766384.5092212,
          "trades": 330626,
          "taker_buy_base": 659.11423,
          "taker_buy_quote": 43887446.6750945
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 66135.45,
          "high": 66219.77,
          "low": 65699.98,
          "close": 65979.61,
          "volume": 952.1973,
          "close_time": 1772387999999,
          "quote_volume": 62838531.0553748,
          "trades": 254671,
          "taker_buy_base": 421.71538,
          "taker_buy_quote": 27834795.2032451
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 65979.61,
          "high": 66657.44,
          "low": 65979.61,
          "close": 66316.83,
          "volume": 906.08265,
          "close_time": 1772391599999,
          "quote_volume": 60132822.6510922,
          "trades": 170597,
          "taker_buy_base": 526.66111,
          "taker_buy_quote": 34951018.5919138
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 66316.84,
          "high": 66345.95,
          "low": 65772.29,
          "close": 65962.17,
          "volume": 541.15631,
          "close_time": 1772395199999,
          "quote_volume": 35736876.9648154,
          "trades": 128244,
          "taker_buy_base": 244.35122,
          "taker_buy_quote": 16138690.2781539
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 65962.16,
          "high": 65962.16,
          "low": 65084.02,
          "close": 65300.0,
          "volume": 961.21349,
          "close_time": 1772398799999,
          "quote_volume": 62863578.4555896,
          "trades": 265153,
          "taker_buy_base": 447.74648,
          "taker_buy_quote": 29269497.5586031
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 65300.01,
          "high": 65756.5,
          "low": 65281.83,
          "close": 65666.2,
          "volume": 996.50526,
          "close_time": 1772402399999,
          "quote_volume": 65304755.1816099,
          "trades": 151136,
          "taker_buy_base": 484.75362,
          "taker_buy_quote": 31771829.1311726
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 65666.19,
          "high": 66491.43,
          "low": 65056.0,
          "close": 65268.71,
          "volume": 1763.29476,
          "close_time": 1772405999999,
          "quote_volume": 115821632.1689529,
          "trades": 328553,
          "taker_buy_base": 861.74246,
          "taker_buy_quote": 56632245.4832955
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 65268.71,
          "high": 66080.0,
          "low": 65125.67,
          "close": 65776.47,
          "volume": 831.95524,
          "close_time": 1772409599999,
          "quote_volume": 54665594.9003881,
          "trades": 312584,
          "taker_buy_base": 406.72074,
          "taker_buy_quote": 26719879.0916616
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65776.48,
          "high": 66796.44,
          "low": 65761.04,
          "close": 66501.52,
          "volume": 990.0826,
          "close_time": 1772413199999,
          "quote_volume": 65630671.0812527,
          "trades": 405499,
          "taker_buy_base": 499.72613,
          "taker_buy_quote": 33145828.9875898
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 66501.52,
          "high": 67079.0,
          "low": 66358.45,
          "close": 66532.02,
          "volume": 886.93071,
          "close_time": 1772416799999,
          "quote_volume": 59150628.8683982,
          "trades": 419193,
          "taker_buy_base": 502.17903,
          "taker_buy_quote": 33504019.0663022
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 66532.02,
          "high": 66609.94,
          "low": 65890.5,
          "close": 66276.77,
          "volume": 554.16265,
          "close_time": 1772420399999,
          "quote_volume": 36701143.3502719,
          "trades": 265409,
          "taker_buy_base": 248.11387,
          "taker_buy_quote": 16430769.8265017
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 66276.77,
          "high": 67037.22,
          "low": 66101.07,
          "close": 66820.03,
          "volume": 509.4124,
          "close_time": 1772423999999,
          "quote_volume": 33978536.7823761,
          "trades": 213840,
          "taker_buy_base": 274.10188,
          "taker_buy_quote": 18282019.8500224
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 66820.03,
          "high": 66975.74,
          "low": 66633.13,
          "close": 66862.12,
          "volume": 750.65203,
          "close_time": 1772427599999,
          "quote_volume": 50131953.9356588,
          "trades": 162748,
          "taker_buy_base": 271.26539,
          "taker_buy_quote": 18118331.8249845
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 66862.11,
          "high": 66995.64,
          "low": 66547.81,
          "close": 66730.78,
          "volume": 887.19458,
          "close_time": 1772431199999,
          "quote_volume": 59244202.7320843,
          "trades": 232259,
          "taker_buy_base": 348.4166,
          "taker_buy_quote": 23268523.6042983
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 66730.78,
          "high": 66739.45,
          "low": 66062.83,
          "close": 66204.9,
          "volume": 677.75967,
          "close_time": 1772434799999,
          "quote_volume": 44937679.3644427,
          "trades": 241606,
          "taker_buy_base": 340.51962,
          "taker_buy_quote": 22567440.9744947
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 66204.9,
          "high": 66209.46,
          "low": 65542.6,
          "close": 66007.52,
          "volume": 1294.85905,
          "close_time": 1772438399999,
          "quote_volume": 85220358.8875641,
          "trades": 281351,
          "taker_buy_base": 645.45005,
          "taker_buy_quote": 42493627.6169838
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 66007.8,
          "high": 66306.0,
          "low": 65654.54,
          "close": 66282.0,
          "volume": 1104.41132,
          "close_time": 1772441999999,
          "quote_volume": 72841996.8023945,
          "trades": 267013,
          "taker_buy_base": 575.44129,
          "taker_buy_quote": 37962290.9892845
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 66281.99,
          "high": 66720.84,
          "low": 66164.96,
          "close": 66168.62,
          "volume": 1786.28426,
          "close_time": 1772445599999,
          "quote_volume": 118645127.3984043,
          "trades": 329541,
          "taker_buy_base": 509.91802,
          "taker_buy_quote": 33870518.2610728
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 66168.61,
          "high": 66381.74,
          "low": 66079.24,
          "close": 66316.4,
          "volume": 436.29038,
          "close_time": 1772449199999,
          "quote_volume": 28898262.5838375,
          "trades": 215364,
          "taker_buy_base": 229.33286,
          "taker_buy_quote": 15189976.7699559
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 66316.39,
          "high": 66462.4,
          "low": 66003.59,
          "close": 66359.68,
          "volume": 1034.77975,
          "close_time": 1772452799999,
          "quote_volume": 68475239.1618199,
          "trades": 239015,
          "taker_buy_base": 323.90079,
          "taker_buy_quote": 21446842.130983
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 66359.67,
          "high": 66391.38,
          "low": 65874.92,
          "close": 65963.43,
          "volume": 763.09374,
          "close_time": 1772456399999,
          "quote_volume": 50401600.653459,
          "trades": 218778,
          "taker_buy_base": 201.16637,
          "taker_buy_quote": 13298999.8098684
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 65963.43,
          "high": 66157.28,
          "low": 65350.0,
          "close": 65440.01,
          "volume": 1576.81345,
          "close_time": 1772459999999,
          "quote_volume": 103639038.0614132,
          "trades": 424092,
          "taker_buy_base": 765.14888,
          "taker_buy_quote": 50338098.5982654
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 65440.01,
          "high": 67220.81,
          "low": 65259.21,
          "close": 67177.06,
          "volume": 3015.13713,
          "close_time": 1772463599999,
          "quote_volume": 199785731.3222263,
          "trades": 806093,
          "taker_buy_base": 1723.53377,
          "taker_buy_quote": 114281382.4924926
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 67177.05,
          "high": 69617.74,
          "low": 66975.29,
          "close": 69130.2,
          "volume": 5476.56874,
          "close_time": 1772467199999,
          "quote_volume": 375756893.6699452,
          "trades": 1081007,
          "taker_buy_base": 2975.20288,
          "taker_buy_quote": 203967562.4986017
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 69130.2,
          "high": 70096.0,
          "low": 68933.69,
          "close": 69428.62,
          "volume": 3440.03188,
          "close_time": 1772470799999,
          "quote_volume": 239243971.9392249,
          "trades": 803375,
          "taker_buy_base": 1836.93962,
          "taker_buy_quote": 127808569.9205488
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 69428.62,
          "high": 69578.0,
          "low": 68793.88,
          "close": 69198.0,
          "volume": 1445.4415,
          "close_time": 1772474399999,
          "quote_volume": 100066445.6557753,
          "trades": 398888,
          "taker_buy_base": 731.75075,
          "taker_buy_quote": 50670972.7600098
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 69198.0,
          "high": 69268.15,
          "low": 68727.83,
          "close": 68877.67,
          "volume": 1055.7431,
          "close_time": 1772477999999,
          "quote_volume": 72890341.3939118,
          "trades": 295800,
          "taker_buy_base": 540.30343,
          "taker_buy_quote": 37312268.6352209
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 68877.67,
          "high": 69049.32,
          "low": 68576.18,
          "close": 68966.53,
          "volume": 886.89114,
          "close_time": 1772481599999,
          "quote_volume": 61051191.1887253,
          "trades": 237949,
          "taker_buy_base": 486.40403,
          "taker_buy_quote": 33488726.657798
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 68966.52,
          "high": 69505.0,
          "low": 68584.9,
          "close": 69106.58,
          "volume": 1028.13825,
          "close_time": 1772485199999,
          "quote_volume": 71043152.6785969,
          "trades": 326162,
          "taker_buy_base": 506.70467,
          "taker_buy_quote": 35002634.0382413
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 69106.58,
          "high": 69539.77,
          "low": 69000.71,
          "close": 69413.82,
          "volume": 441.38382,
          "close_time": 1772488799999,
          "quote_volume": 30595523.0136072,
          "trades": 167971,
          "taker_buy_base": 245.80531,
          "taker_buy_quote": 17035569.96637
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 69413.82,
          "high": 69501.62,
          "low": 69136.36,
          "close": 69440.49,
          "volume": 1330.59238,
          "close_time": 1772492399999,
          "quote_volume": 92217914.7460172,
          "trades": 173563,
          "taker_buy_base": 337.82947,
          "taker_buy_quote": 23422388.8338796
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 69440.48,
          "high": 69479.58,
          "low": 68740.0,
          "close": 68830.06,
          "volume": 637.72978,
          "close_time": 1772495999999,
          "quote_volume": 44031236.57451,
          "trades": 191010,
          "taker_buy_base": 216.75898,
          "taker_buy_quote": 14964180.4343804
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68830.06,
          "high": 69166.61,
          "low": 68644.38,
          "close": 69092.88,
          "volume": 602.91075,
          "close_time": 1772499599999,
          "quote_volume": 41560858.7763925,
          "trades": 189176,
          "taker_buy_base": 364.57996,
          "taker_buy_quote": 25143881.2944756
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 69092.89,
          "high": 69258.08,
          "low": 68755.0,
          "close": 68760.01,
          "volume": 452.46998,
          "close_time": 1772503199999,
          "quote_volume": 31208530.0419111,
          "trades": 195061,
          "taker_buy_base": 243.44462,
          "taker_buy_quote": 16794954.3184468
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 68760.01,
          "high": 68774.13,
          "low": 68210.71,
          "close": 68512.17,
          "volume": 848.26905,
          "close_time": 1772506799999,
          "quote_volume": 58081343.1407923,
          "trades": 253808,
          "taker_buy_base": 311.37653,
          "taker_buy_quote": 21324751.2433965
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 68512.17,
          "high": 68550.0,
          "low": 68231.47,
          "close": 68377.94,
          "volume": 458.44735,
          "close_time": 1772510399999,
          "quote_volume": 31344011.8534278,
          "trades": 156591,
          "taker_buy_base": 178.23653,
          "taker_buy_quote": 12185247.9823879
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 68377.94,
          "high": 68454.63,
          "low": 68050.11,
          "close": 68123.2,
          "volume": 436.46143,
          "close_time": 1772513999999,
          "quote_volume": 29788970.8571088,
          "trades": 154510,
          "taker_buy_base": 132.74586,
          "taker_buy_quote": 9061643.2207957
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 68123.19,
          "high": 68617.42,
          "low": 67845.84,
          "close": 67947.75,
          "volume": 913.85345,
          "close_time": 1772517599999,
          "quote_volume": 62339389.3343166,
          "trades": 235064,
          "taker_buy_base": 417.44453,
          "taker_buy_quote": 28511696.3578642
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 67947.75,
          "high": 68250.24,
          "low": 67800.0,
          "close": 68106.73,
          "volume": 821.19287,
          "close_time": 1772521199999,
          "quote_volume": 55804431.4692866,
          "trades": 196778,
          "taker_buy_base": 422.87924,
          "taker_buy_quote": 28741017.5377864
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 68106.73,
          "high": 68275.2,
          "low": 67951.24,
          "close": 68172.8,
          "volume": 1165.60519,
          "close_time": 1772524799999,
          "quote_volume": 79432831.2884551,
          "trades": 201989,
          "taker_buy_base": 532.89706,
          "taker_buy_quote": 36315112.0371739
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 68172.79,
          "high": 68311.83,
          "low": 66905.0,
          "close": 67003.3,
          "volume": 1883.4522,
          "close_time": 1772528399999,
          "quote_volume": 127271273.3762192,
          "trades": 440334,
          "taker_buy_base": 817.6137,
          "taker_buy_quote": 55221055.5051164
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 67003.3,
          "high": 67184.71,
          "low": 66340.14,
          "close": 66647.98,
          "volume": 1767.88336,
          "close_time": 1772531999999,
          "quote_volume": 118012670.6695717,
          "trades": 512555,
          "taker_buy_base": 868.55802,
          "taker_buy_quote": 58008646.291905
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 66647.98,
          "high": 67030.75,
          "low": 66440.46,
          "close": 66860.3,
          "volume": 1159.50732,
          "close_time": 1772535599999,
          "quote_volume": 77269960.4336675,
          "trades": 351135,
          "taker_buy_base": 745.91752,
          "taker_buy_quote": 49722148.337379
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 66860.3,
          "high": 67166.5,
          "low": 66779.37,
          "close": 67026.61,
          "volume": 1271.91624,
          "close_time": 1772539199999,
          "quote_volume": 85196648.374394,
          "trades": 349395,
          "taker_buy_base": 537.03866,
          "taker_buy_quote": 35969372.2324295
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 67026.6,
          "high": 67973.2,
          "low": 67025.93,
          "close": 67399.85,
          "volume": 1323.51079,
          "close_time": 1772542799999,
          "quote_volume": 89304575.8798681,
          "trades": 423380,
          "taker_buy_base": 662.74841,
          "taker_buy_quote": 44710711.0443232
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 67399.85,
          "high": 67435.0,
          "low": 66635.3,
          "close": 66931.31,
          "volume": 709.75818,
          "close_time": 1772546399999,
          "quote_volume": 47553695.1800491,
          "trades": 352901,
          "taker_buy_base": 286.5987,
          "taker_buy_quote": 19204020.0325498
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 66931.32,
          "high": 67603.94,
          "low": 66158.0,
          "close": 66568.95,
          "volume": 1714.82463,
          "close_time": 1772549999999,
          "quote_volume": 114651598.1468237,
          "trades": 638453,
          "taker_buy_base": 919.83494,
          "taker_buy_quote": 61528511.3742908
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 66568.95,
          "high": 67834.93,
          "low": 66471.79,
          "close": 67725.81,
          "volume": 1695.1952,
          "close_time": 1772553599999,
          "quote_volume": 113864722.5797228,
          "trades": 611336,
          "taker_buy_base": 928.83647,
          "taker_buy_quote": 62399680.6917405
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 67725.82,
          "high": 68999.0,
          "low": 67473.09,
          "close": 68175.9,
          "volume": 2581.91143,
          "close_time": 1772557199999,
          "quote_volume": 176151461.9339376,
          "trades": 707169,
          "taker_buy_base": 1407.03544,
          "taker_buy_quote": 95999626.3001532
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 68175.89,
          "high": 68400.0,
          "low": 67626.53,
          "close": 68318.66,
          "volume": 982.14848,
          "close_time": 1772560799999,
          "quote_volume": 66796344.162339,
          "trades": 408159,
          "taker_buy_base": 462.43279,
          "taker_buy_quote": 31465479.467424
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 68318.66,
          "high": 68914.01,
          "low": 67976.47,
          "close": 68628.49,
          "volume": 974.13002,
          "close_time": 1772564399999,
          "quote_volume": 66742971.6634684,
          "trades": 292195,
          "taker_buy_base": 549.56235,
          "taker_buy_quote": 37661369.7291939
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 68628.5,
          "high": 68888.88,
          "low": 68312.83,
          "close": 68435.0,
          "volume": 946.51026,
          "close_time": 1772567999999,
          "quote_volume": 64977883.3604661,
          "trades": 288474,
          "taker_buy_base": 478.02738,
          "taker_buy_quote": 32825803.1176438
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 68435.0,
          "high": 68591.24,
          "low": 68092.1,
          "close": 68266.0,
          "volume": 592.99873,
          "close_time": 1772571599999,
          "quote_volume": 40519667.506205,
          "trades": 247601,
          "taker_buy_base": 260.54144,
          "taker_buy_quote": 17804851.7780971
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 68265.99,
          "high": 68265.99,
          "low": 67832.3,
          "close": 68024.62,
          "volume": 519.92364,
          "close_time": 1772575199999,
          "quote_volume": 35360588.2913258,
          "trades": 153363,
          "taker_buy_base": 183.20573,
          "taker_buy_quote": 12458716.269151
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 68024.63,
          "high": 68524.54,
          "low": 68024.62,
          "close": 68327.2,
          "volume": 573.87256,
          "close_time": 1772578799999,
          "quote_volume": 39200969.4515888,
          "trades": 146640,
          "taker_buy_base": 343.75026,
          "taker_buy_quote": 23479061.421058
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 68327.2,
          "high": 68860.0,
          "low": 68245.64,
          "close": 68338.0,
          "volume": 575.48869,
          "close_time": 1772582399999,
          "quote_volume": 39413272.1716806,
          "trades": 142052,
          "taker_buy_base": 276.31586,
          "taker_buy_quote": 18923658.5099122
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68338.01,
          "high": 68413.9,
          "low": 67857.61,
          "close": 68093.19,
          "volume": 767.61923,
          "close_time": 1772585999999,
          "quote_volume": 52334657.7814632,
          "trades": 241607,
          "taker_buy_base": 347.08972,
          "taker_buy_quote": 23675065.271227
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 68093.2,
          "high": 68909.34,
          "low": 67963.28,
          "close": 68405.0,
          "volume": 1294.62328,
          "close_time": 1772589599999,
          "quote_volume": 88494146.0113176,
          "trades": 299771,
          "taker_buy_base": 732.71897,
          "taker_buy_quote": 50097573.17427
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 68405.0,
          "high": 68447.72,
          "low": 67984.56,
          "close": 68323.33,
          "volume": 798.11328,
          "close_time": 1772593199999,
          "quote_volume": 54463496.1598714,
          "trades": 246304,
          "taker_buy_base": 301.48167,
          "taker_buy_quote": 20572128.5604341
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 68323.33,
          "high": 68383.63,
          "low": 67400.0,
          "close": 67732.2,
          "volume": 954.50771,
          "close_time": 1772596799999,
          "quote_volume": 64851113.8399163,
          "trades": 313532,
          "taker_buy_base": 440.95803,
          "taker_buy_quote": 29977667.2067486
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 67732.19,
          "high": 67954.89,
          "low": 67467.6,
          "close": 67786.0,
          "volume": 1066.3898,
          "close_time": 1772600399999,
          "quote_volume": 72134832.2005176,
          "trades": 213715,
          "taker_buy_base": 610.45321,
          "taker_buy_quote": 41294685.4277867
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 67786.0,
          "high": 68397.84,
          "low": 67682.64,
          "close": 68206.59,
          "volume": 666.28769,
          "close_time": 1772603999999,
          "quote_volume": 45326723.2043198,
          "trades": 188189,
          "taker_buy_base": 382.73122,
          "taker_buy_quote": 26050984.6743275
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 68206.58,
          "high": 68678.76,
          "low": 68048.63,
          "close": 68508.02,
          "volume": 1288.48108,
          "close_time": 1772607599999,
          "quote_volume": 88097662.4778182,
          "trades": 219837,
          "taker_buy_base": 643.39191,
          "taker_buy_quote": 43980380.4578281
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 68508.02,
          "high": 69668.0,
          "low": 68349.49,
          "close": 69493.13,
          "volume": 2067.68212,
          "close_time": 1772611199999,
          "quote_volume": 142520751.0953801,
          "trades": 252721,
          "taker_buy_base": 1298.67419,
          "taker_buy_quote": 89517762.1765717
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 69493.14,
          "high": 71163.0,
          "low": 69098.91,
          "close": 71011.4,
          "volume": 4675.3565,
          "close_time": 1772614799999,
          "quote_volume": 327290595.3304371,
          "trades": 586293,
          "taker_buy_base": 2610.42231,
          "taker_buy_quote": 182914159.004568
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 71011.4,
          "high": 71893.0,
          "low": 70724.26,
          "close": 71520.76,
          "volume": 4196.19004,
          "close_time": 1772618399999,
          "quote_volume": 299255732.0506253,
          "trades": 687306,
          "taker_buy_base": 1989.52204,
          "taker_buy_quote": 141928098.931698
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 71520.76,
          "high": 71878.17,
          "low": 71200.0,
          "close": 71348.92,
          "volume": 2079.39146,
          "close_time": 1772621999999,
          "quote_volume": 148652635.758154,
          "trades": 516894,
          "taker_buy_base": 1199.7012,
          "taker_buy_quote": 85764624.8450949
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 71348.92,
          "high": 71499.75,
          "low": 70928.25,
          "close": 71111.4,
          "volume": 1195.15977,
          "close_time": 1772625599999,
          "quote_volume": 85049409.473498,
          "trades": 289952,
          "taker_buy_base": 549.9612,
          "taker_buy_quote": 39134539.9083836
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 71111.4,
          "high": 71364.14,
          "low": 70588.0,
          "close": 71339.71,
          "volume": 1486.53558,
          "close_time": 1772629199999,
          "quote_volume": 105430863.9355893,
          "trades": 360115,
          "taker_buy_base": 800.56426,
          "taker_buy_quote": 56804574.3880166
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 71339.72,
          "high": 71624.99,
          "low": 71214.4,
          "close": 71477.17,
          "volume": 1568.2684,
          "close_time": 1772632799999,
          "quote_volume": 112002437.032079,
          "trades": 346193,
          "taker_buy_base": 988.27996,
          "taker_buy_quote": 70586897.6346114
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 71477.17,
          "high": 72633.0,
          "low": 71300.1,
          "close": 71621.04,
          "volume": 4139.0795,
          "close_time": 1772636399999,
          "quote_volume": 297533314.8571635,
          "trades": 760246,
          "taker_buy_base": 2287.4315,
          "taker_buy_quote": 164480012.4413244
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 71621.03,
          "high": 73479.75,
          "low": 71580.62,
          "close": 73396.88,
          "volume": 4184.35996,
          "close_time": 1772639999999,
          "quote_volume": 304173676.0423137,
          "trades": 781928,
          "taker_buy_base": 2533.5852,
          "taker_buy_quote": 184213279.6903924
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 73396.87,
          "high": 73500.0,
          "low": 72541.69,
          "close": 73294.84,
          "volume": 2627.55973,
          "close_time": 1772643599999,
          "quote_volume": 192131578.9850452,
          "trades": 557554,
          "taker_buy_base": 1346.87541,
          "taker_buy_quote": 98510700.466359
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 73294.84,
          "high": 73759.99,
          "low": 72932.8,
          "close": 73218.92,
          "volume": 2258.8783,
          "close_time": 1772647199999,
          "quote_volume": 165541863.3706577,
          "trades": 452235,
          "taker_buy_base": 1204.83787,
          "taker_buy_quote": 88311380.3697446
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 73218.93,
          "high": 73700.0,
          "low": 72912.11,
          "close": 73693.5,
          "volume": 1121.5369,
          "close_time": 1772650799999,
          "quote_volume": 82245968.821292,
          "trades": 251850,
          "taker_buy_base": 564.64648,
          "taker_buy_quote": 41422860.6272948
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 73693.5,
          "high": 74050.0,
          "low": 73516.0,
          "close": 73611.1,
          "volume": 2657.03129,
          "close_time": 1772654399999,
          "quote_volume": 195999870.622542,
          "trades": 342821,
          "taker_buy_base": 1111.79542,
          "taker_buy_quote": 82036651.3546973
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 73611.67,
          "high": 73716.0,
          "low": 73001.05,
          "close": 73019.68,
          "volume": 904.52712,
          "close_time": 1772657999999,
          "quote_volume": 66376219.6584969,
          "trades": 228306,
          "taker_buy_base": 386.23897,
          "taker_buy_quote": 28350476.2441129
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 73019.69,
          "high": 73322.93,
          "low": 72878.0,
          "close": 73309.72,
          "volume": 836.52696,
          "close_time": 1772661599999,
          "quote_volume": 61168160.3153545,
          "trades": 144802,
          "taker_buy_base": 377.63127,
          "taker_buy_quote": 27616200.9048401
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 73309.73,
          "high": 73523.31,
          "low": 72638.29,
          "close": 72705.86,
          "volume": 894.79856,
          "close_time": 1772665199999,
          "quote_volume": 65349896.7386132,
          "trades": 168561,
          "taker_buy_base": 361.90744,
          "taker_buy_quote": 26422612.9286133
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 72705.86,
          "high": 72880.88,
          "low": 72313.04,
          "close": 72666.77,
          "volume": 1190.17184,
          "close_time": 1772668799999,
          "quote_volume": 86438841.869995,
          "trades": 167570,
          "taker_buy_base": 570.45298,
          "taker_buy_quote": 41435741.241233
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72666.77,
          "high": 73000.0,
          "low": 72553.65,
          "close": 72760.0,
          "volume": 1004.77646,
          "close_time": 1772672399999,
          "quote_volume": 73139076.4296564,
          "trades": 252475,
          "taker_buy_base": 477.20213,
          "taker_buy_quote": 34741115.1495509
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 72759.99,
          "high": 73306.82,
          "low": 72409.1,
          "close": 72538.72,
          "volume": 821.18852,
          "close_time": 1772675999999,
          "quote_volume": 59799730.3107372,
          "trades": 302651,
          "taker_buy_base": 380.23971,
          "taker_buy_quote": 27702926.0930457
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 72538.72,
          "high": 72916.5,
          "low": 72336.76,
          "close": 72506.19,
          "volume": 628.62779,
          "close_time": 1772679599999,
          "quote_volume": 45648401.5117208,
          "trades": 212003,
          "taker_buy_base": 329.13049,
          "taker_buy_quote": 23907058.4318861
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 72506.18,
          "high": 72750.0,
          "low": 72344.51,
          "close": 72497.89,
          "volume": 668.37206,
          "close_time": 1772683199999,
          "quote_volume": 48476454.4618855,
          "trades": 165156,
          "taker_buy_base": 326.24941,
          "taker_buy_quote": 23668780.5562959
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 72497.89,
          "high": 73081.08,
          "low": 72447.96,
          "close": 72815.7,
          "volume": 750.0071,
          "close_time": 1772686799999,
          "quote_volume": 54565200.1377641,
          "trades": 181170,
          "taker_buy_base": 349.52489,
          "taker_buy_quote": 25433737.0636354
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 72815.7,
          "high": 72912.82,
          "low": 72260.74,
          "close": 72412.15,
          "volume": 1085.89796,
          "close_time": 1772690399999,
          "quote_volume": 78737206.3327887,
          "trades": 166406,
          "taker_buy_base": 580.91964,
          "taker_buy_quote": 42111020.1359776
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 72412.15,
          "high": 72655.23,
          "low": 72037.56,
          "close": 72553.62,
          "volume": 1063.1049,
          "close_time": 1772693999999,
          "quote_volume": 76894766.1447207,
          "trades": 245508,
          "taker_buy_base": 489.4605,
          "taker_buy_quote": 35407940.4878507
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 72553.63,
          "high": 72675.07,
          "low": 71759.95,
          "close": 72055.5,
          "volume": 1447.01462,
          "close_time": 1772697599999,
          "quote_volume": 104466436.7071133,
          "trades": 222815,
          "taker_buy_base": 534.37525,
          "taker_buy_quote": 38579668.7068371
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 72055.5,
          "high": 72370.21,
          "low": 71757.17,
          "close": 72333.7,
          "volume": 1421.17898,
          "close_time": 1772701199999,
          "quote_volume": 102408460.193019,
          "trades": 268245,
          "taker_buy_base": 590.65896,
          "taker_buy_quote": 42550582.5160762
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 72333.7,
          "high": 72875.85,
          "low": 72298.83,
          "close": 72591.59,
          "volume": 1160.78148,
          "close_time": 1772704799999,
          "quote_volume": 84235303.960548,
          "trades": 316708,
          "taker_buy_base": 551.43029,
          "taker_buy_quote": 40022387.0222612
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 72591.59,
          "high": 73558.15,
          "low": 72517.06,
          "close": 73388.92,
          "volume": 1589.2678,
          "close_time": 1772708399999,
          "quote_volume": 116226707.1268962,
          "trades": 338456,
          "taker_buy_base": 780.162,
          "taker_buy_quote": 57066702.1335163
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 73388.91,
          "high": 73449.96,
          "low": 72766.75,
          "close": 72915.79,
          "volume": 2091.15218,
          "close_time": 1772711999999,
          "quote_volume": 152646939.5547675,
          "trades": 333260,
          "taker_buy_base": 681.2703,
          "taker_buy_quote": 49726485.1771996
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 72915.8,
          "high": 73063.38,
          "low": 72666.93,
          "close": 72890.73,
          "volume": 729.99152,
          "close_time": 1772715599999,
          "quote_volume": 53195508.0628204,
          "trades": 260162,
          "taker_buy_base": 344.0574,
          "taker_buy_quote": 25076822.0590603
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 72890.73,
          "high": 72935.3,
          "low": 72189.7,
          "close": 72467.79,
          "volume": 1108.98859,
          "close_time": 1772719199999,
          "quote_volume": 80452507.1986822,
          "trades": 292588,
          "taker_buy_base": 548.92499,
          "taker_buy_quote": 39822896.6534499
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 72467.79,
          "high": 72835.73,
          "low": 71944.18,
          "close": 72609.29,
          "volume": 1446.63499,
          "close_time": 1772722799999,
          "quote_volume": 104709737.436009,
          "trades": 544050,
          "taker_buy_base": 718.67679,
          "taker_buy_quote": 52041775.4330558
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 72609.3,
          "high": 72770.0,
          "low": 71168.65,
          "close": 71652.77,
          "volume": 2321.94313,
          "close_time": 1772726399999,
          "quote_volume": 166313754.1337451,
          "trades": 620422,
          "taker_buy_base": 1038.04967,
          "taker_buy_quote": 74371044.7507696
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 71652.77,
          "high": 71654.65,
          "low": 70786.06,
          "close": 71305.92,
          "volume": 1736.25108,
          "close_time": 1772729999999,
          "quote_volume": 123506338.353125,
          "trades": 454036,
          "taker_buy_base": 865.20175,
          "taker_buy_quote": 61570923.2592458
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 71305.92,
          "high": 71572.0,
          "low": 70645.47,
          "close": 70704.41,
          "volume": 1223.37093,
          "close_time": 1772733599999,
          "quote_volume": 86833049.9407725,
          "trades": 387762,
          "taker_buy_base": 567.0445,
          "taker_buy_quote": 40249358.3555472
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 70703.37,
          "high": 71090.32,
          "low": 70656.63,
          "close": 70990.65,
          "volume": 720.55573,
          "close_time": 1772737199999,
          "quote_volume": 51096847.5108384,
          "trades": 300099,
          "taker_buy_base": 401.39994,
          "taker_buy_quote": 28464460.4371853
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 70990.66,
          "high": 71430.78,
          "low": 70870.0,
          "close": 70918.07,
          "volume": 626.47744,
          "close_time": 1772740799999,
          "quote_volume": 44577751.6958417,
          "trades": 240026,
          "taker_buy_base": 343.63549,
          "taker_buy_quote": 24458166.7419777
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 70918.08,
          "high": 71394.45,
          "low": 70840.0,
          "close": 71236.51,
          "volume": 496.74041,
          "close_time": 1772744399999,
          "quote_volume": 35340949.6390138,
          "trades": 270840,
          "taker_buy_base": 238.80277,
          "taker_buy_quote": 16986495.6107933
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 71236.51,
          "high": 71572.3,
          "low": 71023.52,
          "close": 71141.93,
          "volume": 546.48691,
          "close_time": 1772747999999,
          "quote_volume": 39002240.0091775,
          "trades": 149094,
          "taker_buy_base": 341.12449,
          "taker_buy_quote": 24354877.6451979
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 71141.93,
          "high": 71364.45,
          "low": 71074.45,
          "close": 71208.54,
          "volume": 834.62565,
          "close_time": 1772751599999,
          "quote_volume": 59421996.2665663,
          "trades": 106955,
          "taker_buy_base": 379.51418,
          "taker_buy_quote": 27019561.7534396
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 71208.54,
          "high": 71292.44,
          "low": 70777.0,
          "close": 70890.72,
          "volume": 1067.0763,
          "close_time": 1772755199999,
          "quote_volume": 75819327.2696248,
          "trades": 78273,
          "taker_buy_base": 442.45913,
          "taker_buy_quote": 31438676.298922
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70891.02,
          "high": 71047.95,
          "low": 70784.0,
          "close": 70988.19,
          "volume": 673.4608,
          "close_time": 1772758799999,
          "quote_volume": 47777274.212754,
          "trades": 135225,
          "taker_buy_base": 363.11,
          "taker_buy_quote": 25759646.77436
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 70988.19,
          "high": 71301.74,
          "low": 70344.03,
          "close": 71257.2,
          "volume": 1057.89391,
          "close_time": 1772762399999,
          "quote_volume": 74940690.90176,
          "trades": 315462,
          "taker_buy_base": 552.1601,
          "taker_buy_quote": 39148526.5557649
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 71257.2,
          "high": 71419.98,
          "low": 71036.0,
          "close": 71252.43,
          "volume": 752.48392,
          "close_time": 1772765999999,
          "quote_volume": 53626996.7768066,
          "trades": 232746,
          "taker_buy_base": 396.98991,
          "taker_buy_quote": 28289484.1433517
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 71252.43,
          "high": 71305.42,
          "low": 71000.0,
          "close": 71080.38,
          "volume": 548.09403,
          "close_time": 1772769599999,
          "quote_volume": 38985465.4342699,
          "trades": 175381,
          "taker_buy_base": 264.35355,
          "taker_buy_quote": 18802778.4766972
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 71080.37,
          "high": 71120.17,
          "low": 70270.21,
          "close": 70613.61,
          "volume": 667.82412,
          "close_time": 1772773199999,
          "quote_volume": 47178897.430229,
          "trades": 219688,
          "taker_buy_base": 257.06967,
          "taker_buy_quote": 18154318.6800615
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 70613.61,
          "high": 70658.01,
          "low": 70143.19,
          "close": 70436.19,
          "volume": 966.11543,
          "close_time": 1772776799999,
          "quote_volume": 67995384.860272,
          "trades": 260065,
          "taker_buy_base": 443.92548,
          "taker_buy_quote": 31239489.9073871
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 70436.18,
          "high": 70853.37,
          "low": 70261.23,
          "close": 70597.23,
          "volume": 672.31367,
          "close_time": 1772780399999,
          "quote_volume": 47417462.2128617,
          "trades": 194973,
          "taker_buy_base": 341.42141,
          "taker_buy_quote": 24083644.1750506
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 70597.23,
          "high": 71192.76,
          "low": 70468.97,
          "close": 71056.44,
          "volume": 782.05786,
          "close_time": 1772783999999,
          "quote_volume": 55439475.4087269,
          "trades": 217516,
          "taker_buy_base": 378.46061,
          "taker_buy_quote": 26827473.2218727
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 71056.44,
          "high": 71067.58,
          "low": 70735.85,
          "close": 70789.49,
          "volume": 569.42569,
          "close_time": 1772787599999,
          "quote_volume": 40385093.1565558,
          "trades": 159042,
          "taker_buy_base": 221.76006,
          "taker_buy_quote": 15727801.0823312
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 70789.49,
          "high": 70808.65,
          "low": 70300.0,
          "close": 70565.56,
          "volume": 637.9756,
          "close_time": 1772791199999,
          "quote_volume": 44991114.0466373,
          "trades": 199817,
          "taker_buy_base": 369.79176,
          "taker_buy_quote": 26081729.2064115
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 70565.56,
          "high": 70800.0,
          "low": 70467.88,
          "close": 70527.93,
          "volume": 469.81877,
          "close_time": 1772794799999,
          "quote_volume": 33173755.5615475,
          "trades": 123402,
          "taker_buy_base": 179.74848,
          "taker_buy_quote": 12694818.419936
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 70527.93,
          "high": 70643.27,
          "low": 70184.01,
          "close": 70212.95,
          "volume": 763.93539,
          "close_time": 1772798399999,
          "quote_volume": 53803318.3671853,
          "trades": 123500,
          "taker_buy_base": 288.4222,
          "taker_buy_quote": 20321490.4077087
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 70212.94,
          "high": 70224.84,
          "low": 69660.0,
          "close": 69907.0,
          "volume": 1907.43626,
          "close_time": 1772801999999,
          "quote_volume": 133409630.0955497,
          "trades": 225434,
          "taker_buy_base": 663.89046,
          "taker_buy_quote": 46429447.3478956
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 69907.0,
          "high": 70341.76,
          "low": 69208.0,
          "close": 69208.0,
          "volume": 2069.72961,
          "close_time": 1772805599999,
          "quote_volume": 144575620.5566266,
          "trades": 296399,
          "taker_buy_base": 949.31888,
          "taker_buy_quote": 66379322.1202558
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 69213.18,
          "high": 69273.87,
          "low": 68176.47,
          "close": 68409.89,
          "volume": 3148.50679,
          "close_time": 1772809199999,
          "quote_volume": 216588025.4734063,
          "trades": 538802,
          "taker_buy_base": 1365.66727,
          "taker_buy_quote": 93909733.5031407
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 68409.89,
          "high": 69100.0,
          "low": 68306.0,
          "close": 68504.71,
          "volume": 1428.68549,
          "close_time": 1772812799999,
          "quote_volume": 98087187.0506269,
          "trades": 354101,
          "taker_buy_base": 713.5483,
          "taker_buy_quote": 49001601.8150662
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 68504.71,
          "high": 68795.44,
          "low": 68222.0,
          "close": 68446.52,
          "volume": 955.00949,
          "close_time": 1772816399999,
          "quote_volume": 65401024.3488283,
          "trades": 315737,
          "taker_buy_base": 487.45751,
          "taker_buy_quote": 33386274.6937646
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 68446.52,
          "high": 68642.69,
          "low": 67744.78,
          "close": 67955.1,
          "volume": 1236.78923,
          "close_time": 1772819999999,
          "quote_volume": 84255168.5098345,
          "trades": 317746,
          "taker_buy_base": 454.06868,
          "taker_buy_quote": 30925465.6275023
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 67955.1,
          "high": 68476.47,
          "low": 67955.1,
          "close": 68181.2,
          "volume": 514.98068,
          "close_time": 1772823599999,
          "quote_volume": 35167267.1401423,
          "trades": 227918,
          "taker_buy_base": 269.37397,
          "taker_buy_quote": 18395591.3795494
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 68181.2,
          "high": 68485.01,
          "low": 68004.15,
          "close": 68131.79,
          "volume": 617.63492,
          "close_time": 1772827199999,
          "quote_volume": 42154652.7901468,
          "trades": 169687,
          "taker_buy_base": 339.03307,
          "taker_buy_quote": 23156675.9507216
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 68131.79,
          "high": 68285.71,
          "low": 67777.0,
          "close": 68111.03,
          "volume": 668.6183,
          "close_time": 1772830799999,
          "quote_volume": 45480604.6255646,
          "trades": 223609,
          "taker_buy_base": 367.54613,
          "taker_buy_quote": 25010704.7959998
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 68111.03,
          "high": 68333.33,
          "low": 67919.72,
          "close": 68289.1,
          "volume": 604.80896,
          "close_time": 1772834399999,
          "quote_volume": 41187304.4272465,
          "trades": 105815,
          "taker_buy_base": 321.53643,
          "taker_buy_quote": 21895238.112866
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 68289.11,
          "high": 68440.92,
          "low": 68221.38,
          "close": 68319.89,
          "volume": 304.91261,
          "close_time": 1772837999999,
          "quote_volume": 20834842.7612868,
          "trades": 90839,
          "taker_buy_base": 185.47281,
          "taker_buy_quote": 12673657.9604984
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 68319.9,
          "high": 68371.24,
          "low": 68105.71,
          "close": 68114.02,
          "volume": 611.37569,
          "close_time": 1772841599999,
          "quote_volume": 41744942.7260227,
          "trades": 79995,
          "taker_buy_base": 289.96677,
          "taker_buy_quote": 19796843.4240192
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.02,
          "high": 68394.09,
          "low": 68105.73,
          "close": 68290.45,
          "volume": 653.38105,
          "close_time": 1772845199999,
          "quote_volume": 44564400.7733383,
          "trades": 83943,
          "taker_buy_base": 323.34191,
          "taker_buy_quote": 22049964.4720036
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 68290.46,
          "high": 68369.11,
          "low": 68180.95,
          "close": 68262.01,
          "volume": 316.06145,
          "close_time": 1772848799999,
          "quote_volume": 21570423.165378,
          "trades": 72253,
          "taker_buy_base": 167.11561,
          "taker_buy_quote": 11405340.2891434
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 68262.01,
          "high": 68367.73,
          "low": 68060.6,
          "close": 68350.04,
          "volume": 316.96409,
          "close_time": 1772852399999,
          "quote_volume": 21617157.8149771,
          "trades": 62505,
          "taker_buy_base": 133.7003,
          "taker_buy_quote": 9120517.6961367
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 68350.05,
          "high": 68551.04,
          "low": 68095.5,
          "close": 68095.5,
          "volume": 450.32011,
          "close_time": 1772855999999,
          "quote_volume": 30749009.8459694,
          "trades": 87323,
          "taker_buy_base": 225.59888,
          "taker_buy_quote": 15410124.9927793
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 68095.5,
          "high": 68147.73,
          "low": 67817.0,
          "close": 68063.43,
          "volume": 621.66509,
          "close_time": 1772859599999,
          "quote_volume": 42274870.8242114,
          "trades": 106901,
          "taker_buy_base": 247.45602,
          "taker_buy_quote": 16831293.8281453
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 68063.42,
          "high": 68140.49,
          "low": 67908.0,
          "close": 68018.26,
          "volume": 493.88772,
          "close_time": 1772863199999,
          "quote_volume": 33592641.7853303,
          "trades": 70294,
          "taker_buy_base": 206.08538,
          "taker_buy_quote": 14018974.7641435
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 68018.27,
          "high": 68021.14,
          "low": 67612.21,
          "close": 67690.86,
          "volume": 489.36583,
          "close_time": 1772866799999,
          "quote_volume": 33200006.7260614,
          "trades": 104999,
          "taker_buy_base": 191.29412,
          "taker_buy_quote": 12976688.9703053
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 67690.86,
          "high": 67865.23,
          "low": 67446.41,
          "close": 67842.67,
          "volume": 768.74899,
          "close_time": 1772870399999,
          "quote_volume": 52009471.5608784,
          "trades": 141564,
          "taker_buy_base": 336.31511,
          "taker_buy_quote": 22759248.274533
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 67842.67,
          "high": 68045.07,
          "low": 67720.98,
          "close": 67795.4,
          "volume": 465.95331,
          "close_time": 1772873999999,
          "quote_volume": 31635496.4510812,
          "trades": 85222,
          "taker_buy_base": 257.91716,
          "taker_buy_quote": 17511880.1234548
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 67795.4,
          "high": 68074.97,
          "low": 67738.31,
          "close": 68000.0,
          "volume": 332.46219,
          "close_time": 1772877599999,
          "quote_volume": 22592399.2636751,
          "trades": 68591,
          "taker_buy_base": 178.17576,
          "taker_buy_quote": 12107251.059262
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 68000.0,
          "high": 68102.73,
          "low": 67870.43,
          "close": 67880.31,
          "volume": 319.42039,
          "close_time": 1772881199999,
          "quote_volume": 21716886.8009114,
          "trades": 61561,
          "taker_buy_base": 152.93939,
          "taker_buy_quote": 10399101.0010187
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 67880.31,
          "high": 68232.27,
          "low": 67841.67,
          "close": 68010.01,
          "volume": 372.24149,
          "close_time": 1772884799999,
          "quote_volume": 25340062.1786888,
          "trades": 89555,
          "taker_buy_base": 203.48066,
          "taker_buy_quote": 13850976.6607863
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 68010.0,
          "high": 68085.41,
          "low": 67900.01,
          "close": 67992.54,
          "volume": 359.03867,
          "close_time": 1772888399999,
          "quote_volume": 24423180.0025124,
          "trades": 68180,
          "taker_buy_base": 208.38165,
          "taker_buy_quote": 14176901.714149
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 67992.54,
          "high": 68081.16,
          "low": 67855.82,
          "close": 67931.06,
          "volume": 318.23636,
          "close_time": 1772891999999,
          "quote_volume": 21634489.8811193,
          "trades": 70911,
          "taker_buy_base": 187.66364,
          "taker_buy_quote": 12759820.6135372
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 67931.06,
          "high": 68083.79,
          "low": 67609.44,
          "close": 68016.7,
          "volume": 473.27443,
          "close_time": 1772895599999,
          "quote_volume": 32120552.1668629,
          "trades": 117313,
          "taker_buy_base": 252.64715,
          "taker_buy_quote": 17155929.6156072
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 68016.7,
          "high": 68034.67,
          "low": 67769.89,
          "close": 67877.45,
          "volume": 577.84468,
          "close_time": 1772899199999,
          "quote_volume": 39260828.8447617,
          "trades": 100557,
          "taker_buy_base": 190.26049,
          "taker_buy_quote": 12925907.4686075
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 67877.45,
          "high": 67889.68,
          "low": 67702.2,
          "close": 67783.63,
          "volume": 349.2691,
          "close_time": 1772902799999,
          "quote_volume": 23679411.6732413,
          "trades": 61584,
          "taker_buy_base": 119.7188,
          "taker_buy_quote": 8116366.8303604
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 67783.63,
          "high": 67935.01,
          "low": 67768.97,
          "close": 67788.41,
          "volume": 217.68104,
          "close_time": 1772906399999,
          "quote_volume": 14772940.2743698,
          "trades": 41860,
          "taker_buy_base": 146.9439,
          "taker_buy_quote": 9972905.393394
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 67788.4,
          "high": 67788.41,
          "low": 67480.0,
          "close": 67568.13,
          "volume": 1180.24782,
          "close_time": 1772909999999,
          "quote_volume": 79790302.2148488,
          "trades": 112179,
          "taker_buy_base": 388.46306,
          "taker_buy_quote": 26265129.2550176
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 67568.13,
          "high": 67572.35,
          "low": 66915.26,
          "close": 67080.34,
          "volume": 1312.2302,
          "close_time": 1772913599999,
          "quote_volume": 88227030.3245048,
          "trades": 161182,
          "taker_buy_base": 521.42837,
          "taker_buy_quote": 35044741.6220849
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 67080.33,
          "high": 67437.5,
          "low": 67068.01,
          "close": 67402.98,
          "volume": 590.47118,
          "close_time": 1772917199999,
          "quote_volume": 39750285.6504176,
          "trades": 85902,
          "taker_buy_base": 336.39316,
          "taker_buy_quote": 22644472.3224553
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 67402.98,
          "high": 67483.05,
          "low": 67281.34,
          "close": 67452.98,
          "volume": 638.99995,
          "close_time": 1772920799999,
          "quote_volume": 43065200.9617147,
          "trades": 71562,
          "taker_buy_base": 290.96984,
          "taker_buy_quote": 19608550.0571136
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 67452.97,
          "high": 67469.87,
          "low": 67101.31,
          "close": 67258.65,
          "volume": 706.81324,
          "close_time": 1772924399999,
          "quote_volume": 47551769.7313509,
          "trades": 81216,
          "taker_buy_base": 423.19785,
          "taker_buy_quote": 28467907.7880614
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 67258.65,
          "high": 67403.85,
          "low": 67183.39,
          "close": 67262.91,
          "volume": 394.96477,
          "close_time": 1772927999999,
          "quote_volume": 26591042.9368438,
          "trades": 60319,
          "taker_buy_base": 221.28028,
          "taker_buy_quote": 14897523.5445913
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67262.91,
          "high": 67481.96,
          "low": 67181.04,
          "close": 67194.77,
          "volume": 552.27054,
          "close_time": 1772931599999,
          "quote_volume": 37183673.0335401,
          "trades": 73818,
          "taker_buy_base": 290.25662,
          "taker_buy_quote": 19540895.5529788
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 67194.77,
          "high": 67353.57,
          "low": 67090.0,
          "close": 67297.27,
          "volume": 565.85563,
          "close_time": 1772935199999,
          "quote_volume": 38036873.4873874,
          "trades": 74570,
          "taker_buy_base": 378.9445,
          "taker_buy_quote": 25470883.9832828
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 67297.27,
          "high": 67426.52,
          "low": 66833.58,
          "close": 66925.44,
          "volume": 765.90711,
          "close_time": 1772938799999,
          "quote_volume": 51437285.6604402,
          "trades": 132299,
          "taker_buy_base": 317.07678,
          "taker_buy_quote": 21295636.0095867
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 66925.45,
          "high": 67083.1,
          "low": 66850.0,
          "close": 67000.26,
          "volume": 999.40624,
          "close_time": 1772942399999,
          "quote_volume": 66946575.7330243,
          "trades": 111969,
          "taker_buy_base": 503.04748,
          "taker_buy_quote": 33691412.8570351
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 67000.26,
          "high": 67100.01,
          "low": 66547.15,
          "close": 66637.36,
          "volume": 1206.88314,
          "close_time": 1772945999999,
          "quote_volume": 80747936.6162141,
          "trades": 129009,
          "taker_buy_base": 585.89511,
          "taker_buy_quote": 39219130.0714527
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 66637.35,
          "high": 67250.24,
          "low": 66617.76,
          "close": 67149.93,
          "volume": 402.00353,
          "close_time": 1772949599999,
          "quote_volume": 26963472.0570087,
          "trades": 105942,
          "taker_buy_base": 273.45538,
          "taker_buy_quote": 18339091.0366382
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 67149.93,
          "high": 67231.86,
          "low": 67035.18,
          "close": 67161.52,
          "volume": 246.63235,
          "close_time": 1772953199999,
          "quote_volume": 16557000.7272332,
          "trades": 67445,
          "taker_buy_base": 114.34633,
          "taker_buy_quote": 7676597.313186
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 67161.52,
          "high": 67465.11,
          "low": 67154.91,
          "close": 67319.91,
          "volume": 1010.57902,
          "close_time": 1772956799999,
          "quote_volume": 68045866.1766192,
          "trades": 103709,
          "taker_buy_base": 528.57388,
          "taker_buy_quote": 35590974.5026674
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 67319.9,
          "high": 67577.36,
          "low": 67156.93,
          "close": 67539.33,
          "volume": 1008.6246,
          "close_time": 1772960399999,
          "quote_volume": 67911806.4816908,
          "trades": 97378,
          "taker_buy_base": 674.14541,
          "taker_buy_quote": 45395458.9316259
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 67539.34,
          "high": 67905.03,
          "low": 67474.0,
          "close": 67681.0,
          "volume": 1111.87857,
          "close_time": 1772963999999,
          "quote_volume": 75303923.5417753,
          "trades": 143975,
          "taker_buy_base": 596.68791,
          "taker_buy_quote": 40410634.6922535
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 67681.0,
          "high": 68200.0,
          "low": 67680.99,
          "close": 67904.14,
          "volume": 646.22527,
          "close_time": 1772967599999,
          "quote_volume": 43919617.6200786,
          "trades": 116368,
          "taker_buy_base": 399.44896,
          "taker_buy_quote": 27147612.8107123
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 67904.15,
          "high": 67904.15,
          "low": 67411.76,
          "close": 67515.0,
          "volume": 536.67584,
          "close_time": 1772971199999,
          "quote_volume": 36267951.335365,
          "trades": 126127,
          "taker_buy_base": 238.98642,
          "taker_buy_quote": 16150872.6523478
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 67515.0,
          "high": 67650.94,
          "low": 66888.0,
          "close": 67324.72,
          "volume": 902.41572,
          "close_time": 1772974799999,
          "quote_volume": 60640938.3715044,
          "trades": 154717,
          "taker_buy_base": 302.90858,
          "taker_buy_quote": 20368385.8033338
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 67324.71,
          "high": 67431.81,
          "low": 66761.68,
          "close": 67234.86,
          "volume": 1987.5897,
          "close_time": 1772978399999,
          "quote_volume": 133233852.2048061,
          "trades": 170402,
          "taker_buy_base": 1129.6549,
          "taker_buy_quote": 75732552.2526471
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 67234.86,
          "high": 67426.69,
          "low": 67055.73,
          "close": 67339.76,
          "volume": 695.31699,
          "close_time": 1772981999999,
          "quote_volume": 46777039.4381819,
          "trades": 109550,
          "taker_buy_base": 340.0336,
          "taker_buy_quote": 22876911.2789344
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 67339.75,
          "high": 67369.36,
          "low": 67080.0,
          "close": 67218.23,
          "volume": 879.16155,
          "close_time": 1772985599999,
          "quote_volume": 59102900.8079914,
          "trades": 99341,
          "taker_buy_base": 408.33233,
          "taker_buy_quote": 27455399.5248788
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 67218.23,
          "high": 67268.44,
          "low": 66802.47,
          "close": 66872.15,
          "volume": 538.7559,
          "close_time": 1772989199999,
          "quote_volume": 36098321.7767463,
          "trades": 98700,
          "taker_buy_base": 283.88361,
          "taker_buy_quote": 19016988.3838062
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 66872.15,
          "high": 67179.98,
          "low": 66800.01,
          "close": 67065.0,
          "volume": 812.42846,
          "close_time": 1772992799999,
          "quote_volume": 54494433.4921552,
          "trades": 88443,
          "taker_buy_base": 439.64027,
          "taker_buy_quote": 29483989.4779248
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 67065.0,
          "high": 67076.0,
          "low": 66745.54,
          "close": 66804.0,
          "volume": 487.97779,
          "close_time": 1772996399999,
          "quote_volume": 32622695.4922862,
          "trades": 84701,
          "taker_buy_base": 189.74174,
          "taker_buy_quote": 12685232.0173015
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 66803.99,
          "high": 67485.24,
          "low": 66779.82,
          "close": 67337.42,
          "volume": 711.10669,
          "close_time": 1772999999999,
          "quote_volume": 47772503.8726269,
          "trades": 107904,
          "taker_buy_base": 415.16433,
          "taker_buy_quote": 27870802.6670732
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 67337.41,
          "high": 67609.08,
          "low": 67028.45,
          "close": 67238.8,
          "volume": 1144.93227,
          "close_time": 1773003599999,
          "quote_volume": 77029749.7221912,
          "trades": 112963,
          "taker_buy_base": 842.20665,
          "taker_buy_quote": 56667800.1390331
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 67238.79,
          "high": 67266.0,
          "low": 66712.69,
          "close": 67020.01,
          "volume": 959.03531,
          "close_time": 1773007199999,
          "quote_volume": 64213546.0950958,
          "trades": 99665,
          "taker_buy_base": 451.12798,
          "taker_buy_quote": 30208462.6319872
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 67020.01,
          "high": 67020.01,
          "low": 65618.49,
          "close": 66236.8,
          "volume": 2742.02435,
          "close_time": 1773010799999,
          "quote_volume": 181173952.0318978,
          "trades": 430752,
          "taker_buy_base": 1275.51945,
          "taker_buy_quote": 84246546.8721986
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 66236.8,
          "high": 66569.24,
          "low": 65930.3,
          "close": 65971.2,
          "volume": 679.95244,
          "close_time": 1773014399999,
          "quote_volume": 45040244.5395945,
          "trades": 188645,
          "taker_buy_base": 289.57104,
          "taker_buy_quote": 19190087.706786
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65971.2,
          "high": 66773.0,
          "low": 65821.97,
          "close": 66370.01,
          "volume": 951.35538,
          "close_time": 1773017999999,
          "quote_volume": 63113288.0332073,
          "trades": 313706,
          "taker_buy_base": 495.71664,
          "taker_buy_quote": 32893564.7520784
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 66370.01,
          "high": 66698.05,
          "low": 66131.25,
          "close": 66196.01,
          "volume": 2263.78882,
          "close_time": 1773021599999,
          "quote_volume": 150347237.3189297,
          "trades": 268340,
          "taker_buy_base": 951.00383,
          "taker_buy_quote": 63147599.5557804
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 66196.01,
          "high": 66707.58,
          "low": 65959.0,
          "close": 66537.32,
          "volume": 752.57114,
          "close_time": 1773025199999,
          "quote_volume": 49871301.5534219,
          "trades": 211513,
          "taker_buy_base": 369.22638,
          "taker_buy_quote": 24484125.4170239
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 66537.32,
          "high": 67668.64,
          "low": 66512.88,
          "close": 67205.05,
          "volume": 1256.29482,
          "close_time": 1773028799999,
          "quote_volume": 84452754.7378515,
          "trades": 293518,
          "taker_buy_base": 718.9905,
          "taker_buy_quote": 48331824.7655979
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 67205.06,
          "high": 67610.0,
          "low": 67093.09,
          "close": 67130.14,
          "volume": 848.47762,
          "close_time": 1773032399999,
          "quote_volume": 57142240.0814376,
          "trades": 140539,
          "taker_buy_base": 372.64808,
          "taker_buy_quote": 25116314.1304581
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 67131.1,
          "high": 68069.29,
          "low": 67113.02,
          "close": 67911.16,
          "volume": 1145.71148,
          "close_time": 1773035999999,
          "quote_volume": 77547072.4244785,
          "trades": 216712,
          "taker_buy_base": 684.84514,
          "taker_buy_quote": 46341158.9033091
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 67911.15,
          "high": 67939.55,
          "low": 67236.78,
          "close": 67267.18,
          "volume": 578.70307,
          "close_time": 1773039599999,
          "quote_volume": 39117363.5721108,
          "trades": 141343,
          "taker_buy_base": 260.65907,
          "taker_buy_quote": 17629292.13007
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 67267.18,
          "high": 67575.81,
          "low": 66853.48,
          "close": 67555.13,
          "volume": 1253.45589,
          "close_time": 1773043199999,
          "quote_volume": 84322671.6734625,
          "trades": 194383,
          "taker_buy_base": 745.11015,
          "taker_buy_quote": 50169580.8684883
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 67555.13,
          "high": 67929.19,
          "low": 67391.89,
          "close": 67814.69,
          "volume": 1615.43129,
          "close_time": 1773046799999,
          "quote_volume": 109348618.0226385,
          "trades": 192736,
          "taker_buy_base": 684.89039,
          "taker_buy_quote": 46356780.0916831
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 67814.69,
          "high": 68460.09,
          "low": 67566.65,
          "close": 67981.02,
          "volume": 1225.43841,
          "close_time": 1773050399999,
          "quote_volume": 83362455.887204,
          "trades": 207463,
          "taker_buy_base": 679.48258,
          "taker_buy_quote": 46205844.607135
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 67981.03,
          "high": 68088.92,
          "low": 67556.72,
          "close": 67608.13,
          "volume": 687.12244,
          "close_time": 1773053999999,
          "quote_volume": 46607784.4841596,
          "trades": 181061,
          "taker_buy_base": 326.35228,
          "taker_buy_quote": 22140093.3362161
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 67608.13,
          "high": 67855.82,
          "low": 67344.45,
          "close": 67764.98,
          "volume": 577.58612,
          "close_time": 1773057599999,
          "quote_volume": 39060624.2572437,
          "trades": 137039,
          "taker_buy_base": 319.92424,
          "taker_buy_quote": 21642538.7467684
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 67764.99,
          "high": 68348.26,
          "low": 67759.57,
          "close": 68151.93,
          "volume": 970.32854,
          "close_time": 1773061199999,
          "quote_volume": 66060871.6906856,
          "trades": 164855,
          "taker_buy_base": 491.5151,
          "taker_buy_quote": 33460304.6809305
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 68151.93,
          "high": 69300.0,
          "low": 68133.93,
          "close": 68976.0,
          "volume": 2460.13662,
          "close_time": 1773064799999,
          "quote_volume": 169261402.755553,
          "trades": 435691,
          "taker_buy_base": 1311.29961,
          "taker_buy_quote": 90214668.2843755
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 68975.8,
          "high": 69480.0,
          "low": 68696.28,
          "close": 69151.5,
          "volume": 2377.05802,
          "close_time": 1773068399999,
          "quote_volume": 164354516.5680009,
          "trades": 402611,
          "taker_buy_base": 1066.94676,
          "taker_buy_quote": 73791086.2155926
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 69151.5,
          "high": 69254.87,
          "low": 68717.86,
          "close": 68863.66,
          "volume": 1995.45638,
          "close_time": 1773071999999,
          "quote_volume": 137662816.8908222,
          "trades": 241028,
          "taker_buy_base": 979.65733,
          "taker_buy_quote": 67593235.7243941
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 68863.67,
          "high": 69225.0,
          "low": 68614.47,
          "close": 68960.12,
          "volume": 1086.01117,
          "close_time": 1773075599999,
          "quote_volume": 74837204.8886645,
          "trades": 233178,
          "taker_buy_base": 484.17741,
          "taker_buy_quote": 33366617.5783733
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 68960.12,
          "high": 69088.49,
          "low": 68270.34,
          "close": 68600.71,
          "volume": 889.54053,
          "close_time": 1773079199999,
          "quote_volume": 61099724.3619644,
          "trades": 210972,
          "taker_buy_base": 365.35196,
          "taker_buy_quote": 25095236.4855823
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 68600.71,
          "high": 68705.76,
          "low": 68179.12,
          "close": 68356.37,
          "volume": 1350.25926,
          "close_time": 1773082799999,
          "quote_volume": 92411757.9144711,
          "trades": 153028,
          "taker_buy_base": 495.86778,
          "taker_buy_quote": 33944612.4194047
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 68356.37,
          "high": 69516.65,
          "low": 68356.37,
          "close": 68991.93,
          "volume": 1713.56623,
          "close_time": 1773086399999,
          "quote_volume": 118199868.3614658,
          "trades": 338338,
          "taker_buy_base": 840.18502,
          "taker_buy_quote": 57972468.7806393
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 68991.93,
          "high": 69145.28,
          "low": 68762.2,
          "close": 68961.71,
          "volume": 507.40424,
          "close_time": 1773089999999,
          "quote_volume": 34986726.5361524,
          "trades": 117912,
          "taker_buy_base": 219.42368,
          "taker_buy_quote": 15130382.3807522
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 68961.15,
          "high": 69102.53,
          "low": 68660.94,
          "close": 68919.72,
          "volume": 782.51759,
          "close_time": 1773093599999,
          "quote_volume": 53956807.3532987,
          "trades": 96128,
          "taker_buy_base": 369.66679,
          "taker_buy_quote": 25491264.3424037
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 68919.71,
          "high": 69030.56,
          "low": 68597.0,
          "close": 68635.88,
          "volume": 943.05059,
          "close_time": 1773097199999,
          "quote_volume": 64865041.235744,
          "trades": 109448,
          "taker_buy_base": 520.01159,
          "taker_buy_quote": 35775875.2226492
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 68635.88,
          "high": 68694.73,
          "low": 68384.69,
          "close": 68432.16,
          "volume": 665.45565,
          "close_time": 1773100799999,
          "quote_volume": 45631900.846712,
          "trades": 92125,
          "taker_buy_base": 348.50147,
          "taker_buy_quote": 23901303.4962003
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68432.16,
          "high": 69290.42,
          "low": 68391.41,
          "close": 69157.37,
          "volume": 1134.03591,
          "close_time": 1773104399999,
          "quote_volume": 78074046.4087129,
          "trades": 166033,
          "taker_buy_base": 715.05337,
          "taker_buy_quote": 49232054.1943723
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 69157.36,
          "high": 69389.06,
          "low": 68786.04,
          "close": 69260.01,
          "volume": 1073.3002,
          "close_time": 1773107999999,
          "quote_volume": 74165831.9947707,
          "trades": 146468,
          "taker_buy_base": 529.39036,
          "taker_buy_quote": 36559807.3204544
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 69260.0,
          "high": 70578.29,
          "low": 69103.12,
          "close": 70272.01,
          "volume": 2010.9648,
          "close_time": 1773111599999,
          "quote_volume": 140668085.5883407,
          "trades": 302463,
          "taker_buy_base": 1099.19996,
          "taker_buy_quote": 76926300.0744873
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 70272.0,
          "high": 70370.86,
          "low": 69390.0,
          "close": 69429.85,
          "volume": 1096.27179,
          "close_time": 1773115199999,
          "quote_volume": 76705746.4652367,
          "trades": 202161,
          "taker_buy_base": 383.81587,
          "taker_buy_quote": 26850712.8050578
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 69429.85,
          "high": 70132.27,
          "low": 69429.85,
          "close": 70072.94,
          "volume": 1112.05227,
          "close_time": 1773118799999,
          "quote_volume": 77615817.0259599,
          "trades": 147965,
          "taker_buy_base": 512.44854,
          "taker_buy_quote": 35752753.5531902
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 70072.95,
          "high": 70355.06,
          "low": 69885.71,
          "close": 69971.34,
          "volume": 874.03346,
          "close_time": 1773122399999,
          "quote_volume": 61315699.9675704,
          "trades": 142006,
          "taker_buy_base": 566.3949,
          "taker_buy_quote": 39747967.446739
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 69971.34,
          "high": 70185.24,
          "low": 69750.62,
          "close": 69910.91,
          "volume": 1140.99151,
          "close_time": 1773125999999,
          "quote_volume": 79821412.8038765,
          "trades": 124604,
          "taker_buy_base": 507.24684,
          "taker_buy_quote": 35487767.7746098
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 69910.91,
          "high": 70546.74,
          "low": 69805.7,
          "close": 70406.01,
          "volume": 1780.20471,
          "close_time": 1773129599999,
          "quote_volume": 125086478.9579068,
          "trades": 182489,
          "taker_buy_base": 933.29394,
          "taker_buy_quote": 65608629.4993554
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 70406.01,
          "high": 71097.64,
          "low": 70369.0,
          "close": 70709.37,
          "volume": 1852.19984,
          "close_time": 1773133199999,
          "quote_volume": 131134120.1548492,
          "trades": 239805,
          "taker_buy_base": 1084.16441,
          "taker_buy_quote": 76765141.1185667
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 70709.37,
          "high": 71300.0,
          "low": 70653.24,
          "close": 71078.92,
          "volume": 1664.83143,
          "close_time": 1773136799999,
          "quote_volume": 118112151.5065613,
          "trades": 170047,
          "taker_buy_base": 962.01684,
          "taker_buy_quote": 68212770.7339437
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 71078.92,
          "high": 71086.86,
          "low": 70660.89,
          "close": 70774.04,
          "volume": 1808.06147,
          "close_time": 1773140399999,
          "quote_volume": 128012273.6792558,
          "trades": 136390,
          "taker_buy_base": 802.70499,
          "taker_buy_quote": 56825002.4021433
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 70774.04,
          "high": 70865.73,
          "low": 70540.4,
          "close": 70580.94,
          "volume": 945.42456,
          "close_time": 1773143999999,
          "quote_volume": 66804940.4073748,
          "trades": 122029,
          "taker_buy_base": 523.72708,
          "taker_buy_quote": 37009882.287201
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 70580.95,
          "high": 70628.19,
          "low": 70290.88,
          "close": 70519.86,
          "volume": 702.95479,
          "close_time": 1773147599999,
          "quote_volume": 49533551.8679385,
          "trades": 144392,
          "taker_buy_base": 294.37665,
          "taker_buy_quote": 20746345.6364818
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 70519.86,
          "high": 70926.46,
          "low": 69723.25,
          "close": 69921.12,
          "volume": 1644.54716,
          "close_time": 1773151199999,
          "quote_volume": 115579646.8775816,
          "trades": 362755,
          "taker_buy_base": 792.78943,
          "taker_buy_quote": 55735974.5505466
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 69921.12,
          "high": 71527.54,
          "low": 69266.06,
          "close": 71467.81,
          "volume": 2553.72955,
          "close_time": 1773154799999,
          "quote_volume": 179512426.0265031,
          "trades": 518508,
          "taker_buy_base": 1291.3137,
          "taker_buy_quote": 90897330.0936708
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 71467.81,
          "high": 71777.0,
          "low": 70900.05,
          "close": 71346.16,
          "volume": 2098.87598,
          "close_time": 1773158399999,
          "quote_volume": 149613059.4382352,
          "trades": 428552,
          "taker_buy_base": 1141.80049,
          "taker_buy_quote": 81417667.8317248
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 71346.17,
          "high": 71700.0,
          "low": 70943.31,
          "close": 71268.59,
          "volume": 1291.34054,
          "close_time": 1773161999999,
          "quote_volume": 92113980.2648867,
          "trades": 282437,
          "taker_buy_base": 686.48342,
          "taker_buy_quote": 48988579.8755119
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 71268.58,
          "high": 71452.0,
          "low": 70512.64,
          "close": 70868.61,
          "volume": 1383.6295,
          "close_time": 1773165599999,
          "quote_volume": 98194404.2013598,
          "trades": 263559,
          "taker_buy_base": 531.81834,
          "taker_buy_quote": 37765604.785681
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 70868.62,
          "high": 70914.9,
          "low": 69901.0,
          "close": 70013.87,
          "volume": 1837.40169,
          "close_time": 1773169199999,
          "quote_volume": 129063485.3000435,
          "trades": 409572,
          "taker_buy_base": 937.34758,
          "taker_buy_quote": 65809035.4468017
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 70013.87,
          "high": 70290.0,
          "low": 69739.0,
          "close": 70043.63,
          "volume": 992.60769,
          "close_time": 1773172799999,
          "quote_volume": 69495643.9666933,
          "trades": 229600,
          "taker_buy_base": 512.20429,
          "taker_buy_quote": 35865704.5049819
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 70043.63,
          "high": 70350.0,
          "low": 70007.52,
          "close": 70235.6,
          "volume": 671.88971,
          "close_time": 1773176399999,
          "quote_volume": 47179926.0378258,
          "trades": 104421,
          "taker_buy_base": 331.80815,
          "taker_buy_quote": 23300993.1925712
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 70236.34,
          "high": 70417.3,
          "low": 69541.91,
          "close": 69763.01,
          "volume": 830.8687,
          "close_time": 1773179999999,
          "quote_volume": 58065221.1395525,
          "trades": 120034,
          "taker_buy_base": 366.13855,
          "taker_buy_quote": 25589090.5951125
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 69763.02,
          "high": 69869.9,
          "low": 69452.42,
          "close": 69721.58,
          "volume": 937.20086,
          "close_time": 1773183599999,
          "quote_volume": 65279899.7421198,
          "trades": 110217,
          "taker_buy_base": 464.68161,
          "taker_buy_quote": 32370447.396786
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 69721.58,
          "high": 69981.8,
          "low": 69698.46,
          "close": 69948.63,
          "volume": 1165.15914,
          "close_time": 1773187199999,
          "quote_volume": 81377771.617365,
          "trades": 119557,
          "taker_buy_base": 483.60908,
          "taker_buy_quote": 33773403.9804543
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69948.64,
          "high": 70173.25,
          "low": 69759.63,
          "close": 70044.87,
          "volume": 728.92961,
          "close_time": 1773190799999,
          "quote_volume": 51015675.9337362,
          "trades": 154124,
          "taker_buy_base": 338.21923,
          "taker_buy_quote": 23674730.7289685
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 70044.87,
          "high": 70144.0,
          "low": 69880.0,
          "close": 70071.26,
          "volume": 947.24879,
          "close_time": 1773194399999,
          "quote_volume": 66359225.6404928,
          "trades": 132156,
          "taker_buy_base": 555.9882,
          "taker_buy_quote": 38948457.1882948
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 70071.26,
          "high": 70119.59,
          "low": 69614.0,
          "close": 69810.72,
          "volume": 1612.87548,
          "close_time": 1773197999999,
          "quote_volume": 112718433.7356584,
          "trades": 133771,
          "taker_buy_base": 971.95761,
          "taker_buy_quote": 67947296.6601135
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 69810.73,
          "high": 69887.11,
          "low": 69488.7,
          "close": 69551.91,
          "volume": 1113.41409,
          "close_time": 1773201599999,
          "quote_volume": 77509258.7561781,
          "trades": 121595,
          "taker_buy_base": 556.74333,
          "taker_buy_quote": 38736107.4624214
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 69551.91,
          "high": 70281.87,
          "low": 69501.55,
          "close": 70130.99,
          "volume": 759.416,
          "close_time": 1773205199999,
          "quote_volume": 53066815.3556364,
          "trades": 131224,
          "taker_buy_base": 454.60323,
          "taker_buy_quote": 31788196.4984953
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 70130.99,
          "high": 70200.96,
          "low": 69420.0,
          "close": 69510.36,
          "volume": 757.81378,
          "close_time": 1773208799999,
          "quote_volume": 52878113.285076,
          "trades": 114902,
          "taker_buy_base": 392.62501,
          "taker_buy_quote": 27394713.8082939
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 69510.37,
          "high": 69996.0,
          "low": 69500.01,
          "close": 69950.01,
          "volume": 391.73761,
          "close_time": 1773212399999,
          "quote_volume": 27328456.6238824,
          "trades": 93779,
          "taker_buy_base": 261.2875,
          "taker_buy_quote": 18225285.6600717
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 69950.01,
          "high": 70018.49,
          "low": 69500.67,
          "close": 69648.29,
          "volume": 1171.57725,
          "close_time": 1773215999999,
          "quote_volume": 81632029.4375313,
          "trades": 106664,
          "taker_buy_base": 664.86162,
          "taker_buy_quote": 46320922.372203
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 69648.28,
          "high": 69786.32,
          "low": 69500.0,
          "close": 69662.24,
          "volume": 672.55865,
          "close_time": 1773219599999,
          "quote_volume": 46836525.6595301,
          "trades": 126367,
          "taker_buy_base": 340.43306,
          "taker_buy_quote": 23704955.305474
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 69662.24,
          "high": 69752.06,
          "low": 69384.5,
          "close": 69466.75,
          "volume": 939.05652,
          "close_time": 1773223199999,
          "quote_volume": 65311207.4985945,
          "trades": 121558,
          "taker_buy_base": 480.57305,
          "taker_buy_quote": 33430684.0275474
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 69466.75,
          "high": 69726.45,
          "low": 69390.91,
          "close": 69604.9,
          "volume": 1028.34397,
          "close_time": 1773226799999,
          "quote_volume": 71507949.2072852,
          "trades": 111343,
          "taker_buy_base": 568.42826,
          "taker_buy_quote": 39530029.9244879
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 69604.9,
          "high": 69755.1,
          "low": 69150.28,
          "close": 69173.0,
          "volume": 898.77254,
          "close_time": 1773230399999,
          "quote_volume": 62484014.9725071,
          "trades": 163264,
          "taker_buy_base": 537.36904,
          "taker_buy_quote": 37374700.4255775
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 69172.99,
          "high": 69777.66,
          "low": 68977.91,
          "close": 69361.13,
          "volume": 1045.64069,
          "close_time": 1773233999999,
          "quote_volume": 72482029.0024468,
          "trades": 228899,
          "taker_buy_base": 510.41277,
          "taker_buy_quote": 35394305.4775331
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 69361.13,
          "high": 71091.18,
          "low": 69331.04,
          "close": 70186.09,
          "volume": 2647.32148,
          "close_time": 1773237599999,
          "quote_volume": 185985830.5199639,
          "trades": 529759,
          "taker_buy_base": 1327.90532,
          "taker_buy_quote": 93335113.4047134
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 70186.08,
          "high": 70987.0,
          "low": 69906.77,
          "close": 70578.7,
          "volume": 2251.77658,
          "close_time": 1773241199999,
          "quote_volume": 158748245.6784529,
          "trades": 515782,
          "taker_buy_base": 1118.16259,
          "taker_buy_quote": 78864176.8080441
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 70578.7,
          "high": 70654.43,
          "low": 69702.25,
          "close": 70227.91,
          "volume": 1844.6963,
          "close_time": 1773244799999,
          "quote_volume": 129415293.3242539,
          "trades": 427890,
          "taker_buy_base": 846.35834,
          "taker_buy_quote": 59386902.9926074
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 70227.92,
          "high": 70826.39,
          "low": 70161.78,
          "close": 70570.71,
          "volume": 1837.92404,
          "close_time": 1773248399999,
          "quote_volume": 129634949.1817059,
          "trades": 312976,
          "taker_buy_base": 946.41941,
          "taker_buy_quote": 66762795.6896593
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 70570.71,
          "high": 71321.0,
          "low": 70512.01,
          "close": 70785.99,
          "volume": 2122.20651,
          "close_time": 1773251999999,
          "quote_volume": 150535351.4770523,
          "trades": 401049,
          "taker_buy_base": 1188.53693,
          "taker_buy_quote": 84314437.8180486
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 70785.99,
          "high": 70895.31,
          "low": 70415.27,
          "close": 70617.64,
          "volume": 1134.13411,
          "close_time": 1773255599999,
          "quote_volume": 80176341.8814401,
          "trades": 225379,
          "taker_buy_base": 441.85105,
          "taker_buy_quote": 31232309.0832405
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 70617.63,
          "high": 70742.38,
          "low": 70375.68,
          "close": 70641.82,
          "volume": 644.23151,
          "close_time": 1773259199999,
          "quote_volume": 45451849.5017888,
          "trades": 134850,
          "taker_buy_base": 278.53724,
          "taker_buy_quote": 19650192.7914061
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 70641.81,
          "high": 70700.0,
          "low": 70394.23,
          "close": 70634.96,
          "volume": 383.34496,
          "close_time": 1773262799999,
          "quote_volume": 27035743.9910186,
          "trades": 84807,
          "taker_buy_base": 167.08903,
          "taker_buy_quote": 11784374.4350322
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 70634.96,
          "high": 70777.17,
          "low": 70499.94,
          "close": 70741.26,
          "volume": 576.42683,
          "close_time": 1773266399999,
          "quote_volume": 40712429.179373,
          "trades": 91756,
          "taker_buy_base": 263.59854,
          "taker_buy_quote": 18621267.8145628
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 70741.27,
          "high": 70950.0,
          "low": 70241.53,
          "close": 70373.01,
          "volume": 1098.26512,
          "close_time": 1773269999999,
          "quote_volume": 77379570.1214923,
          "trades": 166748,
          "taker_buy_base": 519.34214,
          "taker_buy_quote": 36588531.364405
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 70373.01,
          "high": 70505.0,
          "low": 70125.83,
          "close": 70191.86,
          "volume": 641.563,
          "close_time": 1773273599999,
          "quote_volume": 45095256.2690708,
          "trades": 129213,
          "taker_buy_base": 284.01365,
          "taker_buy_quote": 19961317.8585211
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70191.86,
          "high": 70353.87,
          "low": 70130.23,
          "close": 70225.34,
          "volume": 658.09363,
          "close_time": 1773277199999,
          "quote_volume": 46228139.6227386,
          "trades": 138129,
          "taker_buy_base": 317.18589,
          "taker_buy_quote": 22283358.293625
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 70225.34,
          "high": 70226.94,
          "low": 69754.94,
          "close": 69841.31,
          "volume": 760.55263,
          "close_time": 1773280799999,
          "quote_volume": 53169446.2990452,
          "trades": 157245,
          "taker_buy_base": 285.61072,
          "taker_buy_quote": 19969826.3294153
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 69841.3,
          "high": 69887.93,
          "low": 69226.52,
          "close": 69286.56,
          "volume": 742.38929,
          "close_time": 1773284399999,
          "quote_volume": 51629110.6259803,
          "trades": 171137,
          "taker_buy_base": 338.95989,
          "taker_buy_quote": 23578155.6501756
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 69286.55,
          "high": 69628.25,
          "low": 69246.23,
          "close": 69446.61,
          "volume": 415.13842,
          "close_time": 1773287999999,
          "quote_volume": 28825295.2765299,
          "trades": 112007,
          "taker_buy_base": 221.44542,
          "taker_buy_quote": 15378158.876587
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 69446.61,
          "high": 69676.88,
          "low": 69296.43,
          "close": 69372.0,
          "volume": 436.68208,
          "close_time": 1773291599999,
          "quote_volume": 30325784.6267226,
          "trades": 99781,
          "taker_buy_base": 218.71881,
          "taker_buy_quote": 15192627.1895145
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 69372.0,
          "high": 69539.61,
          "low": 69205.91,
          "close": 69480.54,
          "volume": 734.74043,
          "close_time": 1773295199999,
          "quote_volume": 50971654.4971535,
          "trades": 127719,
          "taker_buy_base": 379.37387,
          "taker_buy_quote": 26331054.5936055
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 69480.54,
          "high": 69561.84,
          "low": 69315.63,
          "close": 69501.44,
          "volume": 719.76894,
          "close_time": 1773298799999,
          "quote_volume": 49991908.7100665,
          "trades": 90401,
          "taker_buy_base": 319.31786,
          "taker_buy_quote": 22185858.0733953
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 69501.45,
          "high": 69865.98,
          "low": 69408.88,
          "close": 69826.19,
          "volume": 830.78197,
          "close_time": 1773302399999,
          "quote_volume": 57885148.7955321,
          "trades": 111343,
          "taker_buy_base": 487.13582,
          "taker_buy_quote": 33949601.6055635
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 69826.19,
          "high": 70116.37,
          "low": 69698.33,
          "close": 69917.37,
          "volume": 1246.32882,
          "close_time": 1773305999999,
          "quote_volume": 87076632.5655065,
          "trades": 139433,
          "taker_buy_base": 751.49187,
          "taker_buy_quote": 52507418.1439023
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 69917.36,
          "high": 70400.0,
          "low": 69580.0,
          "close": 69952.51,
          "volume": 1284.31562,
          "close_time": 1773309599999,
          "quote_volume": 89699461.6545861,
          "trades": 157443,
          "taker_buy_base": 613.92549,
          "taker_buy_quote": 42898731.6238814
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 69952.51,
          "high": 70511.0,
          "low": 69856.0,
          "close": 70412.11,
          "volume": 911.03902,
          "close_time": 1773313199999,
          "quote_volume": 64018984.0474414,
          "trades": 165657,
          "taker_buy_base": 589.88786,
          "taker_buy_quote": 41457023.5372283
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 70412.1,
          "high": 70800.0,
          "low": 70367.97,
          "close": 70427.91,
          "volume": 1207.70061,
          "close_time": 1773316799999,
          "quote_volume": 85173933.9076723,
          "trades": 174254,
          "taker_buy_base": 629.93222,
          "taker_buy_quote": 44427743.3678311
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 70427.9,
          "high": 70617.66,
          "low": 70277.38,
          "close": 70381.8,
          "volume": 847.51801,
          "close_time": 1773320399999,
          "quote_volume": 59657137.372089,
          "trades": 149340,
          "taker_buy_base": 392.52776,
          "taker_buy_quote": 27637689.0742226
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 70381.8,
          "high": 70534.65,
          "low": 69645.0,
          "close": 69972.15,
          "volume": 1340.7754,
          "close_time": 1773323999999,
          "quote_volume": 93920760.4321107,
          "trades": 348528,
          "taker_buy_base": 496.04264,
          "taker_buy_quote": 34786511.7498968
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 69972.2,
          "high": 70660.69,
          "low": 69355.34,
          "close": 69590.09,
          "volume": 2130.67842,
          "close_time": 1773327599999,
          "quote_volume": 149115866.8914535,
          "trades": 459799,
          "taker_buy_base": 970.33378,
          "taker_buy_quote": 67949172.2857385
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 69590.09,
          "high": 70565.43,
          "low": 69476.14,
          "close": 70334.88,
          "volume": 1778.50463,
          "close_time": 1773331199999,
          "quote_volume": 124760716.8675455,
          "trades": 350862,
          "taker_buy_base": 1005.50379,
          "taker_buy_quote": 70544561.57584
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 70334.89,
          "high": 70569.15,
          "low": 69905.71,
          "close": 70381.16,
          "volume": 1271.41787,
          "close_time": 1773334799999,
          "quote_volume": 89345926.6702391,
          "trades": 321811,
          "taker_buy_base": 604.77243,
          "taker_buy_quote": 42525565.7862861
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 70381.15,
          "high": 70547.19,
          "low": 70076.16,
          "close": 70212.06,
          "volume": 843.93551,
          "close_time": 1773338399999,
          "quote_volume": 59370577.7437952,
          "trades": 222907,
          "taker_buy_base": 342.18146,
          "taker_buy_quote": 24081918.6552384
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 70212.05,
          "high": 70303.51,
          "low": 69800.0,
          "close": 69819.64,
          "volume": 742.85798,
          "close_time": 1773341999999,
          "quote_volume": 52009176.0420078,
          "trades": 219259,
          "taker_buy_base": 250.31095,
          "taker_buy_quote": 17519557.390961
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 69819.64,
          "high": 70548.81,
          "low": 69770.85,
          "close": 70432.32,
          "volume": 757.84664,
          "close_time": 1773345599999,
          "quote_volume": 53200867.8593337,
          "trades": 198607,
          "taker_buy_base": 359.49665,
          "taker_buy_quote": 25228828.5454945
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 70432.33,
          "high": 70555.2,
          "low": 70111.28,
          "close": 70164.49,
          "volume": 618.18553,
          "close_time": 1773349199999,
          "quote_volume": 43474995.7895671,
          "trades": 104959,
          "taker_buy_base": 139.05377,
          "taker_buy_quote": 9778113.645306
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 70164.5,
          "high": 70470.0,
          "low": 70164.5,
          "close": 70268.55,
          "volume": 355.90233,
          "close_time": 1773352799999,
          "quote_volume": 25020855.4347661,
          "trades": 80720,
          "taker_buy_base": 145.9291,
          "taker_buy_quote": 10258067.4416387
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 70268.54,
          "high": 70305.26,
          "low": 70013.17,
          "close": 70175.64,
          "volume": 467.42484,
          "close_time": 1773356399999,
          "quote_volume": 32790823.7364333,
          "trades": 93322,
          "taker_buy_base": 194.83961,
          "taker_buy_quote": 13666140.3212258
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 70175.64,
          "high": 70734.25,
          "low": 70159.35,
          "close": 70541.34,
          "volume": 894.58188,
          "close_time": 1773359999999,
          "quote_volume": 63082019.0417902,
          "trades": 149396,
          "taker_buy_base": 491.0563,
          "taker_buy_quote": 34622428.1423445
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70541.34,
          "high": 72000.0,
          "low": 70386.01,
          "close": 71475.61,
          "volume": 2857.31114,
          "close_time": 1773363599999,
          "quote_volume": 204003741.7417407,
          "trades": 447875,
          "taker_buy_base": 1521.98144,
          "taker_buy_quote": 108683303.5245328
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 71475.6,
          "high": 71759.95,
          "low": 71283.99,
          "close": 71672.39,
          "volume": 975.74666,
          "close_time": 1773367199999,
          "quote_volume": 69838722.7783189,
          "trades": 207345,
          "taker_buy_base": 508.42321,
          "taker_buy_quote": 36394484.4627694
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 71672.38,
          "high": 71696.68,
          "low": 71045.52,
          "close": 71143.8,
          "volume": 994.81538,
          "close_time": 1773370799999,
          "quote_volume": 71057418.8782328,
          "trades": 147297,
          "taker_buy_base": 444.89169,
          "taker_buy_quote": 31779385.2881394
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 71143.8,
          "high": 71508.87,
          "low": 70964.43,
          "close": 71405.75,
          "volume": 927.82134,
          "close_time": 1773374399999,
          "quote_volume": 66056954.0559826,
          "trades": 125941,
          "taker_buy_base": 517.00627,
          "taker_buy_quote": 36814693.5817613
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 71405.76,
          "high": 71493.77,
          "low": 71214.01,
          "close": 71393.94,
          "volume": 780.92498,
          "close_time": 1773377999999,
          "quote_volume": 55704470.2293071,
          "trades": 105161,
          "taker_buy_base": 429.05759,
          "taker_buy_quote": 30613404.5747512
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 71393.93,
          "high": 71637.54,
          "low": 71242.02,
          "close": 71546.29,
          "volume": 1178.90406,
          "close_time": 1773381599999,
          "quote_volume": 84248439.8924405,
          "trades": 123561,
          "taker_buy_base": 534.01478,
          "taker_buy_quote": 38173855.7671445
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 71546.28,
          "high": 71593.22,
          "low": 71180.19,
          "close": 71342.0,
          "volume": 1081.97604,
          "close_time": 1773385199999,
          "quote_volume": 77171125.7792021,
          "trades": 150177,
          "taker_buy_base": 490.67581,
          "taker_buy_quote": 34990106.4454284
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 71342.0,
          "high": 71672.76,
          "low": 71236.08,
          "close": 71612.22,
          "volume": 1139.8319,
          "close_time": 1773388799999,
          "quote_volume": 81522832.3783298,
          "trades": 159629,
          "taker_buy_base": 503.1194,
          "taker_buy_quote": 35983763.8496216
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 71612.23,
          "high": 72142.85,
          "low": 71385.28,
          "close": 71821.02,
          "volume": 1820.16796,
          "close_time": 1773392399999,
          "quote_volume": 130690293.663342,
          "trades": 217230,
          "taker_buy_base": 1045.73072,
          "taker_buy_quote": 75130074.9673487
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 71821.01,
          "high": 72100.37,
          "low": 71589.81,
          "close": 72006.57,
          "volume": 925.21442,
          "close_time": 1773395999999,
          "quote_volume": 66508448.5171097,
          "trades": 162525,
          "taker_buy_base": 455.84141,
          "taker_buy_quote": 32768847.2844907
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 72006.56,
          "high": 72575.98,
          "low": 71995.53,
          "close": 72458.12,
          "volume": 1635.35127,
          "close_time": 1773399599999,
          "quote_volume": 118324633.3554524,
          "trades": 241574,
          "taker_buy_base": 977.58174,
          "taker_buy_quote": 70716837.5122658
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 72458.11,
          "high": 72526.12,
          "low": 72207.41,
          "close": 72228.82,
          "volume": 724.41705,
          "close_time": 1773403199999,
          "quote_volume": 52397201.7206911,
          "trades": 149943,
          "taker_buy_base": 357.62998,
          "taker_buy_quote": 25866649.6796122
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 72228.81,
          "high": 72884.68,
          "low": 72210.0,
          "close": 72784.73,
          "volume": 1142.93241,
          "close_time": 1773406799999,
          "quote_volume": 82959993.1854541,
          "trades": 212778,
          "taker_buy_base": 644.58335,
          "taker_buy_quote": 46790473.9487379
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 72784.73,
          "high": 73585.27,
          "low": 72684.88,
          "close": 73379.18,
          "volume": 3297.40201,
          "close_time": 1773410399999,
          "quote_volume": 241097528.6949649,
          "trades": 477827,
          "taker_buy_base": 1931.71775,
          "taker_buy_quote": 141247573.2217981
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 73379.18,
          "high": 73913.74,
          "low": 72350.0,
          "close": 72382.72,
          "volume": 4558.05031,
          "close_time": 1773413999999,
          "quote_volume": 334106334.1847983,
          "trades": 564986,
          "taker_buy_base": 2529.86386,
          "taker_buy_quote": 185705485.1854895
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 72382.72,
          "high": 72829.12,
          "low": 71736.34,
          "close": 71831.46,
          "volume": 3305.45471,
          "close_time": 1773417599999,
          "quote_volume": 239050157.5478845,
          "trades": 438775,
          "taker_buy_base": 1325.21277,
          "taker_buy_quote": 95830716.805797
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 71831.46,
          "high": 72100.0,
          "low": 71154.54,
          "close": 71885.57,
          "volume": 2334.3461,
          "close_time": 1773421199999,
          "quote_volume": 167297707.4435212,
          "trades": 367885,
          "taker_buy_base": 1217.29936,
          "taker_buy_quote": 87233466.4845246
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 71885.56,
          "high": 72249.99,
          "low": 70914.09,
          "close": 71037.93,
          "volume": 1889.70074,
          "close_time": 1773424799999,
          "quote_volume": 135327579.9266234,
          "trades": 314897,
          "taker_buy_base": 833.8673,
          "taker_buy_quote": 59725555.6929017
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 71037.93,
          "high": 71350.94,
          "low": 70841.23,
          "close": 71055.45,
          "volume": 738.18799,
          "close_time": 1773428399999,
          "quote_volume": 52460602.4982365,
          "trades": 185458,
          "taker_buy_base": 435.35541,
          "taker_buy_quote": 30942598.7866613
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 71055.45,
          "high": 71309.94,
          "low": 71006.19,
          "close": 71189.95,
          "volume": 507.07823,
          "close_time": 1773431999999,
          "quote_volume": 36078150.8596757,
          "trades": 135846,
          "taker_buy_base": 300.31229,
          "taker_buy_quote": 21370349.6207739
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 71189.96,
          "high": 71469.53,
          "low": 71150.0,
          "close": 71346.84,
          "volume": 554.4729,
          "close_time": 1773435599999,
          "quote_volume": 39557395.3268254,
          "trades": 82040,
          "taker_buy_base": 263.20719,
          "taker_buy_quote": 18773234.6061628
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 71346.84,
          "high": 71491.03,
          "low": 71058.25,
          "close": 71104.65,
          "volume": 650.14338,
          "close_time": 1773439199999,
          "quote_volume": 46300852.6943213,
          "trades": 91739,
          "taker_buy_base": 322.85238,
          "taker_buy_quote": 22990818.6221854
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 71104.65,
          "high": 71189.26,
          "low": 70559.02,
          "close": 70814.0,
          "volume": 863.33877,
          "close_time": 1773442799999,
          "quote_volume": 61109068.293421,
          "trades": 122482,
          "taker_buy_base": 301.43608,
          "taker_buy_quote": 21334052.213835
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 70814.0,
          "high": 71005.3,
          "low": 70688.45,
          "close": 70930.0,
          "volume": 1113.02703,
          "close_time": 1773446399999,
          "quote_volume": 78898872.6502711,
          "trades": 79519,
          "taker_buy_base": 418.68082,
          "taker_buy_quote": 29670920.8318981
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70930.01,
          "high": 70951.8,
          "low": 70555.0,
          "close": 70631.97,
          "volume": 763.50434,
          "close_time": 1773449999999,
          "quote_volume": 54020310.8233432,
          "trades": 90705,
          "taker_buy_base": 290.87532,
          "taker_buy_quote": 20585052.4014245
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 70631.96,
          "high": 70941.05,
          "low": 70481.7,
          "close": 70831.7,
          "volume": 791.55133,
          "close_time": 1773453599999,
          "quote_volume": 55995239.1522559,
          "trades": 77309,
          "taker_buy_base": 366.21167,
          "taker_buy_quote": 25920711.6129912
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 70831.7,
          "high": 70948.66,
          "low": 70735.21,
          "close": 70783.27,
          "volume": 1013.67533,
          "close_time": 1773457199999,
          "quote_volume": 71788879.9794518,
          "trades": 62054,
          "taker_buy_base": 535.58233,
          "taker_buy_quote": 37930557.7474619
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 70783.27,
          "high": 71185.23,
          "low": 70783.26,
          "close": 71081.3,
          "volume": 944.72261,
          "close_time": 1773460799999,
          "quote_volume": 67127111.5411552,
          "trades": 99055,
          "taker_buy_base": 480.25798,
          "taker_buy_quote": 34123485.8922443
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 71081.31,
          "high": 71307.92,
          "low": 71021.11,
          "close": 71039.58,
          "volume": 707.08065,
          "close_time": 1773464399999,
          "quote_volume": 50331966.5420868,
          "trades": 82297,
          "taker_buy_base": 399.29759,
          "taker_buy_quote": 28424451.8896986
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 71039.57,
          "high": 71151.3,
          "low": 70916.96,
          "close": 71013.75,
          "volume": 759.3407,
          "close_time": 1773467999999,
          "quote_volume": 53948310.1352683,
          "trades": 65417,
          "taker_buy_base": 318.78579,
          "taker_buy_quote": 22650965.8434636
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 71013.75,
          "high": 71013.75,
          "low": 70317.0,
          "close": 70622.08,
          "volume": 712.17672,
          "close_time": 1773471599999,
          "quote_volume": 50317200.4154839,
          "trades": 112553,
          "taker_buy_base": 289.84776,
          "taker_buy_quote": 20472019.2684383
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 70622.09,
          "high": 70743.88,
          "low": 70489.03,
          "close": 70596.68,
          "volume": 750.98425,
          "close_time": 1773475199999,
          "quote_volume": 53005696.250803,
          "trades": 74850,
          "taker_buy_base": 313.8549,
          "taker_buy_quote": 22161603.0437481
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 70596.68,
          "high": 70710.76,
          "low": 70536.58,
          "close": 70585.63,
          "volume": 461.44808,
          "close_time": 1773478799999,
          "quote_volume": 32592416.6223408,
          "trades": 63044,
          "taker_buy_base": 148.85982,
          "taker_buy_quote": 10514806.5728264
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 70585.64,
          "high": 70728.07,
          "low": 70400.0,
          "close": 70501.16,
          "volume": 893.97396,
          "close_time": 1773482399999,
          "quote_volume": 63112977.0128975,
          "trades": 69325,
          "taker_buy_base": 445.23634,
          "taker_buy_quote": 31445345.4268625
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 70501.16,
          "high": 70575.1,
          "low": 70389.08,
          "close": 70570.44,
          "volume": 624.35522,
          "close_time": 1773485999999,
          "quote_volume": 44014707.4747614,
          "trades": 61630,
          "taker_buy_base": 334.83057,
          "taker_buy_quote": 23602070.7640444
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 70570.44,
          "high": 70784.38,
          "low": 70562.66,
          "close": 70751.42,
          "volume": 515.18098,
          "close_time": 1773489599999,
          "quote_volume": 36404107.9066938,
          "trades": 56831,
          "taker_buy_base": 244.00886,
          "taker_buy_quote": 17247956.9511166
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 70751.42,
          "high": 70835.48,
          "low": 70616.44,
          "close": 70780.59,
          "volume": 472.56223,
          "close_time": 1773493199999,
          "quote_volume": 33418071.008202,
          "trades": 64278,
          "taker_buy_base": 255.18751,
          "taker_buy_quote": 18050740.3076998
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 70780.59,
          "high": 70930.56,
          "low": 70711.54,
          "close": 70847.35,
          "volume": 886.4995,
          "close_time": 1773496799999,
          "quote_volume": 62792222.3155092,
          "trades": 66703,
          "taker_buy_base": 452.86254,
          "taker_buy_quote": 32075437.3839452
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 70847.34,
          "high": 70941.17,
          "low": 70578.76,
          "close": 70599.22,
          "volume": 329.16955,
          "close_time": 1773500399999,
          "quote_volume": 23284306.109243,
          "trades": 69697,
          "taker_buy_base": 110.3207,
          "taker_buy_quote": 7805325.0124781
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 70599.23,
          "high": 70728.59,
          "low": 70501.0,
          "close": 70580.09,
          "volume": 849.34654,
          "close_time": 1773503999999,
          "quote_volume": 59985509.8440382,
          "trades": 115615,
          "taker_buy_base": 470.29212,
          "taker_buy_quote": 33223621.0371717
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 70580.09,
          "high": 70709.4,
          "low": 70500.0,
          "close": 70672.53,
          "volume": 379.28346,
          "close_time": 1773507599999,
          "quote_volume": 26785874.5755472,
          "trades": 94780,
          "taker_buy_base": 178.12621,
          "taker_buy_quote": 12579678.0622355
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 70672.52,
          "high": 70733.02,
          "low": 70590.0,
          "close": 70617.01,
          "volume": 134.37087,
          "close_time": 1773511199999,
          "quote_volume": 9494948.4680063,
          "trades": 43189,
          "taker_buy_base": 55.54331,
          "taker_buy_quote": 3925343.7450748
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 70617.01,
          "high": 70708.88,
          "low": 70559.35,
          "close": 70668.23,
          "volume": 95.80359,
          "close_time": 1773514799999,
          "quote_volume": 6766471.9540272,
          "trades": 35429,
          "taker_buy_base": 52.19609,
          "taker_buy_quote": 3686893.2755864
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 70668.23,
          "high": 70740.34,
          "low": 70595.14,
          "close": 70700.0,
          "volume": 77.47303,
          "close_time": 1773518399999,
          "quote_volume": 5475355.0236486,
          "trades": 38122,
          "taker_buy_base": 39.04964,
          "taker_buy_quote": 2759696.328222
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 70699.99,
          "high": 70856.4,
          "low": 70650.09,
          "close": 70805.71,
          "volume": 114.01852,
          "close_time": 1773521999999,
          "quote_volume": 8069431.89204,
          "trades": 40654,
          "taker_buy_base": 57.61869,
          "taker_buy_quote": 4077918.7793059
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 70805.71,
          "high": 70825.04,
          "low": 70661.06,
          "close": 70799.99,
          "volume": 113.91325,
          "close_time": 1773525599999,
          "quote_volume": 8057008.9442708,
          "trades": 39978,
          "taker_buy_base": 47.36598,
          "taker_buy_quote": 3350089.3305207
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 70799.99,
          "high": 70805.15,
          "low": 70695.29,
          "close": 70710.91,
          "volume": 89.24315,
          "close_time": 1773529199999,
          "quote_volume": 6313684.4467817,
          "trades": 36613,
          "taker_buy_base": 40.33277,
          "taker_buy_quote": 2853444.4221308
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 70710.9,
          "high": 71253.17,
          "low": 70710.9,
          "close": 71211.95,
          "volume": 537.56951,
          "close_time": 1773532799999,
          "quote_volume": 38206822.5084211,
          "trades": 101611,
          "taker_buy_base": 315.55655,
          "taker_buy_quote": 22428190.2598712
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71211.95,
          "high": 71220.74,
          "low": 70967.59,
          "close": 70985.28,
          "volume": 576.24004,
          "close_time": 1773536399999,
          "quote_volume": 40958581.1998472,
          "trades": 74849,
          "taker_buy_base": 241.74548,
          "taker_buy_quote": 17182000.8894792
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 70985.29,
          "high": 71037.41,
          "low": 70858.82,
          "close": 70985.83,
          "volume": 340.54476,
          "close_time": 1773539999999,
          "quote_volume": 24169176.6373892,
          "trades": 59567,
          "taker_buy_base": 105.05709,
          "taker_buy_quote": 7456337.5162558
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 70985.84,
          "high": 71634.08,
          "low": 70985.84,
          "close": 71450.53,
          "volume": 895.09143,
          "close_time": 1773543599999,
          "quote_volume": 63889832.7522301,
          "trades": 140545,
          "taker_buy_base": 583.8561,
          "taker_buy_quote": 41664877.9756452
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 71450.54,
          "high": 71538.03,
          "low": 71240.68,
          "close": 71363.14,
          "volume": 779.68802,
          "close_time": 1773547199999,
          "quote_volume": 55654415.2399028,
          "trades": 83200,
          "taker_buy_base": 394.52395,
          "taker_buy_quote": 28161890.7805078
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 71363.13,
          "high": 71661.55,
          "low": 71330.66,
          "close": 71606.32,
          "volume": 779.77883,
          "close_time": 1773550799999,
          "quote_volume": 55796321.5888418,
          "trades": 93302,
          "taker_buy_base": 461.97142,
          "taker_buy_quote": 33061911.1574482
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 71606.31,
          "high": 71800.68,
          "low": 71476.0,
          "close": 71489.68,
          "volume": 792.96245,
          "close_time": 1773554399999,
          "quote_volume": 56807962.4109246,
          "trades": 85195,
          "taker_buy_base": 495.91287,
          "taker_buy_quote": 35528196.9752229
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 71489.67,
          "high": 71595.43,
          "low": 71373.75,
          "close": 71458.41,
          "volume": 528.89919,
          "close_time": 1773557999999,
          "quote_volume": 37808904.5154468,
          "trades": 57302,
          "taker_buy_base": 272.96707,
          "taker_buy_quote": 19516913.1877099
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 71458.41,
          "high": 71658.44,
          "low": 71411.88,
          "close": 71453.59,
          "volume": 276.05348,
          "close_time": 1773561599999,
          "quote_volume": 19746738.9790706,
          "trades": 58664,
          "taker_buy_base": 126.85831,
          "taker_buy_quote": 9074971.110459
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 71453.59,
          "high": 71736.72,
          "low": 71453.59,
          "close": 71717.5,
          "volume": 551.40345,
          "close_time": 1773565199999,
          "quote_volume": 39498086.4857878,
          "trades": 68388,
          "taker_buy_base": 370.02576,
          "taker_buy_quote": 26508757.5267056
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 71717.5,
          "high": 71940.49,
          "low": 71713.9,
          "close": 71791.1,
          "volume": 640.93656,
          "close_time": 1773568799999,
          "quote_volume": 46046291.7648227,
          "trades": 82395,
          "taker_buy_base": 337.62632,
          "taker_buy_quote": 24256314.2973935
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 71791.11,
          "high": 71919.19,
          "low": 71714.37,
          "close": 71783.09,
          "volume": 525.0135,
          "close_time": 1773572399999,
          "quote_volume": 37699169.0564608,
          "trades": 93978,
          "taker_buy_base": 207.44276,
          "taker_buy_quote": 14897848.8916607
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 71783.1,
          "high": 71888.0,
          "low": 71659.71,
          "close": 71839.42,
          "volume": 452.79199,
          "close_time": 1773575999999,
          "quote_volume": 32492823.5183104,
          "trades": 65814,
          "taker_buy_base": 211.60724,
          "taker_buy_quote": 15189636.3172721
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 71839.41,
          "high": 71839.42,
          "low": 71560.21,
          "close": 71610.33,
          "volume": 324.76249,
          "close_time": 1773579599999,
          "quote_volume": 23280309.1743433,
          "trades": 64810,
          "taker_buy_base": 109.74819,
          "taker_buy_quote": 7867359.0758295
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 71610.33,
          "high": 71679.81,
          "low": 71263.99,
          "close": 71607.54,
          "volume": 1108.48189,
          "close_time": 1773583199999,
          "quote_volume": 79197831.0386912,
          "trades": 146151,
          "taker_buy_base": 415.48591,
          "taker_buy_quote": 29681169.2861992
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 71607.54,
          "high": 71635.56,
          "low": 71341.68,
          "close": 71622.03,
          "volume": 452.09243,
          "close_time": 1773586799999,
          "quote_volume": 32336480.9928193,
          "trades": 86255,
          "taker_buy_base": 236.28649,
          "taker_buy_quote": 16901491.0825957
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 71622.04,
          "high": 71626.0,
          "low": 71410.0,
          "close": 71481.24,
          "volume": 210.01259,
          "close_time": 1773590399999,
          "quote_volume": 15021352.8862021,
          "trades": 64847,
          "taker_buy_base": 115.86804,
          "taker_buy_quote": 8287023.2150631
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 71481.24,
          "high": 71586.75,
          "low": 71320.08,
          "close": 71437.35,
          "volume": 302.61771,
          "close_time": 1773593999999,
          "quote_volume": 21612440.3547793,
          "trades": 81461,
          "taker_buy_base": 183.79638,
          "taker_buy_quote": 13124617.4083842
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 71437.35,
          "high": 71989.93,
          "low": 71409.74,
          "close": 71819.95,
          "volume": 365.80062,
          "close_time": 1773597599999,
          "quote_volume": 26213703.8802455,
          "trades": 92949,
          "taker_buy_base": 249.11859,
          "taker_buy_quote": 17849277.992018
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 71819.96,
          "high": 71885.55,
          "low": 71321.87,
          "close": 71390.53,
          "volume": 321.10675,
          "close_time": 1773601199999,
          "quote_volume": 23004719.4334995,
          "trades": 102918,
          "taker_buy_base": 132.32941,
          "taker_buy_quote": 9482115.6516693
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 71390.53,
          "high": 71582.83,
          "low": 71338.67,
          "close": 71549.94,
          "volume": 251.59972,
          "close_time": 1773604799999,
          "quote_volume": 17979205.8994919,
          "trades": 69282,
          "taker_buy_base": 123.97206,
          "taker_buy_quote": 8859526.3270762
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 71549.94,
          "high": 71930.0,
          "low": 71433.75,
          "close": 71730.81,
          "volume": 236.54566,
          "close_time": 1773608399999,
          "quote_volume": 16966679.8395022,
          "trades": 76529,
          "taker_buy_base": 138.53196,
          "taker_buy_quote": 9935537.4133054
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 71730.81,
          "high": 72222.0,
          "low": 71629.99,
          "close": 72109.58,
          "volume": 459.80342,
          "close_time": 1773611999999,
          "quote_volume": 33098771.4654676,
          "trades": 136792,
          "taker_buy_base": 297.88651,
          "taker_buy_quote": 21443018.8746357
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 72109.59,
          "high": 73081.77,
          "low": 71725.74,
          "close": 72749.44,
          "volume": 1471.44945,
          "close_time": 1773615599999,
          "quote_volume": 106597993.6354891,
          "trades": 312854,
          "taker_buy_base": 860.63713,
          "taker_buy_quote": 62361678.2369586
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 72749.45,
          "high": 73199.0,
          "low": 72420.44,
          "close": 72815.24,
          "volume": 1393.63061,
          "close_time": 1773619199999,
          "quote_volume": 101457162.4940856,
          "trades": 310966,
          "taker_buy_base": 633.76272,
          "taker_buy_quote": 46148048.5732817
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72815.25,
          "high": 73008.94,
          "low": 72452.26,
          "close": 72531.26,
          "volume": 685.4345,
          "close_time": 1773622799999,
          "quote_volume": 49831121.870366,
          "trades": 192017,
          "taker_buy_base": 301.5264,
          "taker_buy_quote": 21927689.2679714
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 72531.27,
          "high": 72852.28,
          "low": 72270.41,
          "close": 72752.9,
          "volume": 715.87613,
          "close_time": 1773626399999,
          "quote_volume": 51927454.8302493,
          "trades": 177405,
          "taker_buy_base": 398.90863,
          "taker_buy_quote": 28933676.7060399
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 72752.9,
          "high": 72852.28,
          "low": 72368.08,
          "close": 72514.69,
          "volume": 487.11967,
          "close_time": 1773629999999,
          "quote_volume": 35345119.0092013,
          "trades": 115887,
          "taker_buy_base": 207.07677,
          "taker_buy_quote": 15022955.5163685
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 72514.69,
          "high": 74330.34,
          "low": 72436.02,
          "close": 73573.32,
          "volume": 3424.72669,
          "close_time": 1773633599999,
          "quote_volume": 252338861.1533925,
          "trades": 366280,
          "taker_buy_base": 1966.08604,
          "taker_buy_quote": 144809434.8245743
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 73573.31,
          "high": 74451.03,
          "low": 73573.31,
          "close": 73835.62,
          "volume": 1907.76761,
          "close_time": 1773637199999,
          "quote_volume": 140906402.9934409,
          "trades": 290004,
          "taker_buy_base": 1083.94445,
          "taker_buy_quote": 80057293.4841735
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 73835.62,
          "high": 74258.07,
          "low": 73720.0,
          "close": 74207.49,
          "volume": 1421.12171,
          "close_time": 1773640799999,
          "quote_volume": 105134458.9458207,
          "trades": 215798,
          "taker_buy_base": 809.50042,
          "taker_buy_quote": 59893528.5148332
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 74207.49,
          "high": 74207.5,
          "low": 73610.0,
          "close": 73714.36,
          "volume": 1229.39836,
          "close_time": 1773644399999,
          "quote_volume": 90726199.7339627,
          "trades": 158160,
          "taker_buy_base": 648.93986,
          "taker_buy_quote": 47886720.7401718
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 73714.36,
          "high": 73924.83,
          "low": 73385.18,
          "close": 73456.68,
          "volume": 958.93738,
          "close_time": 1773647999999,
          "quote_volume": 70613358.7576705,
          "trades": 152215,
          "taker_buy_base": 394.68031,
          "taker_buy_quote": 29071710.10333
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 73456.69,
          "high": 73776.13,
          "low": 72888.8,
          "close": 73135.0,
          "volume": 1562.06854,
          "close_time": 1773651599999,
          "quote_volume": 114514605.4745851,
          "trades": 209593,
          "taker_buy_base": 691.46745,
          "taker_buy_quote": 50702808.5475516
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 73135.0,
          "high": 73331.88,
          "low": 73057.25,
          "close": 73260.92,
          "volume": 531.7209,
          "close_time": 1773655199999,
          "quote_volume": 38927469.1253408,
          "trades": 133598,
          "taker_buy_base": 316.14431,
          "taker_buy_quote": 23143819.6979336
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 73260.92,
          "high": 73783.42,
          "low": 73202.89,
          "close": 73783.42,
          "volume": 1038.45265,
          "close_time": 1773658799999,
          "quote_volume": 76260137.3608895,
          "trades": 184479,
          "taker_buy_base": 578.81775,
          "taker_buy_quote": 42511701.2433605
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 73783.42,
          "high": 73838.76,
          "low": 73515.33,
          "close": 73552.77,
          "volume": 680.69185,
          "close_time": 1773662399999,
          "quote_volume": 50121191.944247,
          "trades": 127126,
          "taker_buy_base": 447.90929,
          "taker_buy_quote": 32977499.4626694
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 73552.78,
          "high": 74044.0,
          "low": 73465.46,
          "close": 73864.8,
          "volume": 921.55759,
          "close_time": 1773665999999,
          "quote_volume": 67990691.367264,
          "trades": 194935,
          "taker_buy_base": 567.833,
          "taker_buy_quote": 41891954.325967
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 73864.81,
          "high": 74509.52,
          "low": 73787.0,
          "close": 74109.55,
          "volume": 1593.51066,
          "close_time": 1773669599999,
          "quote_volume": 118203124.5684483,
          "trades": 360226,
          "taker_buy_base": 899.15143,
          "taker_buy_quote": 66711421.6417789
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 74109.56,
          "high": 74460.19,
          "low": 72990.52,
          "close": 73565.54,
          "volume": 2204.69587,
          "close_time": 1773673199999,
          "quote_volume": 162296720.9469922,
          "trades": 497277,
          "taker_buy_base": 936.977,
          "taker_buy_quote": 69015699.1813488
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 73565.54,
          "high": 74030.0,
          "low": 73186.5,
          "close": 73274.76,
          "volume": 1024.65577,
          "close_time": 1773676799999,
          "quote_volume": 75431246.7543991,
          "trades": 324467,
          "taker_buy_base": 573.42492,
          "taker_buy_quote": 42229507.668847
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 73274.75,
          "high": 73901.95,
          "low": 73160.66,
          "close": 73760.63,
          "volume": 1016.72181,
          "close_time": 1773680399999,
          "quote_volume": 74715648.1741252,
          "trades": 261544,
          "taker_buy_base": 576.11209,
          "taker_buy_quote": 42336789.9303625
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 73760.63,
          "high": 74065.7,
          "low": 73648.7,
          "close": 73943.18,
          "volume": 906.04408,
          "close_time": 1773683999999,
          "quote_volume": 66928450.7765156,
          "trades": 228475,
          "taker_buy_base": 494.60911,
          "taker_buy_quote": 36539720.0705263
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 73943.17,
          "high": 74356.32,
          "low": 73860.0,
          "close": 73913.6,
          "volume": 1086.95746,
          "close_time": 1773687599999,
          "quote_volume": 80587604.5619049,
          "trades": 248657,
          "taker_buy_base": 591.82536,
          "taker_buy_quote": 43881928.2754586
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 73913.6,
          "high": 74418.6,
          "low": 73781.54,
          "close": 73963.0,
          "volume": 1122.08511,
          "close_time": 1773691199999,
          "quote_volume": 83109928.5004296,
          "trades": 260104,
          "taker_buy_base": 505.79488,
          "taker_buy_quote": 37476956.2388221
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 73963.0,
          "high": 74248.95,
          "low": 73863.2,
          "close": 74236.9,
          "volume": 424.59345,
          "close_time": 1773694799999,
          "quote_volume": 31431973.834333,
          "trades": 106316,
          "taker_buy_base": 235.27597,
          "taker_buy_quote": 17418196.9074471
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 74236.9,
          "high": 74799.0,
          "low": 74150.0,
          "close": 74401.36,
          "volume": 1246.95221,
          "close_time": 1773698399999,
          "quote_volume": 92851013.2751242,
          "trades": 217232,
          "taker_buy_base": 693.47258,
          "taker_buy_quote": 51648436.9929053
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 74401.35,
          "high": 74899.99,
          "low": 74378.43,
          "close": 74772.66,
          "volume": 1058.73068,
          "close_time": 1773701999999,
          "quote_volume": 79141789.1017246,
          "trades": 202153,
          "taker_buy_base": 625.36327,
          "taker_buy_quote": 46748104.6454871
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 74773.56,
          "high": 74909.08,
          "low": 74250.21,
          "close": 74884.67,
          "volume": 1159.70951,
          "close_time": 1773705599999,
          "quote_volume": 86524938.5044366,
          "trades": 172534,
          "taker_buy_base": 659.38126,
          "taker_buy_quote": 49207605.2115505
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74884.67,
          "high": 75520.23,
          "low": 74614.18,
          "close": 75318.48,
          "volume": 2173.5367,
          "close_time": 1773709199999,
          "quote_volume": 163272681.0680661,
          "trades": 382299,
          "taker_buy_base": 1260.96506,
          "taker_buy_quote": 94729074.7566572
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 75318.48,
          "high": 76000.0,
          "low": 75074.37,
          "close": 75623.91,
          "volume": 1953.08873,
          "close_time": 1773712799999,
          "quote_volume": 147844292.5122705,
          "trades": 388081,
          "taker_buy_base": 1101.9352,
          "taker_buy_quote": 83434678.949998
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 75623.91,
          "high": 75677.66,
          "low": 75114.67,
          "close": 75198.02,
          "volume": 1068.24779,
          "close_time": 1773716399999,
          "quote_volume": 80409047.9060234,
          "trades": 201315,
          "taker_buy_base": 449.88189,
          "taker_buy_quote": 33863044.6194853
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 75198.02,
          "high": 75326.15,
          "low": 74268.73,
          "close": 74463.98,
          "volume": 1730.33731,
          "close_time": 1773719999999,
          "quote_volume": 129211808.1188872,
          "trades": 273481,
          "taker_buy_base": 606.27931,
          "taker_buy_quote": 45267757.1743351
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 74463.98,
          "high": 74712.89,
          "low": 73980.16,
          "close": 74252.01,
          "volume": 2017.11887,
          "close_time": 1773723599999,
          "quote_volume": 149878834.2284838,
          "trades": 207989,
          "taker_buy_base": 777.61764,
          "taker_buy_quote": 57807023.3492339
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 74252.0,
          "high": 74459.99,
          "low": 73784.0,
          "close": 74036.74,
          "volume": 1250.81696,
          "close_time": 1773727199999,
          "quote_volume": 92741265.8537059,
          "trades": 158714,
          "taker_buy_base": 619.89994,
          "taker_buy_quote": 45969941.7350126
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 74036.74,
          "high": 74276.66,
          "low": 73877.56,
          "close": 74085.45,
          "volume": 879.74749,
          "close_time": 1773730799999,
          "quote_volume": 65170987.6414419,
          "trades": 158321,
          "taker_buy_base": 412.7396,
          "taker_buy_quote": 30574490.1103464
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 74085.46,
          "high": 74457.72,
          "low": 74066.4,
          "close": 74249.32,
          "volume": 771.242,
          "close_time": 1773734399999,
          "quote_volume": 57320413.0338344,
          "trades": 130753,
          "taker_buy_base": 335.20905,
          "taker_buy_quote": 24914520.6244082
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 74249.32,
          "high": 74452.97,
          "low": 74108.01,
          "close": 74188.38,
          "volume": 461.65295,
          "close_time": 1773737999999,
          "quote_volume": 34300888.5394079,
          "trades": 123000,
          "taker_buy_base": 248.97782,
          "taker_buy_quote": 18502918.6975121
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 74188.38,
          "high": 74406.03,
          "low": 73841.62,
          "close": 73937.16,
          "volume": 864.16263,
          "close_time": 1773741599999,
          "quote_volume": 64069912.3563151,
          "trades": 149015,
          "taker_buy_base": 400.73911,
          "taker_buy_quote": 29713847.1626438
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 73937.16,
          "high": 73960.74,
          "low": 73560.98,
          "close": 73729.45,
          "volume": 1049.0691,
          "close_time": 1773745199999,
          "quote_volume": 77324957.2381234,
          "trades": 187842,
          "taker_buy_base": 473.06848,
          "taker_buy_quote": 34867011.9216359
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 73729.45,
          "high": 74224.16,
          "low": 73682.01,
          "close": 74033.11,
          "volume": 647.95804,
          "close_time": 1773748799999,
          "quote_volume": 47936681.0442032,
          "trades": 149448,
          "taker_buy_base": 382.22243,
          "taker_buy_quote": 28276684.7120773
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 74033.1,
          "high": 74170.55,
          "low": 73672.25,
          "close": 73739.74,
          "volume": 614.23436,
          "close_time": 1773752399999,
          "quote_volume": 45388987.2828269,
          "trades": 161550,
          "taker_buy_base": 286.73288,
          "taker_buy_quote": 21197686.3728223
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 73739.74,
          "high": 74167.39,
          "low": 73399.19,
          "close": 73615.48,
          "volume": 1159.88444,
          "close_time": 1773755999999,
          "quote_volume": 85569440.6971207,
          "trades": 284567,
          "taker_buy_base": 529.8566,
          "taker_buy_quote": 39104660.1565815
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 73615.49,
          "high": 74425.31,
          "low": 73424.79,
          "close": 74381.7,
          "volume": 1362.71508,
          "close_time": 1773759599999,
          "quote_volume": 100890945.9751623,
          "trades": 323276,
          "taker_buy_base": 836.68701,
          "taker_buy_quote": 61988447.9781554
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 74381.69,
          "high": 74893.94,
          "low": 73669.91,
          "close": 73914.39,
          "volume": 1370.72331,
          "close_time": 1773763199999,
          "quote_volume": 101702489.4422837,
          "trades": 360212,
          "taker_buy_base": 697.49503,
          "taker_buy_quote": 51782084.4339894
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 73914.4,
          "high": 74350.0,
          "low": 73855.24,
          "close": 74155.69,
          "volume": 747.87279,
          "close_time": 1773766799999,
          "quote_volume": 55423218.2592146,
          "trades": 233529,
          "taker_buy_base": 381.95374,
          "taker_buy_quote": 28308793.6890775
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 74155.68,
          "high": 74594.0,
          "low": 74006.58,
          "close": 74523.75,
          "volume": 826.10844,
          "close_time": 1773770399999,
          "quote_volume": 61395169.4723077,
          "trades": 194133,
          "taker_buy_base": 531.36723,
          "taker_buy_quote": 39489267.5143969
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 74523.76,
          "high": 74769.17,
          "low": 74386.11,
          "close": 74683.04,
          "volume": 707.46038,
          "close_time": 1773773999999,
          "quote_volume": 52772145.3305212,
          "trades": 180130,
          "taker_buy_base": 334.51481,
          "taker_buy_quote": 24954362.4945142
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 74683.04,
          "high": 74800.0,
          "low": 74427.25,
          "close": 74512.17,
          "volume": 768.60522,
          "close_time": 1773777599999,
          "quote_volume": 57373452.1481439,
          "trades": 184663,
          "taker_buy_base": 366.85381,
          "taker_buy_quote": 27383630.6813228
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 74511.21,
          "high": 74685.5,
          "low": 74359.87,
          "close": 74506.75,
          "volume": 466.76372,
          "close_time": 1773781199999,
          "quote_volume": 34772329.9030658,
          "trades": 88217,
          "taker_buy_base": 170.09313,
          "taker_buy_quote": 12673187.2932662
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 74506.75,
          "high": 74799.0,
          "low": 74450.01,
          "close": 74685.42,
          "volume": 618.20101,
          "close_time": 1773784799999,
          "quote_volume": 46134120.5455888,
          "trades": 99979,
          "taker_buy_base": 220.91886,
          "taker_buy_quote": 16489218.7857418
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 74685.42,
          "high": 74772.14,
          "low": 73934.0,
          "close": 74307.08,
          "volume": 488.30847,
          "close_time": 1773788399999,
          "quote_volume": 36283519.4452543,
          "trades": 117429,
          "taker_buy_base": 175.53398,
          "taker_buy_quote": 13041252.8349503
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 74307.08,
          "high": 74398.74,
          "low": 73871.74,
          "close": 73909.36,
          "volume": 523.41057,
          "close_time": 1773791999999,
          "quote_volume": 38789143.2904205,
          "trades": 125244,
          "taker_buy_base": 189.70969,
          "taker_buy_quote": 14063272.7327219
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73909.37,
          "high": 74063.22,
          "low": 73535.36,
          "close": 73867.88,
          "volume": 673.31061,
          "close_time": 1773795599999,
          "quote_volume": 49682584.1137638,
          "trades": 167341,
          "taker_buy_base": 298.32738,
          "taker_buy_quote": 22010900.2468923
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 73867.88,
          "high": 74211.43,
          "low": 73820.69,
          "close": 74072.3,
          "volume": 537.72886,
          "close_time": 1773799199999,
          "quote_volume": 39828402.9654988,
          "trades": 125019,
          "taker_buy_base": 333.93251,
          "taker_buy_quote": 24731973.6331497
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 74072.3,
          "high": 74476.0,
          "low": 74051.78,
          "close": 74338.93,
          "volume": 549.53806,
          "close_time": 1773802799999,
          "quote_volume": 40811427.7017298,
          "trades": 109262,
          "taker_buy_base": 348.98605,
          "taker_buy_quote": 25921496.388844
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 74338.93,
          "high": 74672.34,
          "low": 74250.27,
          "close": 74446.14,
          "volume": 459.80928,
          "close_time": 1773806399999,
          "quote_volume": 34232788.8454588,
          "trades": 99545,
          "taker_buy_base": 237.46998,
          "taker_buy_quote": 17685115.0271218
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 74446.14,
          "high": 74486.3,
          "low": 74137.02,
          "close": 74175.49,
          "volume": 472.35206,
          "close_time": 1773809999999,
          "quote_volume": 35080561.3620802,
          "trades": 71860,
          "taker_buy_base": 252.08898,
          "taker_buy_quote": 18723547.0091265
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 74175.48,
          "high": 74312.11,
          "low": 73830.76,
          "close": 73950.0,
          "volume": 662.80056,
          "close_time": 1773813599999,
          "quote_volume": 49098987.0238813,
          "trades": 93727,
          "taker_buy_base": 326.37308,
          "taker_buy_quote": 24186400.4334686
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 73950.01,
          "high": 74225.82,
          "low": 73938.1,
          "close": 73954.03,
          "volume": 652.79254,
          "close_time": 1773817199999,
          "quote_volume": 48353951.7830329,
          "trades": 86917,
          "taker_buy_base": 330.80609,
          "taker_buy_quote": 24502075.0733201
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 73954.03,
          "high": 73997.04,
          "low": 73700.01,
          "close": 73883.8,
          "volume": 504.7237,
          "close_time": 1773820799999,
          "quote_volume": 37273568.6402254,
          "trades": 95673,
          "taker_buy_base": 254.56034,
          "taker_buy_quote": 18803323.7975272
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 73883.8,
          "high": 74130.02,
          "low": 73863.31,
          "close": 74044.89,
          "volume": 735.50464,
          "close_time": 1773824399999,
          "quote_volume": 54449676.9735749,
          "trades": 103840,
          "taker_buy_base": 444.55284,
          "taker_buy_quote": 32909425.4483466
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 74044.9,
          "high": 74281.33,
          "low": 74042.85,
          "close": 74181.08,
          "volume": 347.16358,
          "close_time": 1773827999999,
          "quote_volume": 25751313.7726573,
          "trades": 78474,
          "taker_buy_base": 191.19985,
          "taker_buy_quote": 14182667.9432136
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 74181.08,
          "high": 74267.77,
          "low": 73816.26,
          "close": 73946.35,
          "volume": 478.90858,
          "close_time": 1773831599999,
          "quote_volume": 35455513.1030814,
          "trades": 104858,
          "taker_buy_base": 296.02164,
          "taker_buy_quote": 21918425.7723871
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 73946.35,
          "high": 74074.84,
          "low": 72800.0,
          "close": 72952.85,
          "volume": 1877.69179,
          "close_time": 1773835199999,
          "quote_volume": 137492092.1511136,
          "trades": 323995,
          "taker_buy_base": 880.59828,
          "taker_buy_quote": 64465510.125125
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 72952.85,
          "high": 72981.79,
          "low": 72271.11,
          "close": 72361.24,
          "volume": 1819.95371,
          "close_time": 1773838799999,
          "quote_volume": 132134038.6586083,
          "trades": 381589,
          "taker_buy_base": 729.298,
          "taker_buy_quote": 52950337.0834718
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 72361.13,
          "high": 72556.81,
          "low": 71980.0,
          "close": 72133.49,
          "volume": 1607.02731,
          "close_time": 1773842399999,
          "quote_volume": 116178939.0124459,
          "trades": 362221,
          "taker_buy_base": 721.53033,
          "taker_buy_quote": 52173109.6070998
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 72133.48,
          "high": 72222.45,
          "low": 71100.0,
          "close": 71193.23,
          "volume": 2385.98822,
          "close_time": 1773845999999,
          "quote_volume": 170982942.4830057,
          "trades": 491438,
          "taker_buy_base": 1046.95524,
          "taker_buy_quote": 75038358.966619
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 71193.23,
          "high": 71531.54,
          "low": 70857.21,
          "close": 71467.82,
          "volume": 2560.23665,
          "close_time": 1773849599999,
          "quote_volume": 182418304.3512396,
          "trades": 378945,
          "taker_buy_base": 1265.98981,
          "taker_buy_quote": 90238018.3006788
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 71467.82,
          "high": 71565.78,
          "low": 71037.34,
          "close": 71314.08,
          "volume": 967.21409,
          "close_time": 1773853199999,
          "quote_volume": 68958245.9754665,
          "trades": 255278,
          "taker_buy_base": 536.16984,
          "taker_buy_quote": 38232921.3386763
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 71314.07,
          "high": 71750.0,
          "low": 71199.87,
          "close": 71595.21,
          "volume": 1025.9984,
          "close_time": 1773856799999,
          "quote_volume": 73322010.7571601,
          "trades": 215722,
          "taker_buy_base": 610.16456,
          "taker_buy_quote": 43614254.5944398
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 71595.21,
          "high": 72000.5,
          "low": 70947.78,
          "close": 71096.74,
          "volume": 1475.11719,
          "close_time": 1773860399999,
          "quote_volume": 105582814.3789975,
          "trades": 363504,
          "taker_buy_base": 778.66676,
          "taker_buy_quote": 55792496.8244388
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 71096.75,
          "high": 71486.14,
          "low": 70933.85,
          "close": 71072.38,
          "volume": 867.91916,
          "close_time": 1773863999999,
          "quote_volume": 61780360.736042,
          "trades": 222685,
          "taker_buy_base": 435.16498,
          "taker_buy_quote": 30982334.2179038
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 71072.38,
          "high": 71333.33,
          "low": 70500.0,
          "close": 71214.67,
          "volume": 1180.62213,
          "close_time": 1773867599999,
          "quote_volume": 83694690.5456456,
          "trades": 239576,
          "taker_buy_base": 597.87237,
          "taker_buy_quote": 42413016.4551434
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 71214.67,
          "high": 71451.22,
          "low": 71167.15,
          "close": 71263.67,
          "volume": 338.26453,
          "close_time": 1773871199999,
          "quote_volume": 24124075.7017988,
          "trades": 112777,
          "taker_buy_base": 198.72672,
          "taker_buy_quote": 14172630.0640832
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 71263.67,
          "high": 71269.02,
          "low": 70944.56,
          "close": 71153.66,
          "volume": 520.94837,
          "close_time": 1773874799999,
          "quote_volume": 37019284.4275539,
          "trades": 104410,
          "taker_buy_base": 232.85691,
          "taker_buy_quote": 16547495.9473414
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 71153.67,
          "high": 71365.4,
          "low": 71069.69,
          "close": 71246.54,
          "volume": 691.26691,
          "close_time": 1773878399999,
          "quote_volume": 49243263.5136803,
          "trades": 145241,
          "taker_buy_base": 360.85803,
          "taker_buy_quote": 25709648.3988376
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71246.55,
          "high": 71321.81,
          "low": 70976.69,
          "close": 71002.17,
          "volume": 887.95607,
          "close_time": 1773881999999,
          "quote_volume": 63132633.6989165,
          "trades": 142997,
          "taker_buy_base": 418.18834,
          "taker_buy_quote": 29732698.5833882
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 71002.18,
          "high": 71182.44,
          "low": 70951.93,
          "close": 71115.23,
          "volume": 391.40796,
          "close_time": 1773885599999,
          "quote_volume": 27811412.5209495,
          "trades": 111388,
          "taker_buy_base": 158.79462,
          "taker_buy_quote": 11283467.6348878
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 71115.24,
          "high": 71252.83,
          "low": 70902.37,
          "close": 71055.44,
          "volume": 554.97617,
          "close_time": 1773889199999,
          "quote_volume": 39481245.7808288,
          "trades": 102738,
          "taker_buy_base": 194.7154,
          "taker_buy_quote": 13850884.7430918
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 71055.44,
          "high": 71613.79,
          "low": 71053.33,
          "close": 71215.39,
          "volume": 593.60943,
          "close_time": 1773892799999,
          "quote_volume": 42349252.2232287,
          "trades": 136187,
          "taker_buy_base": 283.05616,
          "taker_buy_quote": 20196707.2835908
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 71215.39,
          "high": 71215.39,
          "low": 70654.86,
          "close": 70822.07,
          "volume": 702.86032,
          "close_time": 1773896399999,
          "quote_volume": 49785063.0975735,
          "trades": 155872,
          "taker_buy_base": 314.52316,
          "taker_buy_quote": 22276550.6840513
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 70822.06,
          "high": 70909.88,
          "low": 70661.56,
          "close": 70826.54,
          "volume": 416.16191,
          "close_time": 1773899999999,
          "quote_volume": 29463160.9589521,
          "trades": 106887,
          "taker_buy_base": 226.70574,
          "taker_buy_quote": 16052531.3408116
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 70826.55,
          "high": 70979.99,
          "low": 70505.0,
          "close": 70583.22,
          "volume": 619.8514,
          "close_time": 1773903599999,
          "quote_volume": 43825028.6582231,
          "trades": 136364,
          "taker_buy_base": 247.00622,
          "taker_buy_quote": 17465821.7505493
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 70583.22,
          "high": 70600.04,
          "low": 69478.51,
          "close": 70191.17,
          "volume": 2753.9557,
          "close_time": 1773907199999,
          "quote_volume": 192871533.9309172,
          "trades": 360127,
          "taker_buy_base": 1132.30875,
          "taker_buy_quote": 79286894.4500579
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 70191.16,
          "high": 70300.0,
          "low": 69900.0,
          "close": 69985.19,
          "volume": 1015.64209,
          "close_time": 1773910799999,
          "quote_volume": 71193379.2209247,
          "trades": 202958,
          "taker_buy_base": 381.64144,
          "taker_buy_quote": 26754249.926394
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 69985.19,
          "high": 70560.91,
          "low": 69971.99,
          "close": 70513.0,
          "volume": 1262.65596,
          "close_time": 1773914399999,
          "quote_volume": 88780872.216809,
          "trades": 223886,
          "taker_buy_base": 679.0493,
          "taker_buy_quote": 47751143.2168706
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 70513.0,
          "high": 70538.74,
          "low": 70117.0,
          "close": 70133.72,
          "volume": 613.17552,
          "close_time": 1773917999999,
          "quote_volume": 43160949.0815586,
          "trades": 124422,
          "taker_buy_base": 268.86791,
          "taker_buy_quote": 18926095.2312973
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 70133.73,
          "high": 70259.37,
          "low": 69909.09,
          "close": 69952.75,
          "volume": 542.70053,
          "close_time": 1773921599999,
          "quote_volume": 38023878.221242,
          "trades": 123680,
          "taker_buy_base": 195.64389,
          "taker_buy_quote": 13710962.3086973
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 69952.75,
          "high": 69952.76,
          "low": 69105.49,
          "close": 69290.27,
          "volume": 1452.42038,
          "close_time": 1773925199999,
          "quote_volume": 101065558.9525731,
          "trades": 274900,
          "taker_buy_base": 582.80236,
          "taker_buy_quote": 40550959.2885875
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 69290.28,
          "high": 70084.35,
          "low": 69081.51,
          "close": 69905.65,
          "volume": 1720.19325,
          "close_time": 1773928799999,
          "quote_volume": 119458350.6730793,
          "trades": 473306,
          "taker_buy_base": 890.86947,
          "taker_buy_quote": 61894862.1215712
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 69905.65,
          "high": 70179.53,
          "low": 69096.16,
          "close": 69482.25,
          "volume": 1636.49639,
          "close_time": 1773932399999,
          "quote_volume": 113585518.8772272,
          "trades": 399716,
          "taker_buy_base": 715.77467,
          "taker_buy_quote": 49706895.8911053
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 69482.24,
          "high": 69917.87,
          "low": 68793.35,
          "close": 69412.51,
          "volume": 1898.28931,
          "close_time": 1773935999999,
          "quote_volume": 131477295.1536006,
          "trades": 389361,
          "taker_buy_base": 953.88696,
          "taker_buy_quote": 66097686.0576532
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 69412.52,
          "high": 69642.35,
          "low": 69177.19,
          "close": 69455.86,
          "volume": 858.32753,
          "close_time": 1773939599999,
          "quote_volume": 59567168.9730007,
          "trades": 279945,
          "taker_buy_base": 492.02558,
          "taker_buy_quote": 34145080.4410059
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 69455.86,
          "high": 69954.18,
          "low": 69122.03,
          "close": 69854.16,
          "volume": 759.67868,
          "close_time": 1773943199999,
          "quote_volume": 52817725.5973047,
          "trades": 236298,
          "taker_buy_base": 479.07306,
          "taker_buy_quote": 33319285.2970692
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 69854.15,
          "high": 69931.1,
          "low": 69581.55,
          "close": 69821.21,
          "volume": 442.61763,
          "close_time": 1773946799999,
          "quote_volume": 30873259.5011859,
          "trades": 167373,
          "taker_buy_base": 235.69976,
          "taker_buy_quote": 16441236.5462337
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 69821.21,
          "high": 70596.42,
          "low": 69805.33,
          "close": 70271.99,
          "volume": 1190.55299,
          "close_time": 1773950399999,
          "quote_volume": 83703288.5506289,
          "trades": 350207,
          "taker_buy_base": 691.8917,
          "taker_buy_quote": 48642043.0250229
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 70272.0,
          "high": 70676.0,
          "low": 70201.0,
          "close": 70483.03,
          "volume": 488.71031,
          "close_time": 1773953999999,
          "quote_volume": 34420949.7359931,
          "trades": 107844,
          "taker_buy_base": 319.73708,
          "taker_buy_quote": 22522900.9815392
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 70483.03,
          "high": 70695.6,
          "low": 70371.19,
          "close": 70413.47,
          "volume": 418.78383,
          "close_time": 1773957599999,
          "quote_volume": 29539657.8584004,
          "trades": 111392,
          "taker_buy_base": 183.96126,
          "taker_buy_quote": 12975608.4454932
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 70413.46,
          "high": 70501.89,
          "low": 69954.05,
          "close": 70183.99,
          "volume": 551.7482,
          "close_time": 1773961199999,
          "quote_volume": 38750806.9463924,
          "trades": 123086,
          "taker_buy_base": 203.93185,
          "taker_buy_quote": 14325277.0161635
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 70184.0,
          "high": 70282.47,
          "low": 69718.23,
          "close": 69930.0,
          "volume": 592.04663,
          "close_time": 1773964799999,
          "quote_volume": 41435959.4309024,
          "trades": 131592,
          "taker_buy_base": 238.98208,
          "taker_buy_quote": 16724781.0222556
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69930.01,
          "high": 70311.12,
          "low": 69837.1,
          "close": 70181.0,
          "volume": 871.72419,
          "close_time": 1773968399999,
          "quote_volume": 61099657.9975766,
          "trades": 140310,
          "taker_buy_base": 554.94529,
          "taker_buy_quote": 38898667.0332695
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 70181.0,
          "high": 70588.5,
          "low": 70181.0,
          "close": 70403.79,
          "volume": 526.82154,
          "close_time": 1773971999999,
          "quote_volume": 37099306.9997249,
          "trades": 143190,
          "taker_buy_base": 329.31045,
          "taker_buy_quote": 23190657.1536293
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 70403.8,
          "high": 70516.16,
          "low": 70086.86,
          "close": 70415.47,
          "volume": 312.91426,
          "close_time": 1773975599999,
          "quote_volume": 21995861.2324314,
          "trades": 109755,
          "taker_buy_base": 166.84802,
          "taker_buy_quote": 11730603.9873186
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 70415.48,
          "high": 70809.43,
          "low": 70388.0,
          "close": 70729.92,
          "volume": 711.57589,
          "close_time": 1773979199999,
          "quote_volume": 50275539.8980256,
          "trades": 140086,
          "taker_buy_base": 435.33283,
          "taker_buy_quote": 30760018.4686851
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 70729.93,
          "high": 70969.71,
          "low": 70557.91,
          "close": 70783.69,
          "volume": 546.53749,
          "close_time": 1773982799999,
          "quote_volume": 38690338.0895582,
          "trades": 99782,
          "taker_buy_base": 309.33071,
          "taker_buy_quote": 21900147.344654
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 70783.7,
          "high": 70867.44,
          "low": 70521.73,
          "close": 70606.24,
          "volume": 367.69531,
          "close_time": 1773986399999,
          "quote_volume": 25988752.0068573,
          "trades": 64317,
          "taker_buy_base": 206.54952,
          "taker_buy_quote": 14599142.0900696
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 70606.23,
          "high": 70646.93,
          "low": 70346.49,
          "close": 70502.9,
          "volume": 758.81391,
          "close_time": 1773989999999,
          "quote_volume": 53499958.365418,
          "trades": 81917,
          "taker_buy_base": 269.05386,
          "taker_buy_quote": 18967937.8133292
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 70502.91,
          "high": 70939.58,
          "low": 70160.06,
          "close": 70854.66,
          "volume": 936.89906,
          "close_time": 1773993599999,
          "quote_volume": 66155511.481538,
          "trades": 108110,
          "taker_buy_base": 462.02032,
          "taker_buy_quote": 32633393.3610895
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 70854.66,
          "high": 71367.0,
          "low": 70800.0,
          "close": 71042.23,
          "volume": 1011.96314,
          "close_time": 1773997199999,
          "quote_volume": 71994361.9832055,
          "trades": 155511,
          "taker_buy_base": 529.21105,
          "taker_buy_quote": 37652148.1122338
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 71042.23,
          "high": 71042.23,
          "low": 70419.65,
          "close": 70583.8,
          "volume": 885.49116,
          "close_time": 1774000799999,
          "quote_volume": 62625465.6597395,
          "trades": 145152,
          "taker_buy_base": 272.20455,
          "taker_buy_quote": 19240215.3407964
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 70583.81,
          "high": 70670.43,
          "low": 70218.68,
          "close": 70611.68,
          "volume": 609.11713,
          "close_time": 1774004399999,
          "quote_volume": 42907563.099605,
          "trades": 152511,
          "taker_buy_base": 244.38509,
          "taker_buy_quote": 17218604.0789732
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 70611.68,
          "high": 70810.81,
          "low": 70303.36,
          "close": 70478.71,
          "volume": 605.56445,
          "close_time": 1774007999999,
          "quote_volume": 42745068.2254737,
          "trades": 117297,
          "taker_buy_base": 311.92509,
          "taker_buy_quote": 22032454.8701296
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 70478.71,
          "high": 70685.63,
          "low": 70251.0,
          "close": 70342.63,
          "volume": 613.27107,
          "close_time": 1774011599999,
          "quote_volume": 43204525.1355932,
          "trades": 160744,
          "taker_buy_base": 254.20593,
          "taker_buy_quote": 17911384.7212939
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 70342.63,
          "high": 70613.75,
          "low": 69795.7,
          "close": 69863.84,
          "volume": 1225.89394,
          "close_time": 1774015199999,
          "quote_volume": 86023937.1145009,
          "trades": 381953,
          "taker_buy_base": 509.54543,
          "taker_buy_quote": 35757176.5220306
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 69863.85,
          "high": 70268.66,
          "low": 69589.38,
          "close": 69731.21,
          "volume": 1679.84994,
          "close_time": 1774018799999,
          "quote_volume": 117344085.0041177,
          "trades": 462646,
          "taker_buy_base": 716.40904,
          "taker_buy_quote": 50067965.4789292
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 69731.2,
          "high": 70002.68,
          "low": 69480.0,
          "close": 69860.09,
          "volume": 1196.90076,
          "close_time": 1774022399999,
          "quote_volume": 83493362.9269841,
          "trades": 339941,
          "taker_buy_base": 599.75445,
          "taker_buy_quote": 41849006.2054136
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 69860.09,
          "high": 70100.0,
          "low": 69608.54,
          "close": 69829.26,
          "volume": 922.25773,
          "close_time": 1774025999999,
          "quote_volume": 64460463.4445135,
          "trades": 275811,
          "taker_buy_base": 448.11597,
          "taker_buy_quote": 31326017.3601415
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 69829.27,
          "high": 70039.78,
          "low": 69388.0,
          "close": 70000.0,
          "volume": 998.84797,
          "close_time": 1774029599999,
          "quote_volume": 69631317.2331938,
          "trades": 297124,
          "taker_buy_base": 513.14661,
          "taker_buy_quote": 35779801.1458225
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 69999.99,
          "high": 70071.81,
          "low": 69525.33,
          "close": 69770.0,
          "volume": 630.4796,
          "close_time": 1774033199999,
          "quote_volume": 44016722.1628272,
          "trades": 260214,
          "taker_buy_base": 310.11685,
          "taker_buy_quote": 21652969.7218576
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 69770.01,
          "high": 70190.18,
          "low": 69673.76,
          "close": 70177.86,
          "volume": 528.39593,
          "close_time": 1774036799999,
          "quote_volume": 36948768.0069334,
          "trades": 208941,
          "taker_buy_base": 273.63077,
          "taker_buy_quote": 19136712.4874544
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 70177.85,
          "high": 70259.28,
          "low": 69754.71,
          "close": 70057.66,
          "volume": 435.39665,
          "close_time": 1774040399999,
          "quote_volume": 30481116.0043509,
          "trades": 133775,
          "taker_buy_base": 215.06058,
          "taker_buy_quote": 15057870.4671932
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 70057.66,
          "high": 70726.13,
          "low": 69946.65,
          "close": 70540.73,
          "volume": 780.46042,
          "close_time": 1774043999999,
          "quote_volume": 54974110.4109655,
          "trades": 170683,
          "taker_buy_base": 395.03924,
          "taker_buy_quote": 27827182.8926799
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 70540.72,
          "high": 70923.75,
          "low": 70532.0,
          "close": 70767.85,
          "volume": 591.69583,
          "close_time": 1774047599999,
          "quote_volume": 41874784.3225354,
          "trades": 122849,
          "taker_buy_base": 300.29425,
          "taker_buy_quote": 21252105.2227182
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 70767.85,
          "high": 70771.13,
          "low": 70430.0,
          "close": 70510.73,
          "volume": 372.60008,
          "close_time": 1774051199999,
          "quote_volume": 26282263.8830011,
          "trades": 97352,
          "taker_buy_base": 174.97621,
          "taker_buy_quote": 12339756.3471025
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70510.73,
          "high": 70826.0,
          "low": 70467.36,
          "close": 70682.19,
          "volume": 274.67077,
          "close_time": 1774054799999,
          "quote_volume": 19405449.3986766,
          "trades": 96177,
          "taker_buy_base": 169.15519,
          "taker_buy_quote": 11952860.5102802
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 70682.2,
          "high": 70758.5,
          "low": 70445.36,
          "close": 70464.59,
          "volume": 375.95226,
          "close_time": 1774058399999,
          "quote_volume": 26534792.438015,
          "trades": 69998,
          "taker_buy_base": 154.45884,
          "taker_buy_quote": 10906254.4557923
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 70464.6,
          "high": 70785.9,
          "low": 70431.67,
          "close": 70737.6,
          "volume": 316.88084,
          "close_time": 1774061999999,
          "quote_volume": 22370737.7659312,
          "trades": 68014,
          "taker_buy_base": 201.04398,
          "taker_buy_quote": 14192879.1248936
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 70737.6,
          "high": 70784.07,
          "low": 70632.39,
          "close": 70657.35,
          "volume": 226.82019,
          "close_time": 1774065599999,
          "quote_volume": 16033191.9620646,
          "trades": 56042,
          "taker_buy_base": 62.52815,
          "taker_buy_quote": 4419808.6900916
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 70657.35,
          "high": 70819.0,
          "low": 70617.05,
          "close": 70642.13,
          "volume": 487.10407,
          "close_time": 1774069199999,
          "quote_volume": 34443455.0160256,
          "trades": 70878,
          "taker_buy_base": 264.12264,
          "taker_buy_quote": 18677249.464946
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 70642.14,
          "high": 70834.46,
          "low": 70635.1,
          "close": 70697.94,
          "volume": 941.44912,
          "close_time": 1774072799999,
          "quote_volume": 66603042.4535142,
          "trades": 71248,
          "taker_buy_base": 554.01103,
          "taker_buy_quote": 39195238.1042482
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 70697.94,
          "high": 70831.14,
          "low": 70693.06,
          "close": 70774.65,
          "volume": 857.26608,
          "close_time": 1774076399999,
          "quote_volume": 60670292.1252123,
          "trades": 66267,
          "taker_buy_base": 375.51803,
          "taker_buy_quote": 26575005.7309958
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 70773.55,
          "high": 70879.76,
          "low": 70677.44,
          "close": 70727.33,
          "volume": 431.42703,
          "close_time": 1774079999999,
          "quote_volume": 30532258.996225,
          "trades": 57015,
          "taker_buy_base": 224.39041,
          "taker_buy_quote": 15880022.983717
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 70727.33,
          "high": 70753.79,
          "low": 70492.02,
          "close": 70594.43,
          "volume": 956.10118,
          "close_time": 1774083599999,
          "quote_volume": 67518854.9824309,
          "trades": 77638,
          "taker_buy_base": 348.51309,
          "taker_buy_quote": 24606216.8227858
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 70594.42,
          "high": 70735.36,
          "low": 70570.4,
          "close": 70661.59,
          "volume": 204.69969,
          "close_time": 1774087199999,
          "quote_volume": 14464878.7014822,
          "trades": 53011,
          "taker_buy_base": 89.96878,
          "taker_buy_quote": 6357957.3403568
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 70661.59,
          "high": 70695.32,
          "low": 70559.69,
          "close": 70605.64,
          "volume": 524.32782,
          "close_time": 1774090799999,
          "quote_volume": 37025258.3172845,
          "trades": 42966,
          "taker_buy_base": 245.1937,
          "taker_buy_quote": 17321678.6046276
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 70605.64,
          "high": 70652.73,
          "low": 70567.79,
          "close": 70652.72,
          "volume": 360.21459,
          "close_time": 1774094399999,
          "quote_volume": 25434634.4188194,
          "trades": 28847,
          "taker_buy_base": 284.08518,
          "taker_buy_quote": 20059421.1514276
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 70652.73,
          "high": 70800.0,
          "low": 70652.73,
          "close": 70722.61,
          "volume": 199.41863,
          "close_time": 1774097999999,
          "quote_volume": 14106130.8143339,
          "trades": 51001,
          "taker_buy_base": 99.56019,
          "taker_buy_quote": 7042657.9988177
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 70722.61,
          "high": 70812.74,
          "low": 70707.12,
          "close": 70740.18,
          "volume": 171.5437,
          "close_time": 1774101599999,
          "quote_volume": 12135958.9607566,
          "trades": 44402,
          "taker_buy_base": 95.27531,
          "taker_buy_quote": 6740278.623621
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 70740.18,
          "high": 71100.94,
          "low": 70592.53,
          "close": 70629.1,
          "volume": 873.72717,
          "close_time": 1774105199999,
          "quote_volume": 61936438.3848319,
          "trades": 106164,
          "taker_buy_base": 458.78074,
          "taker_buy_quote": 32541148.4594017
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 70629.09,
          "high": 70760.0,
          "low": 70453.09,
          "close": 70630.02,
          "volume": 399.45062,
          "close_time": 1774108799999,
          "quote_volume": 28208569.2160207,
          "trades": 74229,
          "taker_buy_base": 115.52671,
          "taker_buy_quote": 8158132.7823083
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 70630.02,
          "high": 70652.64,
          "low": 70251.0,
          "close": 70301.66,
          "volume": 435.70425,
          "close_time": 1774112399999,
          "quote_volume": 30701496.8712734,
          "trades": 76254,
          "taker_buy_base": 150.61495,
          "taker_buy_quote": 10607744.5109579
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 70301.66,
          "high": 70426.18,
          "low": 70210.0,
          "close": 70304.08,
          "volume": 444.648,
          "close_time": 1774115999999,
          "quote_volume": 31287458.6722962,
          "trades": 57273,
          "taker_buy_base": 261.83878,
          "taker_buy_quote": 18426976.4218456
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 70303.45,
          "high": 70534.38,
          "low": 70290.48,
          "close": 70389.19,
          "volume": 200.5858,
          "close_time": 1774119599999,
          "quote_volume": 14124440.9230679,
          "trades": 40969,
          "taker_buy_base": 114.40981,
          "taker_buy_quote": 8057290.4394987
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 70389.18,
          "high": 70448.79,
          "low": 70324.7,
          "close": 70396.0,
          "volume": 140.45698,
          "close_time": 1774123199999,
          "quote_volume": 9888500.0905668,
          "trades": 32378,
          "taker_buy_base": 68.06685,
          "taker_buy_quote": 4791996.2680488
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 70396.01,
          "high": 70508.11,
          "low": 70358.9,
          "close": 70462.28,
          "volume": 697.39549,
          "close_time": 1774126799999,
          "quote_volume": 49130109.4041652,
          "trades": 43747,
          "taker_buy_base": 368.03195,
          "taker_buy_quote": 25931999.4768281
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 70462.27,
          "high": 70516.82,
          "low": 70268.06,
          "close": 70345.57,
          "volume": 629.83259,
          "close_time": 1774130399999,
          "quote_volume": 44342352.9752723,
          "trades": 49380,
          "taker_buy_base": 294.03196,
          "taker_buy_quote": 20709908.5138829
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 70345.57,
          "high": 70384.95,
          "low": 70265.55,
          "close": 70277.22,
          "volume": 737.88495,
          "close_time": 1774133999999,
          "quote_volume": 51880485.9636608,
          "trades": 49969,
          "taker_buy_base": 428.89667,
          "taker_buy_quote": 30156267.0129906
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 70277.21,
          "high": 70293.82,
          "low": 68571.42,
          "close": 68918.12,
          "volume": 2509.60568,
          "close_time": 1774137599999,
          "quote_volume": 173915093.1744968,
          "trades": 256219,
          "taker_buy_base": 951.67019,
          "taker_buy_quote": 65847367.4417909
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68918.12,
          "high": 69155.86,
          "low": 68228.5,
          "close": 68954.71,
          "volume": 2161.16442,
          "close_time": 1774141199999,
          "quote_volume": 148582479.946055,
          "trades": 367565,
          "taker_buy_base": 1101.38693,
          "taker_buy_quote": 75739058.6889353
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 68954.7,
          "high": 69100.0,
          "low": 68762.31,
          "close": 68962.4,
          "volume": 809.55651,
          "close_time": 1774144799999,
          "quote_volume": 55826958.6184656,
          "trades": 143545,
          "taker_buy_base": 408.40998,
          "taker_buy_quote": 28168959.954414
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 68962.4,
          "high": 69411.1,
          "low": 68951.21,
          "close": 69278.12,
          "volume": 506.62838,
          "close_time": 1774148399999,
          "quote_volume": 35062455.402669,
          "trades": 136935,
          "taker_buy_base": 295.53734,
          "taker_buy_quote": 20453133.7726635
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 69278.12,
          "high": 69588.79,
          "low": 69123.13,
          "close": 69339.99,
          "volume": 671.1404,
          "close_time": 1774151999999,
          "quote_volume": 46551314.3299314,
          "trades": 126421,
          "taker_buy_base": 344.11045,
          "taker_buy_quote": 23866710.4988547
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 69340.0,
          "high": 69526.85,
          "low": 69215.89,
          "close": 69358.0,
          "volume": 626.75701,
          "close_time": 1774155599999,
          "quote_volume": 43467744.8603295,
          "trades": 92158,
          "taker_buy_base": 378.67115,
          "taker_buy_quote": 26263706.0945185
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 69358.0,
          "high": 69358.0,
          "low": 69150.0,
          "close": 69153.41,
          "volume": 322.14134,
          "close_time": 1774159199999,
          "quote_volume": 22300123.3676617,
          "trades": 69460,
          "taker_buy_base": 120.08091,
          "taker_buy_quote": 8311424.6375514
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 69153.41,
          "high": 69245.79,
          "low": 69059.87,
          "close": 69164.06,
          "volume": 378.08519,
          "close_time": 1774162799999,
          "quote_volume": 26142665.6098258,
          "trades": 71456,
          "taker_buy_base": 173.24622,
          "taker_buy_quote": 11978537.5824781
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 69164.06,
          "high": 69250.08,
          "low": 68892.93,
          "close": 68919.38,
          "volume": 432.94301,
          "close_time": 1774166399999,
          "quote_volume": 29913547.40772,
          "trades": 88187,
          "taker_buy_base": 187.53801,
          "taker_buy_quote": 12959695.4787893
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 68919.37,
          "high": 68990.67,
          "low": 68523.96,
          "close": 68804.77,
          "volume": 1053.77702,
          "close_time": 1774169999999,
          "quote_volume": 72448197.0630733,
          "trades": 151020,
          "taker_buy_base": 411.86597,
          "taker_buy_quote": 28323106.7918874
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 68804.77,
          "high": 68901.65,
          "low": 68587.78,
          "close": 68826.2,
          "volume": 383.82763,
          "close_time": 1774173599999,
          "quote_volume": 26392580.3100595,
          "trades": 101810,
          "taker_buy_base": 186.07681,
          "taker_buy_quote": 12796875.3791612
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 68826.21,
          "high": 68847.83,
          "low": 68584.27,
          "close": 68648.17,
          "volume": 360.03346,
          "close_time": 1774177199999,
          "quote_volume": 24736844.4503235,
          "trades": 83416,
          "taker_buy_base": 185.92382,
          "taker_buy_quote": 12772897.3472235
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 68648.16,
          "high": 68691.03,
          "low": 68110.55,
          "close": 68217.95,
          "volume": 784.4316,
          "close_time": 1774180799999,
          "quote_volume": 53643521.3441214,
          "trades": 161951,
          "taker_buy_base": 361.78492,
          "taker_buy_quote": 24743723.1474894
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 68217.94,
          "high": 68763.18,
          "low": 68199.04,
          "close": 68654.83,
          "volume": 484.243,
          "close_time": 1774184399999,
          "quote_volume": 33167690.1516101,
          "trades": 137952,
          "taker_buy_base": 314.90531,
          "taker_buy_quote": 21566881.8126425
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 68654.83,
          "high": 68957.24,
          "low": 68548.32,
          "close": 68700.02,
          "volume": 548.07349,
          "close_time": 1774187999999,
          "quote_volume": 37687958.9033296,
          "trades": 120737,
          "taker_buy_base": 306.87403,
          "taker_buy_quote": 21101715.1945945
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 68700.02,
          "high": 68915.27,
          "low": 68542.1,
          "close": 68711.66,
          "volume": 385.54476,
          "close_time": 1774191599999,
          "quote_volume": 26501930.1461422,
          "trades": 113564,
          "taker_buy_base": 201.1362,
          "taker_buy_quote": 13826561.6336786
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 68711.66,
          "high": 69005.71,
          "low": 68700.0,
          "close": 68847.96,
          "volume": 391.17296,
          "close_time": 1774195199999,
          "quote_volume": 26931920.972406,
          "trades": 105167,
          "taker_buy_base": 225.94324,
          "taker_buy_quote": 15559377.0436996
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 68847.97,
          "high": 68885.53,
          "low": 68665.62,
          "close": 68805.58,
          "volume": 258.25035,
          "close_time": 1774198799999,
          "quote_volume": 17758720.8148598,
          "trades": 66985,
          "taker_buy_base": 128.42687,
          "taker_buy_quote": 8831271.9330034
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 68805.58,
          "high": 68848.32,
          "low": 68665.34,
          "close": 68673.02,
          "volume": 252.16281,
          "close_time": 1774202399999,
          "quote_volume": 17337039.1028039,
          "trades": 68536,
          "taker_buy_base": 84.97551,
          "taker_buy_quote": 5843691.7202469
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 68672.85,
          "high": 68743.18,
          "low": 68344.57,
          "close": 68618.58,
          "volume": 340.01718,
          "close_time": 1774205999999,
          "quote_volume": 23311468.182903,
          "trades": 87870,
          "taker_buy_base": 134.64772,
          "taker_buy_quote": 9232220.0058332
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 68618.57,
          "high": 68626.07,
          "low": 68145.01,
          "close": 68199.93,
          "volume": 472.99305,
          "close_time": 1774209599999,
          "quote_volume": 32325243.9586865,
          "trades": 99026,
          "taker_buy_base": 157.82885,
          "taker_buy_quote": 10784369.4962822
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 68199.93,
          "high": 68498.4,
          "low": 68080.0,
          "close": 68176.46,
          "volume": 319.53245,
          "close_time": 1774213199999,
          "quote_volume": 21820024.6954655,
          "trades": 107966,
          "taker_buy_base": 153.24118,
          "taker_buy_quote": 10466142.8476257
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 68176.47,
          "high": 68228.71,
          "low": 67360.66,
          "close": 67899.97,
          "volume": 1535.47353,
          "close_time": 1774216799999,
          "quote_volume": 104013959.1378057,
          "trades": 295974,
          "taker_buy_base": 662.10631,
          "taker_buy_quote": 44847997.0422109
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 67899.97,
          "high": 68396.94,
          "low": 67571.67,
          "close": 68339.37,
          "volume": 856.561,
          "close_time": 1774220399999,
          "quote_volume": 58308016.2851174,
          "trades": 283518,
          "taker_buy_base": 519.24353,
          "taker_buy_quote": 35339852.4523122
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 68339.38,
          "high": 68474.0,
          "low": 67839.99,
          "close": 67859.0,
          "volume": 509.27627,
          "close_time": 1774223999999,
          "quote_volume": 34694070.258332,
          "trades": 187933,
          "taker_buy_base": 248.36207,
          "taker_buy_quote": 16922177.6957389
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67859.0,
          "high": 68161.41,
          "low": 67445.18,
          "close": 67669.99,
          "volume": 823.69218,
          "close_time": 1774227599999,
          "quote_volume": 55883049.5501282,
          "trades": 295600,
          "taker_buy_base": 419.87487,
          "taker_buy_quote": 28494425.061676
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 67670.0,
          "high": 68157.31,
          "low": 67536.01,
          "close": 67905.0,
          "volume": 628.21786,
          "close_time": 1774231199999,
          "quote_volume": 42680039.5446919,
          "trades": 227841,
          "taker_buy_base": 309.02578,
          "taker_buy_quote": 20994803.8254908
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 67905.0,
          "high": 68400.0,
          "low": 67801.67,
          "close": 68320.72,
          "volume": 627.90507,
          "close_time": 1774234799999,
          "quote_volume": 42788203.2431608,
          "trades": 173508,
          "taker_buy_base": 367.01686,
          "taker_buy_quote": 25002480.5470148
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 68320.72,
          "high": 68585.12,
          "low": 68059.88,
          "close": 68074.6,
          "volume": 415.80047,
          "close_time": 1774238399999,
          "quote_volume": 28383728.4971708,
          "trades": 148043,
          "taker_buy_base": 191.92998,
          "taker_buy_quote": 13101321.6890798
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 68074.6,
          "high": 68550.0,
          "low": 68057.56,
          "close": 68541.0,
          "volume": 486.61149,
          "close_time": 1774241999999,
          "quote_volume": 33238892.4936148,
          "trades": 104776,
          "taker_buy_base": 362.15043,
          "taker_buy_quote": 24741089.7670708
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 68541.0,
          "high": 68915.4,
          "low": 68541.0,
          "close": 68899.92,
          "volume": 1162.54953,
          "close_time": 1774245599999,
          "quote_volume": 79881933.7912627,
          "trades": 187688,
          "taker_buy_base": 676.30235,
          "taker_buy_quote": 46472773.6664655
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 68899.92,
          "high": 68904.42,
          "low": 67698.86,
          "close": 67874.19,
          "volume": 1218.88217,
          "close_time": 1774249199999,
          "quote_volume": 83204700.8616866,
          "trades": 261593,
          "taker_buy_base": 531.68844,
          "taker_buy_quote": 36288055.9441299
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 67874.2,
          "high": 68464.42,
          "low": 67502.48,
          "close": 68333.16,
          "volume": 1946.35809,
          "close_time": 1774252799999,
          "quote_volume": 132575275.2747228,
          "trades": 302421,
          "taker_buy_base": 1133.44197,
          "taker_buy_quote": 77223086.4238469
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 68333.16,
          "high": 68696.91,
          "low": 68328.55,
          "close": 68434.26,
          "volume": 1238.43118,
          "close_time": 1774256399999,
          "quote_volume": 84871298.0112531,
          "trades": 239004,
          "taker_buy_base": 598.10001,
          "taker_buy_quote": 40987133.8806492
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 68434.27,
          "high": 68471.11,
          "low": 67916.14,
          "close": 68334.01,
          "volume": 382.31585,
          "close_time": 1774259999999,
          "quote_volume": 26074091.5403326,
          "trades": 182959,
          "taker_buy_base": 183.49295,
          "taker_buy_quote": 12515020.8083014
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 68334.01,
          "high": 68714.28,
          "low": 68299.82,
          "close": 68551.02,
          "volume": 494.85509,
          "close_time": 1774263599999,
          "quote_volume": 33884192.7179699,
          "trades": 172107,
          "taker_buy_base": 302.62361,
          "taker_buy_quote": 20717092.1677315
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 68551.02,
          "high": 71499.0,
          "low": 68544.15,
          "close": 70122.15,
          "volume": 7050.35572,
          "close_time": 1774267199999,
          "quote_volume": 497532188.0501147,
          "trades": 913738,
          "taker_buy_base": 3582.17996,
          "taker_buy_quote": 252760939.8348951
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 70122.15,
          "high": 70877.35,
          "low": 69671.95,
          "close": 70752.15,
          "volume": 1915.66623,
          "close_time": 1774270799999,
          "quote_volume": 134656253.9430293,
          "trades": 525908,
          "taker_buy_base": 1115.70217,
          "taker_buy_quote": 78440938.7115986
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 70752.14,
          "high": 71587.98,
          "low": 70600.0,
          "close": 71481.13,
          "volume": 1712.52184,
          "close_time": 1774274399999,
          "quote_volume": 121717067.7468882,
          "trades": 563242,
          "taker_buy_base": 912.92681,
          "taker_buy_quote": 64909742.1349556
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 71481.13,
          "high": 71817.09,
          "low": 71127.14,
          "close": 71446.46,
          "volume": 1663.17727,
          "close_time": 1774277999999,
          "quote_volume": 118909727.8088089,
          "trades": 485299,
          "taker_buy_base": 775.81507,
          "taker_buy_quote": 55469926.0671184
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 71446.46,
          "high": 71660.01,
          "low": 70103.21,
          "close": 70131.48,
          "volume": 2051.70929,
          "close_time": 1774281599999,
          "quote_volume": 145102024.6338804,
          "trades": 380522,
          "taker_buy_base": 823.63501,
          "taker_buy_quote": 58256071.5605457
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 70131.48,
          "high": 70753.43,
          "low": 70131.47,
          "close": 70561.54,
          "volume": 1367.86918,
          "close_time": 1774285199999,
          "quote_volume": 96293308.7852247,
          "trades": 395790,
          "taker_buy_base": 668.43418,
          "taker_buy_quote": 47055017.9086344
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 70561.54,
          "high": 71119.09,
          "low": 70363.63,
          "close": 71085.16,
          "volume": 673.70407,
          "close_time": 1774288799999,
          "quote_volume": 47696237.2137471,
          "trades": 243080,
          "taker_buy_base": 372.59124,
          "taker_buy_quote": 26383598.8048395
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 71085.16,
          "high": 71195.21,
          "low": 70879.85,
          "close": 71076.22,
          "volume": 593.89042,
          "close_time": 1774292399999,
          "quote_volume": 42182922.3566825,
          "trades": 191543,
          "taker_buy_base": 299.40421,
          "taker_buy_quote": 21269560.1358968
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 71076.22,
          "high": 71246.01,
          "low": 70649.4,
          "close": 70679.05,
          "volume": 615.8582,
          "close_time": 1774295999999,
          "quote_volume": 43704405.6896299,
          "trades": 142253,
          "taker_buy_base": 345.03172,
          "taker_buy_quote": 24497526.2773321
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 70679.04,
          "high": 70983.33,
          "low": 70559.03,
          "close": 70915.59,
          "volume": 394.04509,
          "close_time": 1774299599999,
          "quote_volume": 27895155.7133032,
          "trades": 88010,
          "taker_buy_base": 237.74674,
          "taker_buy_quote": 16833322.7704563
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 70915.59,
          "high": 70998.0,
          "low": 70827.66,
          "close": 70851.35,
          "volume": 222.54858,
          "close_time": 1774303199999,
          "quote_volume": 15783456.4016996,
          "trades": 61694,
          "taker_buy_base": 111.34205,
          "taker_buy_quote": 7896258.6138043
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 70851.36,
          "high": 70896.76,
          "low": 70520.22,
          "close": 70780.22,
          "volume": 279.983,
          "close_time": 1774306799999,
          "quote_volume": 19787285.5635812,
          "trades": 106672,
          "taker_buy_base": 124.72015,
          "taker_buy_quote": 8815077.4577914
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 70780.22,
          "high": 70998.0,
          "low": 70404.39,
          "close": 70906.45,
          "volume": 368.14332,
          "close_time": 1774310399999,
          "quote_volume": 26029729.7991102,
          "trades": 116439,
          "taker_buy_base": 195.79574,
          "taker_buy_quote": 13845511.3964569
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70906.45,
          "high": 71099.96,
          "low": 70423.36,
          "close": 70679.2,
          "volume": 735.8297,
          "close_time": 1774313999999,
          "quote_volume": 52063466.7972113,
          "trades": 179012,
          "taker_buy_base": 348.91554,
          "taker_buy_quote": 24696127.8710482
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 70679.2,
          "high": 70891.53,
          "low": 70278.46,
          "close": 70516.57,
          "volume": 730.30371,
          "close_time": 1774317599999,
          "quote_volume": 51552200.8812983,
          "trades": 152627,
          "taker_buy_base": 308.74452,
          "taker_buy_quote": 21816620.7817592
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 70516.57,
          "high": 70698.0,
          "low": 70369.46,
          "close": 70453.37,
          "volume": 431.98798,
          "close_time": 1774321199999,
          "quote_volume": 30466918.5198214,
          "trades": 128346,
          "taker_buy_base": 205.69315,
          "taker_buy_quote": 14508573.5049276
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 70453.38,
          "high": 70583.36,
          "low": 70404.54,
          "close": 70542.9,
          "volume": 380.97532,
          "close_time": 1774324799999,
          "quote_volume": 26853045.4181122,
          "trades": 97350,
          "taker_buy_base": 172.38846,
          "taker_buy_quote": 12150363.6186865
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70542.9,
          "high": 70741.64,
          "low": 70247.91,
          "close": 70372.44,
          "volume": 474.91642,
          "close_time": 1774328399999,
          "quote_volume": 33468232.6465762,
          "trades": 107640,
          "taker_buy_base": 175.45645,
          "taker_buy_quote": 12371213.0628466
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 70372.45,
          "high": 70374.38,
          "low": 70119.06,
          "close": 70283.85,
          "volume": 641.69358,
          "close_time": 1774331999999,
          "quote_volume": 45070852.1777721,
          "trades": 119949,
          "taker_buy_base": 266.09114,
          "taker_buy_quote": 18688182.3223497
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 70283.84,
          "high": 70572.83,
          "low": 70253.23,
          "close": 70541.38,
          "volume": 850.05748,
          "close_time": 1774335599999,
          "quote_volume": 59847193.0241473,
          "trades": 108110,
          "taker_buy_base": 378.02709,
          "taker_buy_quote": 26619988.5759306
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 70541.39,
          "high": 71400.0,
          "low": 70488.0,
          "close": 71291.7,
          "volume": 1722.67702,
          "close_time": 1774339199999,
          "quote_volume": 122202364.7720414,
          "trades": 189414,
          "taker_buy_base": 887.04183,
          "taker_buy_quote": 62925660.2913005
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 71291.7,
          "high": 71349.1,
          "low": 70850.11,
          "close": 70964.15,
          "volume": 725.27631,
          "close_time": 1774342799999,
          "quote_volume": 51536886.8034741,
          "trades": 138808,
          "taker_buy_base": 272.54121,
          "taker_buy_quote": 19369114.7328218
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 70964.16,
          "high": 71368.61,
          "low": 70851.77,
          "close": 71316.97,
          "volume": 511.50447,
          "close_time": 1774346399999,
          "quote_volume": 36378678.1720985,
          "trades": 116743,
          "taker_buy_base": 281.85817,
          "taker_buy_quote": 20044216.707058
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 71316.98,
          "high": 71328.59,
          "low": 71078.09,
          "close": 71272.87,
          "volume": 680.81546,
          "close_time": 1774349999999,
          "quote_volume": 48487843.3837303,
          "trades": 112622,
          "taker_buy_base": 342.16617,
          "taker_buy_quote": 24367909.3386176
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 71272.87,
          "high": 71327.26,
          "low": 70964.94,
          "close": 71157.77,
          "volume": 560.33228,
          "close_time": 1774353599999,
          "quote_volume": 39860053.2040581,
          "trades": 136770,
          "taker_buy_base": 332.95753,
          "taker_buy_quote": 23688403.8372548
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 71157.77,
          "high": 71177.66,
          "low": 70860.18,
          "close": 70956.48,
          "volume": 460.8181,
          "close_time": 1774357199999,
          "quote_volume": 32706339.98693,
          "trades": 124099,
          "taker_buy_base": 179.4111,
          "taker_buy_quote": 12735276.0467451
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 70956.48,
          "high": 71059.59,
          "low": 69968.02,
          "close": 70100.46,
          "volume": 1729.62355,
          "close_time": 1774360799999,
          "quote_volume": 121812661.2865382,
          "trades": 345875,
          "taker_buy_base": 577.98892,
          "taker_buy_quote": 40716365.1359618
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 70100.46,
          "high": 70462.91,
          "low": 69507.34,
          "close": 69869.93,
          "volume": 1973.02189,
          "close_time": 1774364399999,
          "quote_volume": 137890893.5955135,
          "trades": 430775,
          "taker_buy_base": 889.24156,
          "taker_buy_quote": 62155540.4132767
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 69869.93,
          "high": 70255.37,
          "low": 69770.85,
          "close": 69873.04,
          "volume": 1419.67177,
          "close_time": 1774367999999,
          "quote_volume": 99418672.6364159,
          "trades": 298117,
          "taker_buy_base": 737.0458,
          "taker_buy_quote": 51641483.9551931
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 69873.04,
          "high": 70001.92,
          "low": 69340.08,
          "close": 69476.87,
          "volume": 889.76128,
          "close_time": 1774371599999,
          "quote_volume": 61969153.6234048,
          "trades": 227733,
          "taker_buy_base": 363.29246,
          "taker_buy_quote": 25312450.2842311
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 69476.88,
          "high": 69512.73,
          "low": 68923.07,
          "close": 69238.43,
          "volume": 1294.24297,
          "close_time": 1774375199999,
          "quote_volume": 89493283.2408422,
          "trades": 285284,
          "taker_buy_base": 596.57536,
          "taker_buy_quote": 41258895.7118761
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 69238.44,
          "high": 69746.4,
          "low": 69168.64,
          "close": 69430.24,
          "volume": 808.06583,
          "close_time": 1774378799999,
          "quote_volume": 56104059.1422348,
          "trades": 188647,
          "taker_buy_base": 415.35515,
          "taker_buy_quote": 28839523.9017511
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 69430.25,
          "high": 69700.0,
          "low": 69277.04,
          "close": 69377.33,
          "volume": 547.42601,
          "close_time": 1774382399999,
          "quote_volume": 38041000.3137931,
          "trades": 119554,
          "taker_buy_base": 291.68374,
          "taker_buy_quote": 20271124.5992134
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 69377.33,
          "high": 70295.54,
          "low": 69296.15,
          "close": 70093.19,
          "volume": 1018.45154,
          "close_time": 1774385999999,
          "quote_volume": 71265625.7702262,
          "trades": 228994,
          "taker_buy_base": 614.78938,
          "taker_buy_quote": 43017177.5597564
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 70093.19,
          "high": 70400.0,
          "low": 69901.39,
          "close": 70332.93,
          "volume": 686.65263,
          "close_time": 1774389599999,
          "quote_volume": 48165041.6047448,
          "trades": 120092,
          "taker_buy_base": 349.77796,
          "taker_buy_quote": 24535457.4607182
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 70332.93,
          "high": 70586.86,
          "low": 70140.5,
          "close": 70316.96,
          "volume": 686.91503,
          "close_time": 1774393199999,
          "quote_volume": 48341500.0978618,
          "trades": 118774,
          "taker_buy_base": 301.35997,
          "taker_buy_quote": 21206478.6072687
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 70316.96,
          "high": 70832.54,
          "low": 70270.0,
          "close": 70556.74,
          "volume": 741.40211,
          "close_time": 1774396799999,
          "quote_volume": 52365262.111118,
          "trades": 115993,
          "taker_buy_base": 443.44777,
          "taker_buy_quote": 31317890.9743199
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70556.74,
          "high": 71100.28,
          "low": 70476.9,
          "close": 70840.75,
          "volume": 784.33083,
          "close_time": 1774400399999,
          "quote_volume": 55558208.5882136,
          "trades": 134813,
          "taker_buy_base": 502.33008,
          "taker_buy_quote": 35589394.2421477
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 70840.75,
          "high": 70977.35,
          "low": 70629.72,
          "close": 70677.18,
          "volume": 624.19197,
          "close_time": 1774403999999,
          "quote_volume": 44180116.4216041,
          "trades": 115626,
          "taker_buy_base": 260.26494,
          "taker_buy_quote": 18421771.1374917
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 70677.19,
          "high": 70781.39,
          "low": 70490.77,
          "close": 70531.09,
          "volume": 582.86416,
          "close_time": 1774407599999,
          "quote_volume": 41164058.803275,
          "trades": 98739,
          "taker_buy_base": 250.20651,
          "taker_buy_quote": 17675693.6599431
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 70531.1,
          "high": 70808.37,
          "low": 70408.0,
          "close": 70716.7,
          "volume": 513.15296,
          "close_time": 1774411199999,
          "quote_volume": 36204302.0549294,
          "trades": 97953,
          "taker_buy_base": 230.92617,
          "taker_buy_quote": 16297850.4176786
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 70716.7,
          "high": 70977.49,
          "low": 70703.83,
          "close": 70968.64,
          "volume": 623.46021,
          "close_time": 1774414799999,
          "quote_volume": 44155662.4616214,
          "trades": 84444,
          "taker_buy_base": 328.28151,
          "taker_buy_quote": 23248831.1160674
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 70968.64,
          "high": 71345.0,
          "low": 70940.0,
          "close": 71117.66,
          "volume": 850.19172,
          "close_time": 1774418399999,
          "quote_volume": 60511179.891698,
          "trades": 126750,
          "taker_buy_base": 450.52945,
          "taker_buy_quote": 32062003.6599914
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 71117.65,
          "high": 71260.0,
          "low": 70984.67,
          "close": 70991.83,
          "volume": 934.75878,
          "close_time": 1774421999999,
          "quote_volume": 66521455.9124621,
          "trades": 92794,
          "taker_buy_base": 489.62896,
          "taker_buy_quote": 34847125.8625538
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 70991.82,
          "high": 71270.11,
          "low": 70891.31,
          "close": 70926.88,
          "volume": 470.72474,
          "close_time": 1774425599999,
          "quote_volume": 33448859.2927902,
          "trades": 91663,
          "taker_buy_base": 178.64052,
          "taker_buy_quote": 12696641.7981437
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 70926.88,
          "high": 71503.94,
          "low": 70800.0,
          "close": 71248.39,
          "volume": 1150.83138,
          "close_time": 1774429199999,
          "quote_volume": 82017365.871218,
          "trades": 161877,
          "taker_buy_base": 621.09047,
          "taker_buy_quote": 44300954.397789
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 71248.4,
          "high": 71415.12,
          "low": 71101.99,
          "close": 71345.91,
          "volume": 598.42707,
          "close_time": 1774432799999,
          "quote_volume": 42657853.0904566,
          "trades": 102886,
          "taker_buy_base": 332.0932,
          "taker_buy_quote": 23676487.5634605
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 71345.91,
          "high": 71641.91,
          "low": 71291.69,
          "close": 71501.39,
          "volume": 485.22161,
          "close_time": 1774436399999,
          "quote_volume": 34669351.3219426,
          "trades": 102655,
          "taker_buy_base": 272.39305,
          "taker_buy_quote": 19462451.1319591
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 71501.4,
          "high": 72026.09,
          "low": 71470.49,
          "close": 71678.97,
          "volume": 1053.03231,
          "close_time": 1774439999999,
          "quote_volume": 75596857.4576908,
          "trades": 164755,
          "taker_buy_base": 618.72832,
          "taker_buy_quote": 44432099.6635312
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 71678.97,
          "high": 71955.17,
          "low": 71105.43,
          "close": 71715.24,
          "volume": 1032.92186,
          "close_time": 1774443599999,
          "quote_volume": 73855260.7315743,
          "trades": 222476,
          "taker_buy_base": 450.96839,
          "taker_buy_quote": 32261181.3068247
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 71715.24,
          "high": 71963.71,
          "low": 71515.84,
          "close": 71581.42,
          "volume": 982.27587,
          "close_time": 1774447199999,
          "quote_volume": 70476068.3171078,
          "trades": 243148,
          "taker_buy_base": 413.44611,
          "taker_buy_quote": 29670465.1984803
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 71581.42,
          "high": 71699.87,
          "low": 71230.51,
          "close": 71234.28,
          "volume": 810.44092,
          "close_time": 1774450799999,
          "quote_volume": 57880870.2172742,
          "trades": 231368,
          "taker_buy_base": 324.78535,
          "taker_buy_quote": 23196922.4671895
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 71234.28,
          "high": 71301.37,
          "low": 70530.47,
          "close": 70832.99,
          "volume": 1384.84596,
          "close_time": 1774454399999,
          "quote_volume": 98160696.971697,
          "trades": 253581,
          "taker_buy_base": 507.9965,
          "taker_buy_quote": 36020902.7765495
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 70832.99,
          "high": 71752.88,
          "low": 70719.26,
          "close": 71324.01,
          "volume": 1283.82328,
          "close_time": 1774457999999,
          "quote_volume": 91513901.339638,
          "trades": 222753,
          "taker_buy_base": 764.53158,
          "taker_buy_quote": 54489250.0078849
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 71324.01,
          "high": 71389.14,
          "low": 70720.38,
          "close": 70779.0,
          "volume": 662.98589,
          "close_time": 1774461599999,
          "quote_volume": 47091422.0408755,
          "trades": 167487,
          "taker_buy_base": 272.18968,
          "taker_buy_quote": 19328124.748102
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 70778.99,
          "high": 71149.07,
          "low": 70681.07,
          "close": 70810.34,
          "volume": 535.29926,
          "close_time": 1774465199999,
          "quote_volume": 37953343.5156165,
          "trades": 140697,
          "taker_buy_base": 272.80668,
          "taker_buy_quote": 19343915.7915837
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 70810.34,
          "high": 71093.37,
          "low": 70777.51,
          "close": 70883.31,
          "volume": 513.05944,
          "close_time": 1774468799999,
          "quote_volume": 36388337.1284257,
          "trades": 121601,
          "taker_buy_base": 296.15332,
          "taker_buy_quote": 21004951.4509412
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 70883.32,
          "high": 71058.82,
          "low": 70646.34,
          "close": 71009.5,
          "volume": 573.58151,
          "close_time": 1774472399999,
          "quote_volume": 40616848.8138354,
          "trades": 80576,
          "taker_buy_base": 247.34199,
          "taker_buy_quote": 17520071.9391309
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 71009.5,
          "high": 71175.0,
          "low": 70949.3,
          "close": 71035.24,
          "volume": 379.86408,
          "close_time": 1774475999999,
          "quote_volume": 26982943.2591111,
          "trades": 65254,
          "taker_buy_base": 190.79629,
          "taker_buy_quote": 13551993.6643533
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 71035.25,
          "high": 71594.11,
          "low": 70947.61,
          "close": 71369.08,
          "volume": 505.87572,
          "close_time": 1774479599999,
          "quote_volume": 36057415.5721548,
          "trades": 95958,
          "taker_buy_base": 296.22366,
          "taker_buy_quote": 21114970.4925136
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 71369.07,
          "high": 71511.83,
          "low": 71189.55,
          "close": 71336.53,
          "volume": 383.33913,
          "close_time": 1774483199999,
          "quote_volume": 27355609.4642201,
          "trades": 79048,
          "taker_buy_base": 247.42514,
          "taker_buy_quote": 17660928.3978555
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71336.53,
          "high": 71436.82,
          "low": 71142.38,
          "close": 71299.27,
          "volume": 548.42613,
          "close_time": 1774486799999,
          "quote_volume": 39104605.4040857,
          "trades": 95558,
          "taker_buy_base": 273.11276,
          "taker_buy_quote": 19474834.9037584
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 71299.27,
          "high": 71377.04,
          "low": 71159.06,
          "close": 71252.11,
          "volume": 522.16838,
          "close_time": 1774490399999,
          "quote_volume": 37223820.8180601,
          "trades": 83536,
          "taker_buy_base": 375.67576,
          "taker_buy_quote": 26781874.6991232
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 71252.11,
          "high": 71289.49,
          "low": 70672.37,
          "close": 70893.01,
          "volume": 575.89477,
          "close_time": 1774493999999,
          "quote_volume": 40837477.7390018,
          "trades": 102953,
          "taker_buy_base": 220.80328,
          "taker_buy_quote": 15656551.8574577
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 70893.01,
          "high": 70968.66,
          "low": 70685.69,
          "close": 70921.47,
          "volume": 510.5495,
          "close_time": 1774497599999,
          "quote_volume": 36176640.0043488,
          "trades": 84615,
          "taker_buy_base": 233.7906,
          "taker_buy_quote": 16567632.0073217
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 70921.47,
          "high": 70921.47,
          "low": 70721.46,
          "close": 70772.01,
          "volume": 433.11432,
          "close_time": 1774501199999,
          "quote_volume": 30677604.4712489,
          "trades": 60803,
          "taker_buy_base": 263.5761,
          "taker_buy_quote": 18669337.1224783
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 70772.01,
          "high": 70796.32,
          "low": 69942.96,
          "close": 70016.98,
          "volume": 1271.74189,
          "close_time": 1774504799999,
          "quote_volume": 89549585.6097037,
          "trades": 175909,
          "taker_buy_base": 462.52382,
          "taker_buy_quote": 32574705.2976096
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 70016.97,
          "high": 70152.63,
          "low": 69855.73,
          "close": 70097.18,
          "volume": 1016.19011,
          "close_time": 1774508399999,
          "quote_volume": 71146726.9057406,
          "trades": 132707,
          "taker_buy_base": 613.76021,
          "taker_buy_quote": 42972143.0658442
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 70097.19,
          "high": 70167.6,
          "low": 69805.0,
          "close": 70087.44,
          "volume": 713.03812,
          "close_time": 1774511999999,
          "quote_volume": 49930100.8309507,
          "trades": 120638,
          "taker_buy_base": 315.36266,
          "taker_buy_quote": 22081371.2289179
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 70087.44,
          "high": 70127.69,
          "low": 69806.39,
          "close": 70024.77,
          "volume": 510.82818,
          "close_time": 1774515599999,
          "quote_volume": 35730304.350185,
          "trades": 122097,
          "taker_buy_base": 303.56291,
          "taker_buy_quote": 21229995.8664777
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 70024.78,
          "high": 70144.44,
          "low": 69409.67,
          "close": 69562.41,
          "volume": 1313.07806,
          "close_time": 1774519199999,
          "quote_volume": 91548239.8968625,
          "trades": 187473,
          "taker_buy_base": 627.71021,
          "taker_buy_quote": 43778129.942523
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 69562.41,
          "high": 69719.96,
          "low": 69464.58,
          "close": 69517.68,
          "volume": 694.15594,
          "close_time": 1774522799999,
          "quote_volume": 48291498.4726958,
          "trades": 123128,
          "taker_buy_base": 314.68491,
          "taker_buy_quote": 21892286.1169348
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 69517.68,
          "high": 69667.56,
          "low": 69192.96,
          "close": 69276.01,
          "volume": 803.66639,
          "close_time": 1774526399999,
          "quote_volume": 55784918.9369499,
          "trades": 149846,
          "taker_buy_base": 359.46347,
          "taker_buy_quote": 24953912.4878862
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 69276.01,
          "high": 69461.28,
          "low": 69226.34,
          "close": 69436.42,
          "volume": 589.82378,
          "close_time": 1774529999999,
          "quote_volume": 40910167.5791115,
          "trades": 117973,
          "taker_buy_base": 288.21113,
          "taker_buy_quote": 19990124.1608695
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 69436.42,
          "high": 69877.45,
          "low": 69218.0,
          "close": 69646.59,
          "volume": 1361.59869,
          "close_time": 1774533599999,
          "quote_volume": 94707511.0644612,
          "trades": 245803,
          "taker_buy_base": 742.39884,
          "taker_buy_quote": 51644090.6401805
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 69646.59,
          "high": 69837.12,
          "low": 69259.25,
          "close": 69479.92,
          "volume": 943.35709,
          "close_time": 1774537199999,
          "quote_volume": 65638763.1633221,
          "trades": 272787,
          "taker_buy_base": 435.51104,
          "taker_buy_quote": 30305509.9602947
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 69479.91,
          "high": 69497.73,
          "low": 68632.4,
          "close": 69082.64,
          "volume": 1805.07582,
          "close_time": 1774540799999,
          "quote_volume": 124570284.8320538,
          "trades": 317311,
          "taker_buy_base": 756.65647,
          "taker_buy_quote": 52213606.4689263
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 69082.64,
          "high": 69142.94,
          "low": 68823.21,
          "close": 68932.52,
          "volume": 949.52674,
          "close_time": 1774544399999,
          "quote_volume": 65491568.6477333,
          "trades": 184122,
          "taker_buy_base": 446.24046,
          "taker_buy_quote": 30784630.9943148
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 68932.53,
          "high": 69162.0,
          "low": 68377.83,
          "close": 68486.86,
          "volume": 1130.52816,
          "close_time": 1774547999999,
          "quote_volume": 77738780.8089053,
          "trades": 163517,
          "taker_buy_base": 428.06111,
          "taker_buy_quote": 29438726.5520887
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 68486.86,
          "high": 68603.75,
          "low": 68153.0,
          "close": 68497.25,
          "volume": 1402.56662,
          "close_time": 1774551599999,
          "quote_volume": 95839395.9863027,
          "trades": 198126,
          "taker_buy_base": 682.93004,
          "taker_buy_quote": 46667381.8747317
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 68497.25,
          "high": 68681.54,
          "low": 68358.8,
          "close": 68534.36,
          "volume": 543.97259,
          "close_time": 1774555199999,
          "quote_volume": 37281727.1294322,
          "trades": 118557,
          "taker_buy_base": 315.76288,
          "taker_buy_quote": 21641325.1373245
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 68534.37,
          "high": 69478.42,
          "low": 68436.74,
          "close": 69005.21,
          "volume": 1707.65634,
          "close_time": 1774558799999,
          "quote_volume": 118014525.0658019,
          "trades": 234687,
          "taker_buy_base": 927.64174,
          "taker_buy_quote": 64113784.7983131
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 69005.21,
          "high": 69205.43,
          "low": 68879.05,
          "close": 68921.1,
          "volume": 598.68777,
          "close_time": 1774562399999,
          "quote_volume": 41310055.3888221,
          "trades": 89758,
          "taker_buy_base": 296.01404,
          "taker_buy_quote": 20424293.2903397
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 68921.1,
          "high": 69028.89,
          "low": 68603.24,
          "close": 68892.67,
          "volume": 484.39394,
          "close_time": 1774565999999,
          "quote_volume": 33338713.3942318,
          "trades": 126742,
          "taker_buy_base": 243.12046,
          "taker_buy_quote": 16734711.5921404
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 68892.66,
          "high": 68994.16,
          "low": 68640.0,
          "close": 68820.31,
          "volume": 390.41835,
          "close_time": 1774569599999,
          "quote_volume": 26856717.8398277,
          "trades": 89056,
          "taker_buy_base": 189.81977,
          "taker_buy_quote": 13059041.524263
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68820.31,
          "high": 68965.15,
          "low": 68531.37,
          "close": 68785.01,
          "volume": 634.46014,
          "close_time": 1774573199999,
          "quote_volume": 43637608.3544427,
          "trades": 120554,
          "taker_buy_base": 337.06123,
          "taker_buy_quote": 23183515.1907749
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 68785.0,
          "high": 69066.51,
          "low": 68700.0,
          "close": 69051.27,
          "volume": 555.05692,
          "close_time": 1774576799999,
          "quote_volume": 38217927.5396928,
          "trades": 81547,
          "taker_buy_base": 362.01475,
          "taker_buy_quote": 24927982.1911717
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 69051.27,
          "high": 69179.05,
          "low": 68862.0,
          "close": 68903.59,
          "volume": 948.45642,
          "close_time": 1774580399999,
          "quote_volume": 65424849.5074205,
          "trades": 85960,
          "taker_buy_base": 447.90346,
          "taker_buy_quote": 30893380.6453006
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 68903.58,
          "high": 68924.0,
          "low": 68668.72,
          "close": 68767.51,
          "volume": 576.98772,
          "close_time": 1774583999999,
          "quote_volume": 39700779.0762339,
          "trades": 83396,
          "taker_buy_base": 297.03494,
          "taker_buy_quote": 20440046.0537805
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 68767.5,
          "high": 68791.4,
          "low": 68304.14,
          "close": 68578.0,
          "volume": 846.47748,
          "close_time": 1774587599999,
          "quote_volume": 58002851.6621838,
          "trades": 120439,
          "taker_buy_base": 433.95077,
          "taker_buy_quote": 29737791.6181507
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 68577.99,
          "high": 68865.88,
          "low": 68511.79,
          "close": 68630.77,
          "volume": 773.74806,
          "close_time": 1774591199999,
          "quote_volume": 53098355.2647939,
          "trades": 91846,
          "taker_buy_base": 423.57139,
          "taker_buy_quote": 29069582.1565183
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 68630.76,
          "high": 68846.0,
          "low": 68567.62,
          "close": 68656.15,
          "volume": 672.0882,
          "close_time": 1774594799999,
          "quote_volume": 46206891.8915075,
          "trades": 79741,
          "taker_buy_base": 330.01666,
          "taker_buy_quote": 22690232.8694894
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 68656.16,
          "high": 68955.53,
          "low": 68399.18,
          "close": 68540.48,
          "volume": 1641.76445,
          "close_time": 1774598399999,
          "quote_volume": 112737917.4746081,
          "trades": 147192,
          "taker_buy_base": 855.73167,
          "taker_buy_quote": 58773096.2172451
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 68540.49,
          "high": 68635.07,
          "low": 67609.29,
          "close": 67920.5,
          "volume": 1817.58289,
          "close_time": 1774601999999,
          "quote_volume": 123695256.4747448,
          "trades": 222657,
          "taker_buy_base": 878.24979,
          "taker_buy_quote": 59788807.3966573
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 67920.51,
          "high": 67960.32,
          "low": 67548.67,
          "close": 67695.81,
          "volume": 812.25094,
          "close_time": 1774605599999,
          "quote_volume": 55058671.9061617,
          "trades": 140738,
          "taker_buy_base": 380.40689,
          "taker_buy_quote": 25789667.8397551
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 67695.81,
          "high": 67778.99,
          "low": 66326.38,
          "close": 66502.41,
          "volume": 3012.9263,
          "close_time": 1774609199999,
          "quote_volume": 201755480.0022563,
          "trades": 359696,
          "taker_buy_base": 1447.77384,
          "taker_buy_quote": 96932290.3816842
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 66502.41,
          "high": 66848.05,
          "low": 66231.96,
          "close": 66702.78,
          "volume": 1683.20205,
          "close_time": 1774612799999,
          "quote_volume": 112095924.4102721,
          "trades": 243482,
          "taker_buy_base": 792.42324,
          "taker_buy_quote": 52783138.3430158
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 66702.78,
          "high": 66773.25,
          "low": 66432.19,
          "close": 66619.76,
          "volume": 964.55681,
          "close_time": 1774616399999,
          "quote_volume": 64243646.3926425,
          "trades": 159337,
          "taker_buy_base": 456.89131,
          "taker_buy_quote": 30433974.6073118
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 66619.75,
          "high": 66757.3,
          "low": 66025.0,
          "close": 66188.32,
          "volume": 2427.72498,
          "close_time": 1774619999999,
          "quote_volume": 161389872.5538502,
          "trades": 335472,
          "taker_buy_base": 1283.79735,
          "taker_buy_quote": 85394815.7182282
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 66188.31,
          "high": 66404.0,
          "low": 65730.17,
          "close": 66205.06,
          "volume": 2475.49917,
          "close_time": 1774623599999,
          "quote_volume": 163380657.5230092,
          "trades": 381936,
          "taker_buy_base": 1148.15296,
          "taker_buy_quote": 75789486.3369771
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 66205.07,
          "high": 66638.25,
          "low": 65958.75,
          "close": 66112.82,
          "volume": 2405.26081,
          "close_time": 1774627199999,
          "quote_volume": 159434669.5945759,
          "trades": 299637,
          "taker_buy_base": 1340.55904,
          "taker_buy_quote": 88858724.2481358
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 66112.82,
          "high": 66177.99,
          "low": 65812.43,
          "close": 65979.29,
          "volume": 1226.73521,
          "close_time": 1774630799999,
          "quote_volume": 80892529.4927819,
          "trades": 241633,
          "taker_buy_base": 603.29776,
          "taker_buy_quote": 39782159.6350774
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 65979.29,
          "high": 66290.0,
          "low": 65600.0,
          "close": 65632.92,
          "volume": 1002.16119,
          "close_time": 1774634399999,
          "quote_volume": 66069852.4948863,
          "trades": 225333,
          "taker_buy_base": 473.59636,
          "taker_buy_quote": 31238611.3131573
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 65632.93,
          "high": 65951.96,
          "low": 65548.25,
          "close": 65836.69,
          "volume": 915.82085,
          "close_time": 1774637999999,
          "quote_volume": 60195917.0819668,
          "trades": 206020,
          "taker_buy_base": 518.46382,
          "taker_buy_quote": 34078521.4496006
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 65836.69,
          "high": 66145.0,
          "low": 65700.0,
          "close": 66040.66,
          "volume": 818.3401,
          "close_time": 1774641599999,
          "quote_volume": 53961395.7582735,
          "trades": 184532,
          "taker_buy_base": 502.27018,
          "taker_buy_quote": 33124195.0789006
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 66040.65,
          "high": 66152.51,
          "low": 65817.44,
          "close": 66020.76,
          "volume": 511.09525,
          "close_time": 1774645199999,
          "quote_volume": 33733833.0046222,
          "trades": 117420,
          "taker_buy_base": 216.38785,
          "taker_buy_quote": 14282788.6730773
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 66020.77,
          "high": 66186.01,
          "low": 66013.0,
          "close": 66098.0,
          "volume": 636.71362,
          "close_time": 1774648799999,
          "quote_volume": 42098659.4913608,
          "trades": 83512,
          "taker_buy_base": 354.24693,
          "taker_buy_quote": 23423579.4472757
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 66098.0,
          "high": 66098.01,
          "low": 65920.0,
          "close": 66020.79,
          "volume": 739.86415,
          "close_time": 1774652399999,
          "quote_volume": 48839683.5491421,
          "trades": 74328,
          "taker_buy_base": 438.24286,
          "taker_buy_quote": 28926722.5954901
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 66020.79,
          "high": 66420.75,
          "low": 65970.25,
          "close": 66407.28,
          "volume": 504.92186,
          "close_time": 1774655999999,
          "quote_volume": 33444992.2084835,
          "trades": 72898,
          "taker_buy_base": 246.58348,
          "taker_buy_quote": 16336916.2589055
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66407.28,
          "high": 66520.46,
          "low": 66293.35,
          "close": 66431.55,
          "volume": 499.89072,
          "close_time": 1774659599999,
          "quote_volume": 33198383.730597,
          "trades": 86952,
          "taker_buy_base": 253.9901,
          "taker_buy_quote": 16866744.1428729
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 66431.54,
          "high": 66431.55,
          "low": 66056.09,
          "close": 66178.85,
          "volume": 613.17173,
          "close_time": 1774663199999,
          "quote_volume": 40598062.6269425,
          "trades": 81732,
          "taker_buy_base": 274.16418,
          "taker_buy_quote": 18146036.7472719
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 66178.86,
          "high": 66251.67,
          "low": 65932.09,
          "close": 66053.2,
          "volume": 490.39923,
          "close_time": 1774666799999,
          "quote_volume": 32405564.6118552,
          "trades": 81892,
          "taker_buy_base": 158.48619,
          "taker_buy_quote": 10471709.9748937
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 66053.2,
          "high": 66259.66,
          "low": 66053.19,
          "close": 66240.0,
          "volume": 705.96536,
          "close_time": 1774670399999,
          "quote_volume": 46727833.3114588,
          "trades": 59126,
          "taker_buy_base": 398.86219,
          "taker_buy_quote": 26402259.034743
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 66240.0,
          "high": 66304.72,
          "low": 66110.0,
          "close": 66285.01,
          "volume": 452.84284,
          "close_time": 1774673999999,
          "quote_volume": 29999288.3655405,
          "trades": 54008,
          "taker_buy_base": 267.49518,
          "taker_buy_quote": 17722645.0493026
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 66285.01,
          "high": 66407.96,
          "low": 66202.01,
          "close": 66341.9,
          "volume": 675.62625,
          "close_time": 1774677599999,
          "quote_volume": 44802651.6800922,
          "trades": 58286,
          "taker_buy_base": 308.16006,
          "taker_buy_quote": 20434087.5255483
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 66341.9,
          "high": 66500.0,
          "low": 66308.93,
          "close": 66382.0,
          "volume": 485.97016,
          "close_time": 1774681199999,
          "quote_volume": 32279881.0860826,
          "trades": 61628,
          "taker_buy_base": 239.8213,
          "taker_buy_quote": 15932664.0608251
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 66382.0,
          "high": 66573.61,
          "low": 66379.8,
          "close": 66561.48,
          "volume": 737.38217,
          "close_time": 1774684799999,
          "quote_volume": 49008730.428092,
          "trades": 55289,
          "taker_buy_base": 528.61544,
          "taker_buy_quote": 35132294.9725147
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 66561.49,
          "high": 66570.09,
          "low": 66387.06,
          "close": 66409.33,
          "volume": 708.34892,
          "close_time": 1774688399999,
          "quote_volume": 47109348.1309685,
          "trades": 58942,
          "taker_buy_base": 309.31577,
          "taker_buy_quote": 20571372.9026546
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 66409.34,
          "high": 66416.77,
          "low": 66243.01,
          "close": 66311.32,
          "volume": 634.09125,
          "close_time": 1774691999999,
          "quote_volume": 42060968.7121983,
          "trades": 66035,
          "taker_buy_base": 169.54262,
          "taker_buy_quote": 11247552.7255679
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 66311.32,
          "high": 66411.79,
          "low": 66124.4,
          "close": 66221.38,
          "volume": 306.12343,
          "close_time": 1774695599999,
          "quote_volume": 20270327.1142973,
          "trades": 55392,
          "taker_buy_base": 106.70232,
          "taker_buy_quote": 7067965.9730544
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 66221.37,
          "high": 66358.0,
          "low": 66201.91,
          "close": 66319.47,
          "volume": 223.42305,
          "close_time": 1774699199999,
          "quote_volume": 14811128.8899323,
          "trades": 39646,
          "taker_buy_base": 125.7498,
          "taker_buy_quote": 8336416.1497927
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 66319.46,
          "high": 66527.01,
          "low": 66240.87,
          "close": 66455.09,
          "volume": 344.10648,
          "close_time": 1774702799999,
          "quote_volume": 22849246.7783519,
          "trades": 58182,
          "taker_buy_base": 179.04094,
          "taker_buy_quote": 11891456.9515885
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 66455.1,
          "high": 67163.99,
          "low": 66407.65,
          "close": 66835.1,
          "volume": 1040.57902,
          "close_time": 1774706399999,
          "quote_volume": 69551960.5547073,
          "trades": 152404,
          "taker_buy_base": 624.10109,
          "taker_buy_quote": 41711212.0715703
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 66835.1,
          "high": 66967.01,
          "low": 66666.66,
          "close": 66742.1,
          "volume": 570.49869,
          "close_time": 1774709999999,
          "quote_volume": 38117986.2450736,
          "trades": 111938,
          "taker_buy_base": 321.46897,
          "taker_buy_quote": 21481176.4736688
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 66742.09,
          "high": 67288.94,
          "low": 66717.15,
          "close": 67014.91,
          "volume": 771.68723,
          "close_time": 1774713599999,
          "quote_volume": 51762619.7564043,
          "trades": 123867,
          "taker_buy_base": 426.80379,
          "taker_buy_quote": 28630215.4791387
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 67014.92,
          "high": 67096.77,
          "low": 66855.24,
          "close": 66926.95,
          "volume": 342.70522,
          "close_time": 1774717199999,
          "quote_volume": 22957664.8079884,
          "trades": 81526,
          "taker_buy_base": 163.81057,
          "taker_buy_quote": 10973430.335201
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 66926.94,
          "high": 66996.61,
          "low": 66704.0,
          "close": 66846.21,
          "volume": 310.89662,
          "close_time": 1774720799999,
          "quote_volume": 20778271.0380704,
          "trades": 73845,
          "taker_buy_base": 123.03056,
          "taker_buy_quote": 8222725.6856765
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 66846.2,
          "high": 66963.51,
          "low": 66834.87,
          "close": 66908.03,
          "volume": 234.04169,
          "close_time": 1774724399999,
          "quote_volume": 15658519.1993732,
          "trades": 51292,
          "taker_buy_base": 139.67782,
          "taker_buy_quote": 9345477.7166975
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 66908.03,
          "high": 66954.0,
          "low": 66804.71,
          "close": 66916.52,
          "volume": 202.96743,
          "close_time": 1774727999999,
          "quote_volume": 13572206.7652295,
          "trades": 38464,
          "taker_buy_base": 116.55076,
          "taker_buy_quote": 7793627.0633172
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 66916.52,
          "high": 67010.0,
          "low": 66906.0,
          "close": 66906.0,
          "volume": 262.72665,
          "close_time": 1774731599999,
          "quote_volume": 17588464.2019754,
          "trades": 45447,
          "taker_buy_base": 107.16677,
          "taker_buy_quote": 7175802.5201768
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 66906.0,
          "high": 66926.31,
          "low": 66600.01,
          "close": 66685.53,
          "volume": 291.07026,
          "close_time": 1774735199999,
          "quote_volume": 19443582.6751462,
          "trades": 59678,
          "taker_buy_base": 175.66351,
          "taker_buy_quote": 11735449.6849574
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 66685.53,
          "high": 66788.88,
          "low": 66588.22,
          "close": 66755.88,
          "volume": 224.47432,
          "close_time": 1774738799999,
          "quote_volume": 14971273.6685652,
          "trades": 50568,
          "taker_buy_base": 104.16716,
          "taker_buy_quote": 6949577.7965826
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 66755.88,
          "high": 66755.88,
          "low": 66283.38,
          "close": 66377.03,
          "volume": 333.40975,
          "close_time": 1774742399999,
          "quote_volume": 22152291.0681179,
          "trades": 81229,
          "taker_buy_base": 130.65415,
          "taker_buy_quote": 8679511.1862317
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66377.04,
          "high": 66500.0,
          "low": 66281.4,
          "close": 66487.93,
          "volume": 285.17232,
          "close_time": 1774745999999,
          "quote_volume": 18940104.9482078,
          "trades": 82249,
          "taker_buy_base": 126.84241,
          "taker_buy_quote": 8424578.8274915
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 66487.93,
          "high": 66620.0,
          "low": 66385.88,
          "close": 66569.22,
          "volume": 295.19169,
          "close_time": 1774749599999,
          "quote_volume": 19638233.7443378,
          "trades": 81651,
          "taker_buy_base": 162.49466,
          "taker_buy_quote": 10810788.0542141
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 66569.22,
          "high": 66843.66,
          "low": 66540.96,
          "close": 66818.0,
          "volume": 293.83335,
          "close_time": 1774753199999,
          "quote_volume": 19596896.2045665,
          "trades": 66072,
          "taker_buy_base": 197.94022,
          "taker_buy_quote": 13202105.6232033
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 66818.01,
          "high": 67130.5,
          "low": 66760.48,
          "close": 66912.0,
          "volume": 660.9466,
          "close_time": 1774756799999,
          "quote_volume": 44197998.4901122,
          "trades": 84748,
          "taker_buy_base": 329.17045,
          "taker_buy_quote": 22016104.1518785
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 66912.0,
          "high": 66936.6,
          "low": 66717.51,
          "close": 66735.14,
          "volume": 168.5724,
          "close_time": 1774760399999,
          "quote_volume": 11266114.9948732,
          "trades": 46319,
          "taker_buy_base": 58.55915,
          "taker_buy_quote": 3913497.8402901
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 66735.14,
          "high": 66828.05,
          "low": 66597.1,
          "close": 66771.94,
          "volume": 418.44564,
          "close_time": 1774763999999,
          "quote_volume": 27908273.4399675,
          "trades": 62496,
          "taker_buy_base": 243.37547,
          "taker_buy_quote": 16232661.8625879
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 66771.94,
          "high": 66872.0,
          "low": 66636.0,
          "close": 66738.5,
          "volume": 418.74617,
          "close_time": 1774767599999,
          "quote_volume": 27951565.1383739,
          "trades": 55633,
          "taker_buy_base": 149.6816,
          "taker_buy_quote": 9990325.5598494
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 66738.5,
          "high": 66752.61,
          "low": 66556.78,
          "close": 66671.0,
          "volume": 346.10727,
          "close_time": 1774771199999,
          "quote_volume": 23069578.6443946,
          "trades": 55863,
          "taker_buy_base": 199.10967,
          "taker_buy_quote": 13272503.2019249
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 66671.0,
          "high": 66772.83,
          "low": 66600.0,
          "close": 66724.0,
          "volume": 177.06023,
          "close_time": 1774774799999,
          "quote_volume": 11809344.0703873,
          "trades": 47081,
          "taker_buy_base": 84.54094,
          "taker_buy_quote": 5638791.5994748
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 66724.0,
          "high": 66773.02,
          "low": 66549.54,
          "close": 66634.01,
          "volume": 225.04256,
          "close_time": 1774778399999,
          "quote_volume": 14999460.6878889,
          "trades": 56907,
          "taker_buy_base": 108.63086,
          "taker_buy_quote": 7239577.4912754
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 66634.01,
          "high": 66634.02,
          "low": 66418.0,
          "close": 66502.79,
          "volume": 345.865,
          "close_time": 1774781999999,
          "quote_volume": 23003006.5656078,
          "trades": 73703,
          "taker_buy_base": 122.78482,
          "taker_buy_quote": 8165965.8776251
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 66502.8,
          "high": 66988.01,
          "low": 66502.79,
          "close": 66816.28,
          "volume": 336.66276,
          "close_time": 1774785599999,
          "quote_volume": 22490938.6909086,
          "trades": 90165,
          "taker_buy_base": 197.28348,
          "taker_buy_quote": 13178206.8928725
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 66816.29,
          "high": 66870.34,
          "low": 66703.07,
          "close": 66849.88,
          "volume": 185.85649,
          "close_time": 1774789199999,
          "quote_volume": 12412904.9106954,
          "trades": 53525,
          "taker_buy_base": 95.03955,
          "taker_buy_quote": 6347672.5387259
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 66849.88,
          "high": 66875.24,
          "low": 66524.28,
          "close": 66580.36,
          "volume": 359.5639,
          "close_time": 1774792799999,
          "quote_volume": 23967113.0704231,
          "trades": 89576,
          "taker_buy_base": 164.7036,
          "taker_buy_quote": 10980759.96393
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 66580.36,
          "high": 66797.01,
          "low": 66461.0,
          "close": 66589.64,
          "volume": 372.89659,
          "close_time": 1774796399999,
          "quote_volume": 24825800.4770218,
          "trades": 96230,
          "taker_buy_base": 173.48873,
          "taker_buy_quote": 11550874.0340692
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 66589.64,
          "high": 66730.6,
          "low": 66334.37,
          "close": 66523.0,
          "volume": 518.27098,
          "close_time": 1774799999999,
          "quote_volume": 34458876.4049745,
          "trades": 100232,
          "taker_buy_base": 306.15063,
          "taker_buy_quote": 20351170.213206
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 66523.01,
          "high": 66665.05,
          "low": 66435.75,
          "close": 66499.35,
          "volume": 232.56305,
          "close_time": 1774803599999,
          "quote_volume": 15477285.4001427,
          "trades": 87108,
          "taker_buy_base": 108.5335,
          "taker_buy_quote": 7223766.5758642
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 66499.36,
          "high": 66546.0,
          "low": 66158.26,
          "close": 66385.84,
          "volume": 329.15631,
          "close_time": 1774807199999,
          "quote_volume": 21833050.0797072,
          "trades": 82544,
          "taker_buy_base": 132.67343,
          "taker_buy_quote": 8801351.4079765
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 66385.84,
          "high": 66540.43,
          "low": 66321.66,
          "close": 66427.26,
          "volume": 147.43013,
          "close_time": 1774810799999,
          "quote_volume": 9792814.7644167,
          "trades": 51700,
          "taker_buy_base": 67.75683,
          "taker_buy_quote": 4500521.8685497
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 66427.27,
          "high": 66477.81,
          "low": 66323.3,
          "close": 66348.62,
          "volume": 285.67371,
          "close_time": 1774814399999,
          "quote_volume": 18971928.2189496,
          "trades": 47271,
          "taker_buy_base": 122.71443,
          "taker_buy_quote": 8150127.1112679
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 66348.61,
          "high": 66793.83,
          "low": 66348.61,
          "close": 66614.05,
          "volume": 280.05501,
          "close_time": 1774817999999,
          "quote_volume": 18652992.2824903,
          "trades": 58968,
          "taker_buy_base": 180.66258,
          "taker_buy_quote": 12032143.9392656
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 66614.04,
          "high": 66756.51,
          "low": 66509.41,
          "close": 66710.12,
          "volume": 220.10647,
          "close_time": 1774821599999,
          "quote_volume": 14666917.3032423,
          "trades": 52885,
          "taker_buy_base": 120.26873,
          "taker_buy_quote": 8013792.4187422
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 66710.12,
          "high": 66710.12,
          "low": 65000.0,
          "close": 65860.31,
          "volume": 2219.11979,
          "close_time": 1774825199999,
          "quote_volume": 145606882.1417393,
          "trades": 353171,
          "taker_buy_base": 822.87419,
          "taker_buy_quote": 53991856.6623388
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 65860.31,
          "high": 66382.98,
          "low": 65859.91,
          "close": 66010.93,
          "volume": 930.51742,
          "close_time": 1774828799999,
          "quote_volume": 61465436.932558,
          "trades": 270080,
          "taker_buy_base": 494.14839,
          "taker_buy_quote": 32644953.6335634
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 66010.93,
          "high": 67059.66,
          "low": 65800.59,
          "close": 66280.25,
          "volume": 1328.87485,
          "close_time": 1774832399999,
          "quote_volume": 88402491.3197013,
          "trades": 387565,
          "taker_buy_base": 749.35114,
          "taker_buy_quote": 49868470.8138567
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 66280.24,
          "high": 66834.79,
          "low": 66280.24,
          "close": 66653.74,
          "volume": 685.87133,
          "close_time": 1774835999999,
          "quote_volume": 45674533.583272,
          "trades": 192774,
          "taker_buy_base": 423.33421,
          "taker_buy_quote": 28187763.8675941
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 66653.74,
          "high": 67450.0,
          "low": 66580.01,
          "close": 67121.01,
          "volume": 1220.60217,
          "close_time": 1774839599999,
          "quote_volume": 81805777.5871989,
          "trades": 219056,
          "taker_buy_base": 659.48037,
          "taker_buy_quote": 44204253.2890135
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 67121.01,
          "high": 67319.33,
          "low": 66977.62,
          "close": 67173.8,
          "volume": 466.26604,
          "close_time": 1774843199999,
          "quote_volume": 31308868.6122205,
          "trades": 153126,
          "taker_buy_base": 246.45355,
          "taker_buy_quote": 16550547.6491157
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 67173.8,
          "high": 67650.01,
          "low": 67167.92,
          "close": 67616.29,
          "volume": 809.57231,
          "close_time": 1774846799999,
          "quote_volume": 54608345.1839001,
          "trades": 162626,
          "taker_buy_base": 450.76391,
          "taker_buy_quote": 30405399.7704679
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 67616.28,
          "high": 67800.0,
          "low": 67442.0,
          "close": 67492.46,
          "volume": 627.15632,
          "close_time": 1774850399999,
          "quote_volume": 42407043.3575564,
          "trades": 137903,
          "taker_buy_base": 336.04717,
          "taker_buy_quote": 22721900.3690158
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 67492.46,
          "high": 67585.97,
          "low": 67278.53,
          "close": 67305.14,
          "volume": 721.7835,
          "close_time": 1774853999999,
          "quote_volume": 48625206.8094241,
          "trades": 114040,
          "taker_buy_base": 314.70465,
          "taker_buy_quote": 21201650.0425046
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 67305.14,
          "high": 67624.39,
          "low": 67227.88,
          "close": 67624.39,
          "volume": 584.47106,
          "close_time": 1774857599999,
          "quote_volume": 39388711.2827653,
          "trades": 111767,
          "taker_buy_base": 322.58642,
          "taker_buy_quote": 21745220.1961121
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 67624.39,
          "high": 67946.02,
          "low": 67604.56,
          "close": 67666.44,
          "volume": 1729.15176,
          "close_time": 1774861199999,
          "quote_volume": 117207953.1949365,
          "trades": 156355,
          "taker_buy_base": 790.15228,
          "taker_buy_quote": 53573851.2768667
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 67666.44,
          "high": 67698.62,
          "low": 67460.0,
          "close": 67495.46,
          "volume": 607.44273,
          "close_time": 1774864799999,
          "quote_volume": 41049251.4272901,
          "trades": 90232,
          "taker_buy_base": 242.1958,
          "taker_buy_quote": 16364397.9951424
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 67495.46,
          "high": 67518.37,
          "low": 67360.41,
          "close": 67488.53,
          "volume": 255.63666,
          "close_time": 1774868399999,
          "quote_volume": 17240420.9847533,
          "trades": 66480,
          "taker_buy_base": 106.0682,
          "taker_buy_quote": 7153604.8766007
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 67488.88,
          "high": 68042.3,
          "low": 67488.88,
          "close": 67680.45,
          "volume": 790.86208,
          "close_time": 1774871999999,
          "quote_volume": 53545353.6634445,
          "trades": 159590,
          "taker_buy_base": 389.43944,
          "taker_buy_quote": 26377977.2725387
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 67680.44,
          "high": 67979.93,
          "low": 67666.17,
          "close": 67899.59,
          "volume": 627.65449,
          "close_time": 1774875599999,
          "quote_volume": 42602883.9370498,
          "trades": 141000,
          "taker_buy_base": 375.02544,
          "taker_buy_quote": 25455834.6873986
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 67899.59,
          "high": 68169.65,
          "low": 67428.57,
          "close": 67529.52,
          "volume": 1379.99177,
          "close_time": 1774879199999,
          "quote_volume": 93664794.0440338,
          "trades": 251500,
          "taker_buy_base": 527.42492,
          "taker_buy_quote": 35808167.7057868
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 67529.52,
          "high": 67864.49,
          "low": 67088.73,
          "close": 67799.54,
          "volume": 1205.57197,
          "close_time": 1774882799999,
          "quote_volume": 81266034.6562651,
          "trades": 286048,
          "taker_buy_base": 568.28367,
          "taker_buy_quote": 38323396.4732342
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 67799.54,
          "high": 67896.89,
          "low": 67407.63,
          "close": 67629.4,
          "volume": 964.70473,
          "close_time": 1774886399999,
          "quote_volume": 65275371.152185,
          "trades": 206064,
          "taker_buy_base": 477.0559,
          "taker_buy_quote": 32282253.6397717
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 67629.4,
          "high": 67641.65,
          "low": 67222.0,
          "close": 67368.1,
          "volume": 660.26793,
          "close_time": 1774889999999,
          "quote_volume": 44495882.453708,
          "trades": 167931,
          "taker_buy_base": 340.22315,
          "taker_buy_quote": 22931018.9573053
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 67368.1,
          "high": 67465.2,
          "low": 66650.0,
          "close": 66828.02,
          "volume": 917.71373,
          "close_time": 1774893599999,
          "quote_volume": 61464310.6972598,
          "trades": 202805,
          "taker_buy_base": 392.80381,
          "taker_buy_quote": 26302133.1341011
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 66828.02,
          "high": 66929.18,
          "low": 66508.25,
          "close": 66653.46,
          "volume": 498.11738,
          "close_time": 1774897199999,
          "quote_volume": 33224348.7577509,
          "trades": 131192,
          "taker_buy_base": 231.61494,
          "taker_buy_quote": 15450459.5365688
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 66653.45,
          "high": 66664.57,
          "low": 66233.13,
          "close": 66550.05,
          "volume": 597.89786,
          "close_time": 1774900799999,
          "quote_volume": 39708455.6199538,
          "trades": 174554,
          "taker_buy_base": 264.65959,
          "taker_buy_quote": 17577067.9072773
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 66550.06,
          "high": 66691.48,
          "low": 66523.75,
          "close": 66651.4,
          "volume": 324.61202,
          "close_time": 1774904399999,
          "quote_volume": 21626734.1375042,
          "trades": 97052,
          "taker_buy_base": 186.60819,
          "taker_buy_quote": 12432587.3377993
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 66651.41,
          "high": 66994.17,
          "low": 66587.32,
          "close": 66809.3,
          "volume": 481.422,
          "close_time": 1774907999999,
          "quote_volume": 32176094.0565828,
          "trades": 103837,
          "taker_buy_base": 300.52215,
          "taker_buy_quote": 20086689.4228647
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 66809.3,
          "high": 66989.1,
          "low": 66683.72,
          "close": 66784.98,
          "volume": 169.50316,
          "close_time": 1774911599999,
          "quote_volume": 11323907.0106627,
          "trades": 84983,
          "taker_buy_base": 88.94477,
          "taker_buy_quote": 5942175.3968969
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 66784.97,
          "high": 66797.38,
          "low": 66419.79,
          "close": 66797.37,
          "volume": 698.2419,
          "close_time": 1774915199999,
          "quote_volume": 46524917.3626563,
          "trades": 104369,
          "taker_buy_base": 372.17526,
          "taker_buy_quote": 24801157.2335473
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66797.38,
          "high": 67303.33,
          "low": 66544.51,
          "close": 67208.75,
          "volume": 658.94529,
          "close_time": 1774918799999,
          "quote_volume": 44099695.9580205,
          "trades": 191088,
          "taker_buy_base": 393.59593,
          "taker_buy_quote": 26337297.1846273
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 67208.74,
          "high": 68408.37,
          "low": 67050.0,
          "close": 67938.54,
          "volume": 1458.05548,
          "close_time": 1774922399999,
          "quote_volume": 99050575.1001929,
          "trades": 292849,
          "taker_buy_base": 873.1389,
          "taker_buy_quote": 59302635.7780983
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 67938.05,
          "high": 68096.87,
          "low": 67775.18,
          "close": 67943.43,
          "volume": 435.18783,
          "close_time": 1774925999999,
          "quote_volume": 29578428.1853737,
          "trades": 128083,
          "taker_buy_base": 208.78517,
          "taker_buy_quote": 14193436.6979327
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 67943.43,
          "high": 68009.99,
          "low": 67648.2,
          "close": 67704.74,
          "volume": 387.87365,
          "close_time": 1774929599999,
          "quote_volume": 26289906.1824811,
          "trades": 105922,
          "taker_buy_base": 146.71679,
          "taker_buy_quote": 9947468.1942758
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 67704.74,
          "high": 67979.38,
          "low": 67405.89,
          "close": 67544.01,
          "volume": 1149.88888,
          "close_time": 1774933199999,
          "quote_volume": 77791058.6014799,
          "trades": 123939,
          "taker_buy_base": 414.63081,
          "taker_buy_quote": 28072242.5628493
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 67544.01,
          "high": 67780.34,
          "low": 67400.0,
          "close": 67681.68,
          "volume": 653.43122,
          "close_time": 1774936799999,
          "quote_volume": 44182442.3272217,
          "trades": 133582,
          "taker_buy_base": 376.73227,
          "taker_buy_quote": 25475279.7217283
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 67681.69,
          "high": 67711.02,
          "low": 67333.33,
          "close": 67492.85,
          "volume": 511.27605,
          "close_time": 1774940399999,
          "quote_volume": 34498903.0179359,
          "trades": 121493,
          "taker_buy_base": 217.23934,
          "taker_buy_quote": 14658196.1588734
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 67492.86,
          "high": 67524.65,
          "low": 67103.32,
          "close": 67367.69,
          "volume": 1579.98188,
          "close_time": 1774943999999,
          "quote_volume": 106359970.3788738,
          "trades": 145622,
          "taker_buy_base": 605.41659,
          "taker_buy_quote": 40752722.8381393
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 67367.7,
          "high": 67496.0,
          "low": 66688.68,
          "close": 66778.33,
          "volume": 897.84489,
          "close_time": 1774947599999,
          "quote_volume": 60236165.7141717,
          "trades": 174041,
          "taker_buy_base": 260.15629,
          "taker_buy_quote": 17440128.5051505
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 66778.34,
          "high": 66924.33,
          "low": 65998.05,
          "close": 66124.99,
          "volume": 1512.48446,
          "close_time": 1774951199999,
          "quote_volume": 100534455.6949861,
          "trades": 239700,
          "taker_buy_base": 619.46699,
          "taker_buy_quote": 41195786.6725227
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 66125.0,
          "high": 66471.08,
          "low": 66100.01,
          "close": 66363.38,
          "volume": 788.27557,
          "close_time": 1774954799999,
          "quote_volume": 52286554.1690158,
          "trades": 145303,
          "taker_buy_base": 446.23322,
          "taker_buy_quote": 29600794.3637268
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 66363.38,
          "high": 66922.58,
          "low": 66240.14,
          "close": 66685.69,
          "volume": 989.3859,
          "close_time": 1774958399999,
          "quote_volume": 65932634.0742225,
          "trades": 203458,
          "taker_buy_base": 585.61079,
          "taker_buy_quote": 39041757.436585
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 66685.69,
          "high": 66939.9,
          "low": 66520.71,
          "close": 66653.26,
          "volume": 539.00678,
          "close_time": 1774961999999,
          "quote_volume": 35968795.4261587,
          "trades": 164024,
          "taker_buy_base": 249.72259,
          "taker_buy_quote": 16669203.4198099
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 66653.27,
          "high": 67412.11,
          "low": 66653.27,
          "close": 67302.29,
          "volume": 1087.22021,
          "close_time": 1774965599999,
          "quote_volume": 72908698.1179671,
          "trades": 258227,
          "taker_buy_base": 516.73142,
          "taker_buy_quote": 34659481.9590159
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 67302.28,
          "high": 67767.87,
          "low": 66427.53,
          "close": 66587.45,
          "volume": 1485.37387,
          "close_time": 1774969199999,
          "quote_volume": 99828835.8254467,
          "trades": 390117,
          "taker_buy_base": 615.24153,
          "taker_buy_quote": 41366461.5220315
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 66587.46,
          "high": 67283.25,
          "low": 66587.46,
          "close": 66736.8,
          "volume": 1025.58837,
          "close_time": 1774972799999,
          "quote_volume": 68683924.1528299,
          "trades": 312283,
          "taker_buy_base": 471.74334,
          "taker_buy_quote": 31592794.2434492
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 66736.79,
          "high": 68030.19,
          "low": 66729.28,
          "close": 67665.83,
          "volume": 1334.03651,
          "close_time": 1774976399999,
          "quote_volume": 90073634.2336934,
          "trades": 426038,
          "taker_buy_base": 791.73792,
          "taker_buy_quote": 53466071.564717
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 67665.83,
          "high": 68589.49,
          "low": 67403.81,
          "close": 67526.75,
          "volume": 2195.81331,
          "close_time": 1774979999999,
          "quote_volume": 149343648.7611285,
          "trades": 448962,
          "taker_buy_base": 1202.7266,
          "taker_buy_quote": 81809747.0254292
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 67526.76,
          "high": 67947.98,
          "low": 67526.3,
          "close": 67854.05,
          "volume": 426.40012,
          "close_time": 1774983599999,
          "quote_volume": 28895375.3828124,
          "trades": 185882,
          "taker_buy_base": 239.23889,
          "taker_buy_quote": 16210906.2690055
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 67854.04,
          "high": 68029.41,
          "low": 67716.35,
          "close": 67838.8,
          "volume": 435.2447,
          "close_time": 1774987199999,
          "quote_volume": 29547211.8770696,
          "trades": 175714,
          "taker_buy_base": 226.51613,
          "taker_buy_quote": 15378912.2771578
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 67838.79,
          "high": 68267.27,
          "low": 67831.7,
          "close": 68265.53,
          "volume": 693.06575,
          "close_time": 1774990799999,
          "quote_volume": 47172293.0502389,
          "trades": 124089,
          "taker_buy_base": 410.82614,
          "taker_buy_quote": 27963636.2315832
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 68265.53,
          "high": 68410.3,
          "low": 67884.0,
          "close": 68277.99,
          "volume": 494.48096,
          "close_time": 1774994399999,
          "quote_volume": 33688500.9399479,
          "trades": 141839,
          "taker_buy_base": 250.24542,
          "taker_buy_quote": 17052115.0575351
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 68278.0,
          "high": 68341.16,
          "low": 67962.27,
          "close": 68172.87,
          "volume": 755.55219,
          "close_time": 1774997999999,
          "quote_volume": 51503495.3587956,
          "trades": 117127,
          "taker_buy_base": 264.2852,
          "taker_buy_quote": 18016406.727743
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 68173.59,
          "high": 68371.1,
          "low": 68090.2,
          "close": 68284.48,
          "volume": 610.99275,
          "close_time": 1775001599999,
          "quote_volume": 41713284.9248103,
          "trades": 97438,
          "taker_buy_base": 339.44435,
          "taker_buy_quote": 23175210.3547752
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68284.49,
          "high": 68343.77,
          "low": 67853.3,
          "close": 68330.75,
          "volume": 542.79511,
          "close_time": 1775005199999,
          "quote_volume": 36964428.9306149,
          "trades": 141298,
          "taker_buy_base": 252.65587,
          "taker_buy_quote": 17213688.1801608
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 68330.76,
          "high": 68378.64,
          "low": 67760.33,
          "close": 67782.73,
          "volume": 966.68117,
          "close_time": 1775008799999,
          "quote_volume": 65737891.7454296,
          "trades": 152219,
          "taker_buy_base": 451.41432,
          "taker_buy_quote": 30707390.3215428
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 67782.74,
          "high": 67913.98,
          "low": 67578.75,
          "close": 67668.89,
          "volume": 1114.17912,
          "close_time": 1775012399999,
          "quote_volume": 75488162.1317747,
          "trades": 130482,
          "taker_buy_base": 649.1144,
          "taker_buy_quote": 43985748.9775553
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 67668.9,
          "high": 68250.0,
          "low": 67668.9,
          "close": 68170.67,
          "volume": 551.94514,
          "close_time": 1775015999999,
          "quote_volume": 37558350.2655191,
          "trades": 120855,
          "taker_buy_base": 349.53131,
          "taker_buy_quote": 23783777.9993857
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 68170.67,
          "high": 68476.26,
          "low": 68005.33,
          "close": 68303.83,
          "volume": 711.87735,
          "close_time": 1775019599999,
          "quote_volume": 48535951.6071027,
          "trades": 120404,
          "taker_buy_base": 337.8626,
          "taker_buy_quote": 23046727.7834342
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 68303.83,
          "high": 68755.51,
          "low": 68150.0,
          "close": 68456.02,
          "volume": 817.4812,
          "close_time": 1775023199999,
          "quote_volume": 55986817.2167996,
          "trades": 158981,
          "taker_buy_base": 463.29679,
          "taker_buy_quote": 31734140.7787802
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 68456.01,
          "high": 69236.78,
          "low": 68456.01,
          "close": 69102.85,
          "volume": 1241.29278,
          "close_time": 1775026799999,
          "quote_volume": 85573484.958869,
          "trades": 202557,
          "taker_buy_base": 713.59364,
          "taker_buy_quote": 49186265.9771993
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 69102.8,
          "high": 69310.0,
          "low": 68667.02,
          "close": 68692.0,
          "volume": 1537.595,
          "close_time": 1775030399999,
          "quote_volume": 105998400.753271,
          "trades": 167297,
          "taker_buy_base": 705.9163,
          "taker_buy_quote": 48676245.4956716
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 68692.0,
          "high": 68851.35,
          "low": 68389.21,
          "close": 68670.16,
          "volume": 1279.02403,
          "close_time": 1775033999999,
          "quote_volume": 87770962.7043571,
          "trades": 164398,
          "taker_buy_base": 646.66797,
          "taker_buy_quote": 44385789.4887246
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 68670.15,
          "high": 68733.78,
          "low": 68390.25,
          "close": 68644.0,
          "volume": 480.44871,
          "close_time": 1775037599999,
          "quote_volume": 32932448.5740685,
          "trades": 132848,
          "taker_buy_base": 204.76908,
          "taker_buy_quote": 14035233.5095063
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 68644.01,
          "high": 68662.26,
          "low": 68407.08,
          "close": 68585.55,
          "volume": 974.80784,
          "close_time": 1775041199999,
          "quote_volume": 66814968.0801882,
          "trades": 102851,
          "taker_buy_base": 540.2875,
          "taker_buy_quote": 37043728.5333605
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 68585.55,
          "high": 68736.15,
          "low": 68505.91,
          "close": 68712.52,
          "volume": 752.56981,
          "close_time": 1775044799999,
          "quote_volume": 51618577.0041597,
          "trades": 95196,
          "taker_buy_base": 401.14208,
          "taker_buy_quote": 27516179.9122743
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 68712.52,
          "high": 68786.0,
          "low": 68248.3,
          "close": 68393.6,
          "volume": 1365.22557,
          "close_time": 1775048399999,
          "quote_volume": 93540401.2087322,
          "trades": 194431,
          "taker_buy_base": 667.88113,
          "taker_buy_quote": 45775769.6690316
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 68393.6,
          "high": 68681.25,
          "low": 67918.83,
          "close": 68116.07,
          "volume": 1032.06992,
          "close_time": 1775051999999,
          "quote_volume": 70434739.2655751,
          "trades": 277507,
          "taker_buy_base": 540.26179,
          "taker_buy_quote": 36877380.3877019
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 68116.06,
          "high": 68690.98,
          "low": 68059.38,
          "close": 68593.55,
          "volume": 905.1708,
          "close_time": 1775055599999,
          "quote_volume": 61909080.1570197,
          "trades": 261893,
          "taker_buy_base": 500.73278,
          "taker_buy_quote": 34248483.3296865
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 68593.56,
          "high": 68965.0,
          "low": 68428.94,
          "close": 68918.52,
          "volume": 789.38357,
          "close_time": 1775059199999,
          "quote_volume": 54260261.722722,
          "trades": 200302,
          "taker_buy_base": 463.37926,
          "taker_buy_quote": 31862679.7415432
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 68918.52,
          "high": 68986.66,
          "low": 68610.0,
          "close": 68816.34,
          "volume": 705.16345,
          "close_time": 1775062799999,
          "quote_volume": 48516428.7538847,
          "trades": 176410,
          "taker_buy_base": 316.6493,
          "taker_buy_quote": 21791070.1564072
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 68816.35,
          "high": 69171.77,
          "low": 68247.17,
          "close": 68266.62,
          "volume": 768.87563,
          "close_time": 1775066399999,
          "quote_volume": 52768433.459938,
          "trades": 204552,
          "taker_buy_base": 372.93641,
          "taker_buy_quote": 25601608.6985094
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 68266.62,
          "high": 68330.31,
          "low": 67939.28,
          "close": 68084.76,
          "volume": 723.37275,
          "close_time": 1775069999999,
          "quote_volume": 49263746.8414043,
          "trades": 208686,
          "taker_buy_base": 326.20418,
          "taker_buy_quote": 22218564.8957369
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 68084.76,
          "high": 68287.39,
          "low": 68028.19,
          "close": 68176.84,
          "volume": 412.79717,
          "close_time": 1775073599999,
          "quote_volume": 28136244.5282347,
          "trades": 129547,
          "taker_buy_base": 174.51165,
          "taker_buy_quote": 11896068.0021552
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 68176.84,
          "high": 68249.0,
          "low": 67964.48,
          "close": 68191.09,
          "volume": 276.10606,
          "close_time": 1775077199999,
          "quote_volume": 18805997.9891181,
          "trades": 86847,
          "taker_buy_base": 136.35869,
          "taker_buy_quote": 9287103.2507633
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 68191.09,
          "high": 68534.0,
          "low": 68171.56,
          "close": 68362.53,
          "volume": 326.52766,
          "close_time": 1775080799999,
          "quote_volume": 22321978.93075,
          "trades": 106122,
          "taker_buy_base": 167.57464,
          "taker_buy_quote": 11455540.3568606
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 68362.53,
          "high": 68362.53,
          "low": 68070.38,
          "close": 68122.99,
          "volume": 270.47066,
          "close_time": 1775084399999,
          "quote_volume": 18446321.3937662,
          "trades": 113098,
          "taker_buy_base": 114.5839,
          "taker_buy_quote": 7815403.2436669
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 68122.99,
          "high": 68250.0,
          "low": 67996.89,
          "close": 68113.92,
          "volume": 474.3294,
          "close_time": 1775087999999,
          "quote_volume": 32324148.8512252,
          "trades": 93129,
          "taker_buy_base": 205.17285,
          "taker_buy_quote": 13981445.2372549
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68113.92,
          "high": 68653.38,
          "low": 68050.0,
          "close": 68600.29,
          "volume": 409.1904,
          "close_time": 1775091599999,
          "quote_volume": 27960256.8994137,
          "trades": 136511,
          "taker_buy_base": 267.95482,
          "taker_buy_quote": 18310801.0760432
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 68600.29,
          "high": 68600.29,
          "low": 67050.84,
          "close": 67359.27,
          "volume": 1944.08944,
          "close_time": 1775095199999,
          "quote_volume": 131509479.5706229,
          "trades": 491555,
          "taker_buy_base": 850.72002,
          "taker_buy_quote": 57541378.8209099
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 67359.27,
          "high": 67359.27,
          "low": 66624.64,
          "close": 66852.99,
          "volume": 1169.08434,
          "close_time": 1775098799999,
          "quote_volume": 78314042.4229072,
          "trades": 250515,
          "taker_buy_base": 631.82594,
          "taker_buy_quote": 42336621.6784685
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 66852.99,
          "high": 66969.54,
          "low": 66500.0,
          "close": 66576.25,
          "volume": 767.73135,
          "close_time": 1775102399999,
          "quote_volume": 51211754.3419911,
          "trades": 151127,
          "taker_buy_base": 367.59086,
          "taker_buy_quote": 24524389.1710915
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 66576.25,
          "high": 66655.46,
          "low": 66217.07,
          "close": 66330.27,
          "volume": 889.41375,
          "close_time": 1775105999999,
          "quote_volume": 59110679.9575994,
          "trades": 139567,
          "taker_buy_base": 534.91115,
          "taker_buy_quote": 35554007.8990021
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 66330.27,
          "high": 66667.92,
          "low": 66311.0,
          "close": 66591.54,
          "volume": 966.2787,
          "close_time": 1775109599999,
          "quote_volume": 64230224.3449176,
          "trades": 128712,
          "taker_buy_base": 472.50635,
          "taker_buy_quote": 31415975.0216458
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 66591.54,
          "high": 66824.95,
          "low": 66548.45,
          "close": 66681.49,
          "volume": 493.29026,
          "close_time": 1775113199999,
          "quote_volume": 32876884.9738252,
          "trades": 106254,
          "taker_buy_base": 214.93046,
          "taker_buy_quote": 14323889.502695
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 66681.48,
          "high": 66961.26,
          "low": 66557.33,
          "close": 66930.79,
          "volume": 645.82875,
          "close_time": 1775116799999,
          "quote_volume": 43150864.6847726,
          "trades": 115984,
          "taker_buy_base": 458.12166,
          "taker_buy_quote": 30610762.8395984
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 66930.79,
          "high": 66930.79,
          "low": 66180.0,
          "close": 66439.12,
          "volume": 781.90752,
          "close_time": 1775120399999,
          "quote_volume": 52046931.2295488,
          "trades": 104427,
          "taker_buy_base": 295.15421,
          "taker_buy_quote": 19663951.372939
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 66439.12,
          "high": 66517.43,
          "low": 66294.0,
          "close": 66469.6,
          "volume": 483.38047,
          "close_time": 1775123999999,
          "quote_volume": 32106010.6129989,
          "trades": 97061,
          "taker_buy_base": 230.23561,
          "taker_buy_quote": 15293051.1494132
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 66469.6,
          "high": 66511.79,
          "low": 66229.55,
          "close": 66457.28,
          "volume": 452.52391,
          "close_time": 1775127599999,
          "quote_volume": 30041576.8106871,
          "trades": 104569,
          "taker_buy_base": 239.02508,
          "taker_buy_quote": 15869856.3329213
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 66457.28,
          "high": 66516.06,
          "low": 66167.1,
          "close": 66220.28,
          "volume": 1122.63022,
          "close_time": 1775131199999,
          "quote_volume": 74524370.5540361,
          "trades": 132520,
          "taker_buy_base": 574.6457,
          "taker_buy_quote": 38141550.52711
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 66220.28,
          "high": 66248.51,
          "low": 65961.66,
          "close": 66052.71,
          "volume": 1024.11018,
          "close_time": 1775134799999,
          "quote_volume": 67692571.5923428,
          "trades": 189417,
          "taker_buy_base": 509.61891,
          "taker_buy_quote": 33695857.4678715
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 66052.71,
          "high": 66285.81,
          "low": 65712.12,
          "close": 66270.87,
          "volume": 1225.30288,
          "close_time": 1775138399999,
          "quote_volume": 80872803.4766977,
          "trades": 300566,
          "taker_buy_base": 678.86881,
          "taker_buy_quote": 44817138.4881531
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 66270.87,
          "high": 67104.86,
          "low": 66168.07,
          "close": 66868.18,
          "volume": 1908.17735,
          "close_time": 1775141999999,
          "quote_volume": 127203440.5669169,
          "trades": 424868,
          "taker_buy_base": 1124.33232,
          "taker_buy_quote": 74927260.7642599
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 66868.17,
          "high": 66994.51,
          "low": 66646.36,
          "close": 66852.91,
          "volume": 825.60342,
          "close_time": 1775145599999,
          "quote_volume": 55170936.2290639,
          "trades": 232042,
          "taker_buy_base": 414.68655,
          "taker_buy_quote": 27715984.5540527
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 66852.91,
          "high": 67300.0,
          "low": 66759.28,
          "close": 67095.85,
          "volume": 920.46412,
          "close_time": 1775149199999,
          "quote_volume": 61691443.8014926,
          "trades": 223859,
          "taker_buy_base": 538.5715,
          "taker_buy_quote": 36093044.7355741
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 67095.85,
          "high": 67430.99,
          "low": 66666.66,
          "close": 66679.16,
          "volume": 1455.89824,
          "close_time": 1775152799999,
          "quote_volume": 97664163.2228845,
          "trades": 205313,
          "taker_buy_base": 447.60909,
          "taker_buy_quote": 30044616.3400027
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 66679.16,
          "high": 67065.35,
          "low": 66596.8,
          "close": 66981.99,
          "volume": 929.27922,
          "close_time": 1775156399999,
          "quote_volume": 62035411.1880985,
          "trades": 211669,
          "taker_buy_base": 343.15033,
          "taker_buy_quote": 22921113.6844608
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 66981.99,
          "high": 67109.09,
          "low": 66878.0,
          "close": 66975.99,
          "volume": 436.15774,
          "close_time": 1775159999999,
          "quote_volume": 29226624.759629,
          "trades": 140367,
          "taker_buy_base": 239.10722,
          "taker_buy_quote": 16023205.1549733
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 66976.0,
          "high": 67100.0,
          "low": 66798.0,
          "close": 66939.25,
          "volume": 284.18038,
          "close_time": 1775163599999,
          "quote_volume": 19026306.0615635,
          "trades": 76199,
          "taker_buy_base": 132.33454,
          "taker_buy_quote": 8860931.5671873
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 66939.25,
          "high": 67012.09,
          "low": 66731.08,
          "close": 66935.93,
          "volume": 272.54969,
          "close_time": 1775167199999,
          "quote_volume": 18223681.1601734,
          "trades": 73662,
          "taker_buy_base": 106.42405,
          "taker_buy_quote": 7115876.7217852
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 66935.94,
          "high": 67037.48,
          "low": 66825.61,
          "close": 66982.48,
          "volume": 352.22156,
          "close_time": 1775170799999,
          "quote_volume": 23588882.137687,
          "trades": 77612,
          "taker_buy_base": 180.65906,
          "taker_buy_quote": 12097774.790509
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 66982.48,
          "high": 67096.68,
          "low": 66855.5,
          "close": 66901.99,
          "volume": 444.18527,
          "close_time": 1775174399999,
          "quote_volume": 29744120.9271868,
          "trades": 74757,
          "taker_buy_base": 237.67196,
          "taker_buy_quote": 15916424.215083
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66901.99,
          "high": 67000.0,
          "low": 66702.83,
          "close": 66785.86,
          "volume": 388.08477,
          "close_time": 1775177999999,
          "quote_volume": 25935623.7535103,
          "trades": 84936,
          "taker_buy_base": 165.4657,
          "taker_buy_quote": 11058640.5917199
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 66785.87,
          "high": 66905.61,
          "low": 66483.9,
          "close": 66630.0,
          "volume": 613.9141,
          "close_time": 1775181599999,
          "quote_volume": 40946214.4364985,
          "trades": 106738,
          "taker_buy_base": 282.79126,
          "taker_buy_quote": 18860795.0597725
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 66630.01,
          "high": 66750.57,
          "low": 66282.0,
          "close": 66533.81,
          "volume": 625.3621,
          "close_time": 1775185199999,
          "quote_volume": 41574456.1341575,
          "trades": 142176,
          "taker_buy_base": 265.62143,
          "taker_buy_quote": 17655795.5063482
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 66533.82,
          "high": 66724.17,
          "low": 66495.69,
          "close": 66579.97,
          "volume": 581.20992,
          "close_time": 1775188799999,
          "quote_volume": 38709710.2139464,
          "trades": 95482,
          "taker_buy_base": 289.35481,
          "taker_buy_quote": 19270986.0509267
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 66579.98,
          "high": 66699.99,
          "low": 66500.04,
          "close": 66602.66,
          "volume": 733.15532,
          "close_time": 1775192399999,
          "quote_volume": 48823592.0199028,
          "trades": 98051,
          "taker_buy_base": 353.43585,
          "taker_buy_quote": 23531979.6985104
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 66602.67,
          "high": 66808.5,
          "low": 66416.68,
          "close": 66600.35,
          "volume": 822.39566,
          "close_time": 1775195999999,
          "quote_volume": 54784775.9068064,
          "trades": 112026,
          "taker_buy_base": 226.30285,
          "taker_buy_quote": 15077691.9131636
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 66600.35,
          "high": 66800.0,
          "low": 66558.76,
          "close": 66796.79,
          "volume": 434.2967,
          "close_time": 1775199599999,
          "quote_volume": 28967794.3740112,
          "trades": 92265,
          "taker_buy_base": 218.93431,
          "taker_buy_quote": 14603173.8567064
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 66796.8,
          "high": 67247.38,
          "low": 66758.0,
          "close": 67042.08,
          "volume": 883.37731,
          "close_time": 1775203199999,
          "quote_volume": 59166675.1376195,
          "trades": 131573,
          "taker_buy_base": 440.57361,
          "taker_buy_quote": 29506656.0486453
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 67042.08,
          "high": 67288.0,
          "low": 66900.56,
          "close": 66965.39,
          "volume": 717.16964,
          "close_time": 1775206799999,
          "quote_volume": 48130283.1961883,
          "trades": 101673,
          "taker_buy_base": 354.84497,
          "taker_buy_quote": 23815803.8597673
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 66965.39,
          "high": 67007.93,
          "low": 66749.35,
          "close": 66859.58,
          "volume": 291.40037,
          "close_time": 1775210399999,
          "quote_volume": 19483732.4784388,
          "trades": 68855,
          "taker_buy_base": 108.40447,
          "taker_buy_quote": 7247893.3629418
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 66859.58,
          "high": 66898.97,
          "low": 66674.72,
          "close": 66883.08,
          "volume": 215.33139,
          "close_time": 1775213999999,
          "quote_volume": 14386863.8408494,
          "trades": 75036,
          "taker_buy_base": 117.89695,
          "taker_buy_quote": 7878133.70145
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 66883.09,
          "high": 67057.42,
          "low": 66823.18,
          "close": 67017.44,
          "volume": 215.91455,
          "close_time": 1775217599999,
          "quote_volume": 14454508.9743867,
          "trades": 76742,
          "taker_buy_base": 123.28272,
          "taker_buy_quote": 8253169.5182783
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 67017.43,
          "high": 67370.42,
          "low": 66646.36,
          "close": 66722.16,
          "volume": 808.01051,
          "close_time": 1775221199999,
          "quote_volume": 54115822.8876222,
          "trades": 157562,
          "taker_buy_base": 435.16358,
          "taker_buy_quote": 29144311.3246907
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 66722.16,
          "high": 66735.62,
          "low": 66508.1,
          "close": 66672.0,
          "volume": 554.93399,
          "close_time": 1775224799999,
          "quote_volume": 36981654.8806926,
          "trades": 127436,
          "taker_buy_base": 292.42388,
          "taker_buy_quote": 19488071.7109217
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 66671.99,
          "high": 66990.59,
          "low": 66634.0,
          "close": 66929.81,
          "volume": 530.03077,
          "close_time": 1775228399999,
          "quote_volume": 35422476.1435293,
          "trades": 103850,
          "taker_buy_base": 336.43042,
          "taker_buy_quote": 22481665.8792321
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 66929.8,
          "high": 67028.37,
          "low": 66823.3,
          "close": 66827.15,
          "volume": 465.79672,
          "close_time": 1775231999999,
          "quote_volume": 31158451.4968507,
          "trades": 78884,
          "taker_buy_base": 212.28521,
          "taker_buy_quote": 14202411.8088605
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 66827.15,
          "high": 67069.0,
          "low": 66827.14,
          "close": 67010.46,
          "volume": 361.0645,
          "close_time": 1775235599999,
          "quote_volume": 24175580.0670441,
          "trades": 67747,
          "taker_buy_base": 243.92393,
          "taker_buy_quote": 16333935.229575
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 67010.45,
          "high": 67067.0,
          "low": 66751.86,
          "close": 66855.01,
          "volume": 378.12395,
          "close_time": 1775239199999,
          "quote_volume": 25298850.9090256,
          "trades": 64720,
          "taker_buy_base": 182.36531,
          "taker_buy_quote": 12204479.3416854
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 66855.0,
          "high": 66930.0,
          "low": 66786.12,
          "close": 66812.03,
          "volume": 187.13591,
          "close_time": 1775242799999,
          "quote_volume": 12512991.277074,
          "trades": 41096,
          "taker_buy_base": 69.93927,
          "taker_buy_quote": 4675875.0321898
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 66812.04,
          "high": 66911.19,
          "low": 66774.02,
          "close": 66885.74,
          "volume": 289.39585,
          "close_time": 1775246399999,
          "quote_volume": 19332643.9131965,
          "trades": 37983,
          "taker_buy_base": 86.04754,
          "taker_buy_quote": 5748974.5758708
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 66885.73,
          "high": 66919.61,
          "low": 66831.97,
          "close": 66831.98,
          "volume": 141.97965,
          "close_time": 1775249999999,
          "quote_volume": 9496075.2973281,
          "trades": 30452,
          "taker_buy_base": 65.08233,
          "taker_buy_quote": 4352865.4597574
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 66831.97,
          "high": 66970.18,
          "low": 66827.6,
          "close": 66964.21,
          "volume": 378.17654,
          "close_time": 1775253599999,
          "quote_volume": 25300686.3529888,
          "trades": 35905,
          "taker_buy_base": 213.06306,
          "taker_buy_quote": 14253852.7759975
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 66964.21,
          "high": 66970.17,
          "low": 66842.76,
          "close": 66888.76,
          "volume": 287.42422,
          "close_time": 1775257199999,
          "quote_volume": 19230971.6456241,
          "trades": 50198,
          "taker_buy_base": 139.73008,
          "taker_buy_quote": 9348282.8526881
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 66888.76,
          "high": 66964.3,
          "low": 66826.13,
          "close": 66964.3,
          "volume": 525.44687,
          "close_time": 1775260799999,
          "quote_volume": 35145171.6404963,
          "trades": 41718,
          "taker_buy_base": 311.90634,
          "taker_buy_quote": 20863964.1630183
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66964.29,
          "high": 66968.28,
          "low": 66876.7,
          "close": 66893.39,
          "volume": 159.1028,
          "close_time": 1775264399999,
          "quote_volume": 10646456.7809157,
          "trades": 48299,
          "taker_buy_base": 55.35853,
          "taker_buy_quote": 3704623.0445336
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 66893.4,
          "high": 66924.48,
          "low": 66827.22,
          "close": 66852.0,
          "volume": 418.46364,
          "close_time": 1775267999999,
          "quote_volume": 27979725.7998668,
          "trades": 50208,
          "taker_buy_base": 168.56955,
          "taker_buy_quote": 11270213.1017986
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 66852.0,
          "high": 66919.41,
          "low": 66814.0,
          "close": 66844.83,
          "volume": 138.81793,
          "close_time": 1775271599999,
          "quote_volume": 9278751.0044934,
          "trades": 43550,
          "taker_buy_base": 68.62394,
          "taker_buy_quote": 4586806.455615
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 66844.84,
          "high": 66910.22,
          "low": 66830.23,
          "close": 66832.18,
          "volume": 86.81929,
          "close_time": 1775275199999,
          "quote_volume": 5804843.5622113,
          "trades": 41431,
          "taker_buy_base": 58.22716,
          "taker_buy_quote": 3893158.7068164
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 66832.18,
          "high": 66876.32,
          "low": 66775.91,
          "close": 66860.73,
          "volume": 180.50471,
          "close_time": 1775278799999,
          "quote_volume": 12065954.1423571,
          "trades": 45240,
          "taker_buy_base": 105.69605,
          "taker_buy_quote": 7065139.5967142
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 66860.73,
          "high": 66936.72,
          "low": 66844.14,
          "close": 66916.29,
          "volume": 629.01422,
          "close_time": 1775282399999,
          "quote_volume": 42073019.1494836,
          "trades": 61330,
          "taker_buy_base": 242.11409,
          "taker_buy_quote": 16194125.589363
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 66916.3,
          "high": 67049.94,
          "low": 66911.2,
          "close": 67013.24,
          "volume": 254.32193,
          "close_time": 1775285999999,
          "quote_volume": 17030959.8373373,
          "trades": 46718,
          "taker_buy_base": 161.67315,
          "taker_buy_quote": 10827193.6257346
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 67013.25,
          "high": 67052.99,
          "low": 66943.34,
          "close": 67014.96,
          "volume": 664.43952,
          "close_time": 1775289599999,
          "quote_volume": 44509173.9875815,
          "trades": 45651,
          "taker_buy_base": 351.36407,
          "taker_buy_quote": 23535893.9223719
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 67014.95,
          "high": 67057.42,
          "low": 66918.0,
          "close": 66940.0,
          "volume": 398.19184,
          "close_time": 1775293199999,
          "quote_volume": 26679760.8705408,
          "trades": 54863,
          "taker_buy_base": 169.5269,
          "taker_buy_quote": 11358433.0226275
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 66940.0,
          "high": 66994.52,
          "low": 66918.0,
          "close": 66988.05,
          "volume": 295.09328,
          "close_time": 1775296799999,
          "quote_volume": 19762296.7824632,
          "trades": 45087,
          "taker_buy_base": 152.33716,
          "taker_buy_quote": 10202121.5054595
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 66988.06,
          "high": 67167.0,
          "low": 66918.0,
          "close": 67167.0,
          "volume": 290.85424,
          "close_time": 1775300399999,
          "quote_volume": 19499760.769257,
          "trades": 53835,
          "taker_buy_base": 174.44836,
          "taker_buy_quote": 11697940.1222671
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 67167.0,
          "high": 67232.72,
          "low": 67083.43,
          "close": 67156.93,
          "volume": 363.18025,
          "close_time": 1775303999999,
          "quote_volume": 24390097.9139399,
          "trades": 59827,
          "taker_buy_base": 163.26317,
          "taker_buy_quote": 10964906.1490888
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 67156.93,
          "high": 67185.0,
          "low": 67060.56,
          "close": 67097.87,
          "volume": 140.59027,
          "close_time": 1775307599999,
          "quote_volume": 9434241.455243,
          "trades": 53433,
          "taker_buy_base": 52.59715,
          "taker_buy_quote": 3529866.5609007
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 67097.87,
          "high": 67267.0,
          "low": 67082.41,
          "close": 67193.44,
          "volume": 362.06124,
          "close_time": 1775311199999,
          "quote_volume": 24313128.7387356,
          "trades": 63814,
          "taker_buy_base": 212.43152,
          "taker_buy_quote": 14266414.097515
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 67193.45,
          "high": 67223.51,
          "low": 67029.07,
          "close": 67215.24,
          "volume": 369.07128,
          "close_time": 1775314799999,
          "quote_volume": 24783845.0230762,
          "trades": 51789,
          "taker_buy_base": 177.04129,
          "taker_buy_quote": 11889644.3656004
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 67215.24,
          "high": 67562.93,
          "low": 67177.39,
          "close": 67383.66,
          "volume": 635.57272,
          "close_time": 1775318399999,
          "quote_volume": 42811516.8627011,
          "trades": 118567,
          "taker_buy_base": 383.69492,
          "taker_buy_quote": 25843709.0962131
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 67383.66,
          "high": 67520.85,
          "low": 67331.06,
          "close": 67366.68,
          "volume": 294.26452,
          "close_time": 1775321999999,
          "quote_volume": 19839379.8167367,
          "trades": 88918,
          "taker_buy_base": 166.54867,
          "taker_buy_quote": 11228688.9746996
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 67366.68,
          "high": 67416.48,
          "low": 67292.0,
          "close": 67329.4,
          "volume": 254.01236,
          "close_time": 1775325599999,
          "quote_volume": 17109581.7770476,
          "trades": 61975,
          "taker_buy_base": 82.97374,
          "taker_buy_quote": 5589083.3620537
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 67329.41,
          "high": 67380.98,
          "low": 67265.0,
          "close": 67295.47,
          "volume": 120.36154,
          "close_time": 1775329199999,
          "quote_volume": 8102901.8491797,
          "trades": 53003,
          "taker_buy_base": 56.78714,
          "taker_buy_quote": 3823222.4212907
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 67295.47,
          "high": 67543.6,
          "low": 67275.0,
          "close": 67288.42,
          "volume": 189.77457,
          "close_time": 1775332799999,
          "quote_volume": 12786944.7918861,
          "trades": 82521,
          "taker_buy_base": 88.75017,
          "taker_buy_quote": 5980796.7742032
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 67288.42,
          "high": 67295.81,
          "low": 67186.62,
          "close": 67268.4,
          "volume": 186.97188,
          "close_time": 1775336399999,
          "quote_volume": 12575614.2014697,
          "trades": 42773,
          "taker_buy_base": 71.37199,
          "taker_buy_quote": 4800443.9087979
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 67268.4,
          "high": 67504.54,
          "low": 67215.0,
          "close": 67359.2,
          "volume": 238.4254,
          "close_time": 1775339999999,
          "quote_volume": 16053722.6628571,
          "trades": 44279,
          "taker_buy_base": 158.30254,
          "taker_buy_quote": 10660330.1189143
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 67359.21,
          "high": 67470.93,
          "low": 67341.19,
          "close": 67399.92,
          "volume": 306.3388,
          "close_time": 1775343599999,
          "quote_volume": 20652301.844314,
          "trades": 56976,
          "taker_buy_base": 190.77584,
          "taker_buy_quote": 12861811.1213501
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 67399.91,
          "high": 67399.99,
          "low": 67261.32,
          "close": 67300.42,
          "volume": 397.2679,
          "close_time": 1775347199999,
          "quote_volume": 26748037.7995498,
          "trades": 42092,
          "taker_buy_base": 188.85222,
          "taker_buy_quote": 12715314.3519735
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67300.42,
          "high": 67307.28,
          "low": 67168.08,
          "close": 67225.0,
          "volume": 431.18676,
          "close_time": 1775350799999,
          "quote_volume": 28990651.219348,
          "trades": 40291,
          "taker_buy_base": 190.49077,
          "taker_buy_quote": 12808096.5144953
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 67225.0,
          "high": 67230.0,
          "low": 67080.0,
          "close": 67085.0,
          "volume": 369.56535,
          "close_time": 1775354399999,
          "quote_volume": 24804947.4431311,
          "trades": 46082,
          "taker_buy_base": 97.87381,
          "taker_buy_quote": 6569462.3018515
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 67085.0,
          "high": 67174.92,
          "low": 66955.72,
          "close": 67170.16,
          "volume": 252.42427,
          "close_time": 1775357999999,
          "quote_volume": 16929769.0185847,
          "trades": 49683,
          "taker_buy_base": 158.76053,
          "taker_buy_quote": 10648911.3845508
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 67170.17,
          "high": 67188.09,
          "low": 67089.33,
          "close": 67145.98,
          "volume": 163.69484,
          "close_time": 1775361599999,
          "quote_volume": 10992361.1426611,
          "trades": 25764,
          "taker_buy_base": 77.71113,
          "taker_buy_quote": 5218433.2930739
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 67145.98,
          "high": 67188.51,
          "low": 67073.56,
          "close": 67101.65,
          "volume": 92.89503,
          "close_time": 1775365199999,
          "quote_volume": 6235159.2983285,
          "trades": 34134,
          "taker_buy_base": 45.48249,
          "taker_buy_quote": 3052837.8764066
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 67101.65,
          "high": 67154.98,
          "low": 66888.0,
          "close": 66931.65,
          "volume": 466.39184,
          "close_time": 1775368799999,
          "quote_volume": 31270743.1123511,
          "trades": 46033,
          "taker_buy_base": 172.92905,
          "taker_buy_quote": 11596415.0805787
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 66931.65,
          "high": 66940.0,
          "low": 66611.66,
          "close": 66802.24,
          "volume": 728.34135,
          "close_time": 1775372399999,
          "quote_volume": 48639529.7040641,
          "trades": 98296,
          "taker_buy_base": 318.61939,
          "taker_buy_quote": 21277912.5429602
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 66802.24,
          "high": 66914.48,
          "low": 66715.43,
          "close": 66820.64,
          "volume": 615.79892,
          "close_time": 1775375999999,
          "quote_volume": 41138481.353941,
          "trades": 57160,
          "taker_buy_base": 369.80444,
          "taker_buy_quote": 24704748.5596424
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 66820.64,
          "high": 66940.0,
          "low": 66819.42,
          "close": 66933.18,
          "volume": 227.07394,
          "close_time": 1775379599999,
          "quote_volume": 15187012.4708883,
          "trades": 47351,
          "taker_buy_base": 136.49533,
          "taker_buy_quote": 9128913.8548497
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 66933.18,
          "high": 67048.64,
          "low": 66902.15,
          "close": 67035.15,
          "volume": 293.93169,
          "close_time": 1775383199999,
          "quote_volume": 19689042.006267,
          "trades": 56452,
          "taker_buy_base": 139.91406,
          "taker_buy_quote": 9371857.6045002
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 67035.15,
          "high": 67150.0,
          "low": 66968.35,
          "close": 67046.01,
          "volume": 288.35183,
          "close_time": 1775386799999,
          "quote_volume": 19328318.2413477,
          "trades": 57526,
          "taker_buy_base": 103.14866,
          "taker_buy_quote": 6914589.4865521
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 67046.01,
          "high": 67087.22,
          "low": 66973.67,
          "close": 66999.0,
          "volume": 253.07128,
          "close_time": 1775390399999,
          "quote_volume": 16961671.816459,
          "trades": 52253,
          "taker_buy_base": 92.97574,
          "taker_buy_quote": 6231292.9187907
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 66998.99,
          "high": 66999.0,
          "low": 66680.57,
          "close": 66783.58,
          "volume": 607.98096,
          "close_time": 1775393999999,
          "quote_volume": 40617469.2141262,
          "trades": 104265,
          "taker_buy_base": 268.44502,
          "taker_buy_quote": 17930169.3615575
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 66783.59,
          "high": 66918.03,
          "low": 66693.91,
          "close": 66890.7,
          "volume": 361.31735,
          "close_time": 1775397599999,
          "quote_volume": 24140522.5560839,
          "trades": 84725,
          "taker_buy_base": 178.06402,
          "taker_buy_quote": 11896292.2444859
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 66890.7,
          "high": 66963.95,
          "low": 66820.54,
          "close": 66918.03,
          "volume": 296.0396,
          "close_time": 1775401199999,
          "quote_volume": 19808174.307321,
          "trades": 61303,
          "taker_buy_base": 104.61038,
          "taker_buy_quote": 7000108.2855525
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 66918.03,
          "high": 67856.16,
          "low": 66829.02,
          "close": 67306.64,
          "volume": 1471.0776,
          "close_time": 1775404799999,
          "quote_volume": 99178513.4980557,
          "trades": 189283,
          "taker_buy_base": 748.01604,
          "taker_buy_quote": 50438804.2422933
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 67306.65,
          "high": 67410.0,
          "low": 67173.4,
          "close": 67212.62,
          "volume": 356.80623,
          "close_time": 1775408399999,
          "quote_volume": 24015394.9318926,
          "trades": 96776,
          "taker_buy_base": 143.69517,
          "taker_buy_quote": 9673214.9571486
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 67212.61,
          "high": 67402.0,
          "low": 67187.95,
          "close": 67373.64,
          "volume": 168.11139,
          "close_time": 1775411999999,
          "quote_volume": 11313240.3597156,
          "trades": 82775,
          "taker_buy_base": 91.37093,
          "taker_buy_quote": 6149474.6956825
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 67373.64,
          "high": 67451.78,
          "low": 67281.38,
          "close": 67413.78,
          "volume": 210.99631,
          "close_time": 1775415599999,
          "quote_volume": 14214726.9827902,
          "trades": 66215,
          "taker_buy_base": 76.2371,
          "taker_buy_quote": 5136731.5540336
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 67413.78,
          "high": 67560.45,
          "low": 67276.67,
          "close": 67361.01,
          "volume": 229.64378,
          "close_time": 1775419199999,
          "quote_volume": 15481562.8970597,
          "trades": 68409,
          "taker_buy_base": 108.50171,
          "taker_buy_quote": 7315955.9201737
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 67361.01,
          "high": 67705.74,
          "low": 67332.66,
          "close": 67658.35,
          "volume": 338.30366,
          "close_time": 1775422799999,
          "quote_volume": 22851976.1441571,
          "trades": 83629,
          "taker_buy_base": 200.12383,
          "taker_buy_quote": 13519080.6397247
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 67658.35,
          "high": 67682.42,
          "low": 67408.07,
          "close": 67553.43,
          "volume": 435.91664,
          "close_time": 1775426399999,
          "quote_volume": 29440206.8512328,
          "trades": 96936,
          "taker_buy_base": 201.43749,
          "taker_buy_quote": 13605990.9397454
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 67553.44,
          "high": 68374.75,
          "low": 67347.05,
          "close": 68338.43,
          "volume": 1201.92322,
          "close_time": 1775429999999,
          "quote_volume": 81583238.7192807,
          "trades": 267569,
          "taker_buy_base": 711.55347,
          "taker_buy_quote": 48308238.6822695
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 68338.43,
          "high": 69136.2,
          "low": 68266.13,
          "close": 69034.18,
          "volume": 1872.62368,
          "close_time": 1775433599999,
          "quote_volume": 128849264.0343632,
          "trades": 293347,
          "taker_buy_base": 1055.29636,
          "taker_buy_quote": 72593939.1976929
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69034.18,
          "high": 69588.0,
          "low": 69034.18,
          "close": 69083.78,
          "volume": 1917.91608,
          "close_time": 1775437199999,
          "quote_volume": 132927144.145972,
          "trades": 331501,
          "taker_buy_base": 1012.46697,
          "taker_buy_quote": 70179811.523731
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 69083.79,
          "high": 69139.63,
          "low": 68787.13,
          "close": 68810.18,
          "volume": 991.41564,
          "close_time": 1775440799999,
          "quote_volume": 68307439.8303646,
          "trades": 192471,
          "taker_buy_base": 482.09456,
          "taker_buy_quote": 33215969.8820452
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 68810.17,
          "high": 69408.39,
          "low": 68776.61,
          "close": 69207.99,
          "volume": 951.83494,
          "close_time": 1775444399999,
          "quote_volume": 65860917.6749251,
          "trades": 249670,
          "taker_buy_base": 509.22715,
          "taker_buy_quote": 35234719.3410173
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 69207.99,
          "high": 69259.06,
          "low": 69056.86,
          "close": 69123.69,
          "volume": 641.74895,
          "close_time": 1775447999999,
          "quote_volume": 44378952.7001506,
          "trades": 128990,
          "taker_buy_base": 284.83078,
          "taker_buy_quote": 19701008.2303188
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 69123.69,
          "high": 69217.68,
          "low": 68980.36,
          "close": 69141.8,
          "volume": 640.03746,
          "close_time": 1775451599999,
          "quote_volume": 44235476.6919671,
          "trades": 109220,
          "taker_buy_base": 390.07674,
          "taker_buy_quote": 26963457.8001101
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 69141.81,
          "high": 69247.0,
          "low": 69086.0,
          "close": 69199.31,
          "volume": 664.48642,
          "close_time": 1775455199999,
          "quote_volume": 45965363.4945856,
          "trades": 89949,
          "taker_buy_base": 386.42859,
          "taker_buy_quote": 26728938.0681574
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 69199.31,
          "high": 69354.26,
          "low": 68806.53,
          "close": 68976.67,
          "volume": 805.10068,
          "close_time": 1775458799999,
          "quote_volume": 55594348.358664,
          "trades": 157904,
          "taker_buy_base": 407.86027,
          "taker_buy_quote": 28170778.4328729
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 68976.67,
          "high": 69215.37,
          "low": 68821.07,
          "close": 69115.91,
          "volume": 705.20265,
          "close_time": 1775462399999,
          "quote_volume": 48679863.1419562,
          "trades": 128759,
          "taker_buy_base": 232.48278,
          "taker_buy_quote": 16048020.0780918
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 69115.91,
          "high": 69347.85,
          "low": 69081.88,
          "close": 69224.63,
          "volume": 514.80546,
          "close_time": 1775465999999,
          "quote_volume": 35635175.9765508,
          "trades": 129541,
          "taker_buy_base": 317.71144,
          "taker_buy_quote": 21993723.2208677
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 69224.63,
          "high": 70283.32,
          "low": 69214.46,
          "close": 69728.0,
          "volume": 2395.68342,
          "close_time": 1775469599999,
          "quote_volume": 167315166.4005289,
          "trades": 304883,
          "taker_buy_base": 1244.45047,
          "taker_buy_quote": 86901794.8069269
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 69728.01,
          "high": 69950.0,
          "low": 69708.13,
          "close": 69770.88,
          "volume": 634.91449,
          "close_time": 1775473199999,
          "quote_volume": 44324229.7822467,
          "trades": 146780,
          "taker_buy_base": 369.56103,
          "taker_buy_quote": 25800256.0349818
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 69770.88,
          "high": 69770.96,
          "low": 69565.01,
          "close": 69614.91,
          "volume": 453.63795,
          "close_time": 1775476799999,
          "quote_volume": 31600602.710473,
          "trades": 117169,
          "taker_buy_base": 211.75342,
          "taker_buy_quote": 14751135.4203894
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 69614.91,
          "high": 69635.87,
          "low": 69329.23,
          "close": 69366.75,
          "volume": 601.7024,
          "close_time": 1775480399999,
          "quote_volume": 41803543.4723912,
          "trades": 140090,
          "taker_buy_base": 272.90546,
          "taker_buy_quote": 18959358.1260882
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 69366.76,
          "high": 69550.0,
          "low": 69235.09,
          "close": 69428.23,
          "volume": 656.60844,
          "close_time": 1775483999999,
          "quote_volume": 45558882.7841267,
          "trades": 258853,
          "taker_buy_base": 341.38297,
          "taker_buy_quote": 23691310.1712943
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 69428.23,
          "high": 69809.99,
          "low": 69163.86,
          "close": 69654.38,
          "volume": 1336.92282,
          "close_time": 1775487599999,
          "quote_volume": 92916180.7537037,
          "trades": 395903,
          "taker_buy_base": 708.12338,
          "taker_buy_quote": 49223213.9636459
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 69654.39,
          "high": 69973.25,
          "low": 69526.87,
          "close": 69968.87,
          "volume": 814.13173,
          "close_time": 1775491199999,
          "quote_volume": 56796978.4453081,
          "trades": 276253,
          "taker_buy_base": 477.63131,
          "taker_buy_quote": 33327648.0743371
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 69968.87,
          "high": 70351.46,
          "low": 69782.11,
          "close": 69799.14,
          "volume": 1291.21899,
          "close_time": 1775494799999,
          "quote_volume": 90435596.2701883,
          "trades": 276616,
          "taker_buy_base": 689.23501,
          "taker_buy_quote": 48286575.8649381
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 69799.14,
          "high": 69820.0,
          "low": 69282.02,
          "close": 69574.61,
          "volume": 914.30002,
          "close_time": 1775498399999,
          "quote_volume": 63557824.9804597,
          "trades": 288489,
          "taker_buy_base": 344.26037,
          "taker_buy_quote": 23923954.969145
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 69574.62,
          "high": 69967.78,
          "low": 69479.49,
          "close": 69888.97,
          "volume": 537.79955,
          "close_time": 1775501999999,
          "quote_volume": 37514817.0706402,
          "trades": 200370,
          "taker_buy_base": 257.5757,
          "taker_buy_quote": 17966784.7957756
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 69888.97,
          "high": 69899.99,
          "low": 69583.33,
          "close": 69739.53,
          "volume": 431.93913,
          "close_time": 1775505599999,
          "quote_volume": 30132056.8273974,
          "trades": 126326,
          "taker_buy_base": 190.35964,
          "taker_buy_quote": 13280665.4196679
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 69739.52,
          "high": 69974.08,
          "low": 69625.0,
          "close": 69826.01,
          "volume": 372.95882,
          "close_time": 1775509199999,
          "quote_volume": 26043000.0295966,
          "trades": 107988,
          "taker_buy_base": 179.96656,
          "taker_buy_quote": 12566530.4680067
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 69826.0,
          "high": 69826.0,
          "low": 69423.09,
          "close": 69504.99,
          "volume": 366.00988,
          "close_time": 1775512799999,
          "quote_volume": 25469651.5324533,
          "trades": 87356,
          "taker_buy_base": 138.89173,
          "taker_buy_quote": 9665622.5988078
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 69504.99,
          "high": 69581.92,
          "low": 68811.0,
          "close": 68811.0,
          "volume": 578.82627,
          "close_time": 1775516399999,
          "quote_volume": 40059288.456725,
          "trades": 173755,
          "taker_buy_base": 240.79603,
          "taker_buy_quote": 16669541.5670907
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 68811.01,
          "high": 68912.97,
          "low": 68300.0,
          "close": 68853.66,
          "volume": 1062.40825,
          "close_time": 1775519999999,
          "quote_volume": 72907671.5647879,
          "trades": 276687,
          "taker_buy_base": 459.72021,
          "taker_buy_quote": 31546982.7800916
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68853.66,
          "high": 69128.2,
          "low": 68723.81,
          "close": 68775.7,
          "volume": 908.20417,
          "close_time": 1775523599999,
          "quote_volume": 62535426.348671,
          "trades": 251367,
          "taker_buy_base": 388.22631,
          "taker_buy_quote": 26738772.9197792
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 68775.71,
          "high": 68900.63,
          "low": 68352.52,
          "close": 68400.01,
          "volume": 682.14287,
          "close_time": 1775527199999,
          "quote_volume": 46843653.7933118,
          "trades": 242786,
          "taker_buy_base": 324.53017,
          "taker_buy_quote": 22290361.4853318
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 68400.01,
          "high": 68713.92,
          "low": 68273.34,
          "close": 68674.0,
          "volume": 382.32486,
          "close_time": 1775530799999,
          "quote_volume": 26193720.0277783,
          "trades": 171409,
          "taker_buy_base": 218.08999,
          "taker_buy_quote": 14943157.5283447
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 68674.01,
          "high": 68800.94,
          "low": 68625.59,
          "close": 68779.21,
          "volume": 449.64401,
          "close_time": 1775534399999,
          "quote_volume": 30905923.0632975,
          "trades": 108798,
          "taker_buy_base": 208.54379,
          "taker_buy_quote": 14334905.4131511
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 68779.2,
          "high": 68981.83,
          "low": 68540.84,
          "close": 68854.65,
          "volume": 480.37449,
          "close_time": 1775537999999,
          "quote_volume": 33013647.9992481,
          "trades": 118009,
          "taker_buy_base": 244.0119,
          "taker_buy_quote": 16774622.8220258
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 68854.65,
          "high": 68866.0,
          "low": 68613.2,
          "close": 68669.0,
          "volume": 546.70209,
          "close_time": 1775541599999,
          "quote_volume": 37569041.6845113,
          "trades": 82157,
          "taker_buy_base": 278.04184,
          "taker_buy_quote": 19104766.081876
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 68669.0,
          "high": 68669.01,
          "low": 68443.0,
          "close": 68568.35,
          "volume": 488.73987,
          "close_time": 1775545199999,
          "quote_volume": 33514162.9307166,
          "trades": 80264,
          "taker_buy_base": 162.6042,
          "taker_buy_quote": 11146924.8660143
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 68568.35,
          "high": 68703.72,
          "low": 68500.0,
          "close": 68624.61,
          "volume": 307.81904,
          "close_time": 1775548799999,
          "quote_volume": 21118408.2936371,
          "trades": 79878,
          "taker_buy_base": 221.91944,
          "taker_buy_quote": 15224711.4013201
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 68624.6,
          "high": 68984.48,
          "low": 68603.6,
          "close": 68936.71,
          "volume": 338.93457,
          "close_time": 1775552399999,
          "quote_volume": 23326977.9689465,
          "trades": 122298,
          "taker_buy_base": 186.38126,
          "taker_buy_quote": 12827214.413446
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 68936.71,
          "high": 69247.9,
          "low": 68930.04,
          "close": 69150.05,
          "volume": 436.92801,
          "close_time": 1775555999999,
          "quote_volume": 30194541.20457,
          "trades": 120059,
          "taker_buy_base": 278.03061,
          "taker_buy_quote": 19212476.6110717
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 69150.06,
          "high": 69199.87,
          "low": 68200.0,
          "close": 68237.93,
          "volume": 899.01254,
          "close_time": 1775559599999,
          "quote_volume": 61685973.5781185,
          "trades": 214675,
          "taker_buy_base": 422.31226,
          "taker_buy_quote": 28988206.783068
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 68237.93,
          "high": 68455.96,
          "low": 68071.96,
          "close": 68345.75,
          "volume": 598.71022,
          "close_time": 1775563199999,
          "quote_volume": 40876226.3982597,
          "trades": 145690,
          "taker_buy_base": 314.44852,
          "taker_buy_quote": 21472470.2415826
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 68345.75,
          "high": 68599.13,
          "low": 68080.0,
          "close": 68392.18,
          "volume": 738.67705,
          "close_time": 1775566799999,
          "quote_volume": 50465046.3417103,
          "trades": 170920,
          "taker_buy_base": 360.19433,
          "taker_buy_quote": 24607794.1309525
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 68392.19,
          "high": 68633.87,
          "low": 68198.12,
          "close": 68231.99,
          "volume": 822.0611,
          "close_time": 1775570399999,
          "quote_volume": 56267085.2103956,
          "trades": 193426,
          "taker_buy_base": 388.33997,
          "taker_buy_quote": 26585491.7040285
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 68231.99,
          "high": 68258.26,
          "low": 67763.64,
          "close": 67860.48,
          "volume": 1396.10082,
          "close_time": 1775573999999,
          "quote_volume": 94928280.6084962,
          "trades": 300701,
          "taker_buy_base": 642.47406,
          "taker_buy_quote": 43680347.9410791
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 67860.49,
          "high": 68268.6,
          "low": 67732.01,
          "close": 68168.1,
          "volume": 1084.45539,
          "close_time": 1775577599999,
          "quote_volume": 73756197.3949877,
          "trades": 212877,
          "taker_buy_base": 598.85173,
          "taker_buy_quote": 40737779.6734683
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 68168.11,
          "high": 68454.23,
          "low": 68085.01,
          "close": 68229.99,
          "volume": 654.26405,
          "close_time": 1775581199999,
          "quote_volume": 44660742.030238,
          "trades": 189868,
          "taker_buy_base": 299.38232,
          "taker_buy_quote": 20438082.1574211
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 68230.0,
          "high": 69000.0,
          "low": 68198.22,
          "close": 68705.81,
          "volume": 1147.70463,
          "close_time": 1775584799999,
          "quote_volume": 78749716.2149234,
          "trades": 183673,
          "taker_buy_base": 588.95003,
          "taker_buy_quote": 40407202.2074044
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 68705.82,
          "high": 68773.24,
          "low": 68358.1,
          "close": 68442.53,
          "volume": 630.41269,
          "close_time": 1775588399999,
          "quote_volume": 43220536.8378939,
          "trades": 132017,
          "taker_buy_base": 254.38832,
          "taker_buy_quote": 17441416.164082
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 68442.52,
          "high": 69098.44,
          "low": 68358.1,
          "close": 69011.29,
          "volume": 1385.03929,
          "close_time": 1775591999999,
          "quote_volume": 95205486.3321365,
          "trades": 258140,
          "taker_buy_base": 788.46432,
          "taker_buy_quote": 54218087.7195499
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 69011.29,
          "high": 69535.26,
          "low": 69011.29,
          "close": 69319.39,
          "volume": 1097.55478,
          "close_time": 1775595599999,
          "quote_volume": 76092164.7444442,
          "trades": 196904,
          "taker_buy_base": 602.73804,
          "taker_buy_quote": 41768553.1065039
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 69319.39,
          "high": 70216.68,
          "low": 69311.84,
          "close": 69927.64,
          "volume": 1742.03489,
          "close_time": 1775599199999,
          "quote_volume": 121646710.92636,
          "trades": 271263,
          "taker_buy_base": 1006.74781,
          "taker_buy_quote": 70272186.0391868
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 69927.65,
          "high": 71528.0,
          "low": 69927.65,
          "close": 71514.09,
          "volume": 2841.66596,
          "close_time": 1775602799999,
          "quote_volume": 201139060.1447952,
          "trades": 484080,
          "taker_buy_base": 1690.88345,
          "taker_buy_quote": 119710993.5637582
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 71514.1,
          "high": 72761.0,
          "low": 71194.9,
          "close": 71924.22,
          "volume": 3690.98922,
          "close_time": 1775606399999,
          "quote_volume": 265729125.7652495,
          "trades": 540447,
          "taker_buy_base": 1996.62804,
          "taker_buy_quote": 143803564.2565974
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71924.22,
          "high": 72110.65,
          "low": 71541.51,
          "close": 71710.19,
          "volume": 1153.45069,
          "close_time": 1775609999999,
          "quote_volume": 82891585.016868,
          "trades": 253574,
          "taker_buy_base": 538.76691,
          "taker_buy_quote": 38728046.0576756
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 71710.19,
          "high": 71758.6,
          "low": 71452.68,
          "close": 71476.97,
          "volume": 621.6206,
          "close_time": 1775613599999,
          "quote_volume": 44495839.9635139,
          "trades": 134202,
          "taker_buy_base": 238.54978,
          "taker_buy_quote": 17076251.4643473
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 71476.98,
          "high": 71727.01,
          "low": 71240.99,
          "close": 71364.94,
          "volume": 1153.76247,
          "close_time": 1775617199999,
          "quote_volume": 82424661.4994492,
          "trades": 141406,
          "taker_buy_base": 513.49349,
          "taker_buy_quote": 36681877.8749593
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 71364.95,
          "high": 71479.97,
          "low": 71277.18,
          "close": 71287.39,
          "volume": 441.23135,
          "close_time": 1775620799999,
          "quote_volume": 31484697.1190931,
          "trades": 72060,
          "taker_buy_base": 223.82891,
          "taker_buy_quote": 15973246.6302122
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 71287.39,
          "high": 71676.77,
          "low": 71287.38,
          "close": 71566.18,
          "volume": 721.11279,
          "close_time": 1775624399999,
          "quote_volume": 51578505.239984,
          "trades": 86939,
          "taker_buy_base": 341.78501,
          "taker_buy_quote": 24439391.6050452
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 71566.66,
          "high": 71831.6,
          "low": 71560.0,
          "close": 71731.1,
          "volume": 821.79755,
          "close_time": 1775627999999,
          "quote_volume": 58915453.8261952,
          "trades": 93637,
          "taker_buy_base": 331.29795,
          "taker_buy_quote": 23751683.912856
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 71731.1,
          "high": 71941.42,
          "low": 71581.14,
          "close": 71732.69,
          "volume": 811.19618,
          "close_time": 1775631599999,
          "quote_volume": 58236985.7740732,
          "trades": 104409,
          "taker_buy_base": 319.07031,
          "taker_buy_quote": 22907860.8737241
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 71732.7,
          "high": 71902.0,
          "low": 71573.04,
          "close": 71627.59,
          "volume": 943.84918,
          "close_time": 1775635199999,
          "quote_volume": 67665254.5154802,
          "trades": 102943,
          "taker_buy_base": 371.8859,
          "taker_buy_quote": 26670940.3308716
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 71627.59,
          "high": 71831.08,
          "low": 71627.59,
          "close": 71800.0,
          "volume": 501.15204,
          "close_time": 1775638799999,
          "quote_volume": 35952018.1411609,
          "trades": 103512,
          "taker_buy_base": 259.57719,
          "taker_buy_quote": 18621278.9947609
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 71799.99,
          "high": 71955.0,
          "low": 71588.75,
          "close": 71678.87,
          "volume": 419.9995,
          "close_time": 1775642399999,
          "quote_volume": 30146289.5204426,
          "trades": 82392,
          "taker_buy_base": 199.49447,
          "taker_buy_quote": 14318966.6941641
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 71678.87,
          "high": 71790.0,
          "low": 71457.61,
          "close": 71476.98,
          "volume": 514.219,
          "close_time": 1775645999999,
          "quote_volume": 36814034.8028998,
          "trades": 79930,
          "taker_buy_base": 243.36114,
          "taker_buy_quote": 17425859.954306
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 71476.97,
          "high": 71739.67,
          "low": 71407.77,
          "close": 71675.12,
          "volume": 779.27898,
          "close_time": 1775649599999,
          "quote_volume": 55772042.317842,
          "trades": 111924,
          "taker_buy_base": 411.05486,
          "taker_buy_quote": 29423768.3975676
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 71675.12,
          "high": 72181.81,
          "low": 71581.76,
          "close": 72071.95,
          "volume": 1226.00544,
          "close_time": 1775653199999,
          "quote_volume": 88153457.0885858,
          "trades": 178515,
          "taker_buy_base": 724.92282,
          "taker_buy_quote": 52108258.3058262
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 72071.95,
          "high": 72857.0,
          "low": 71510.0,
          "close": 71600.01,
          "volume": 2821.31683,
          "close_time": 1775656799999,
          "quote_volume": 203814663.5188735,
          "trades": 477399,
          "taker_buy_base": 1497.6902,
          "taker_buy_quote": 108256438.1467004
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 71600.0,
          "high": 71751.42,
          "low": 70707.23,
          "close": 70912.88,
          "volume": 1895.54834,
          "close_time": 1775660399999,
          "quote_volume": 134991889.4535169,
          "trades": 403864,
          "taker_buy_base": 946.92613,
          "taker_buy_quote": 67470302.133792
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 70912.89,
          "high": 71349.05,
          "low": 70833.3,
          "close": 71310.0,
          "volume": 873.16856,
          "close_time": 1775663999999,
          "quote_volume": 62084245.3344589,
          "trades": 232188,
          "taker_buy_base": 523.14458,
          "taker_buy_quote": 37194616.7143819
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 71309.99,
          "high": 71699.0,
          "low": 71250.93,
          "close": 71602.1,
          "volume": 757.94566,
          "close_time": 1775667599999,
          "quote_volume": 54126352.6416386,
          "trades": 194907,
          "taker_buy_base": 376.94403,
          "taker_buy_quote": 26925565.5211932
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 71602.11,
          "high": 71963.94,
          "low": 71490.55,
          "close": 71888.19,
          "volume": 682.09647,
          "close_time": 1775671199999,
          "quote_volume": 48942093.059753,
          "trades": 214797,
          "taker_buy_base": 277.40099,
          "taker_buy_quote": 19905281.3828721
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 71888.19,
          "high": 71888.2,
          "low": 71085.22,
          "close": 71099.63,
          "volume": 703.75724,
          "close_time": 1775674799999,
          "quote_volume": 50294135.1837086,
          "trades": 231142,
          "taker_buy_base": 229.32074,
          "taker_buy_quote": 16386364.0612594
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 71099.63,
          "high": 71372.22,
          "low": 71019.0,
          "close": 71318.48,
          "volume": 473.49397,
          "close_time": 1775678399999,
          "quote_volume": 33723179.0439972,
          "trades": 139329,
          "taker_buy_base": 259.32314,
          "taker_buy_quote": 18473563.2850725
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 71318.47,
          "high": 71481.7,
          "low": 71267.91,
          "close": 71372.93,
          "volume": 226.24698,
          "close_time": 1775681999999,
          "quote_volume": 16152198.5735886,
          "trades": 69395,
          "taker_buy_base": 112.93101,
          "taker_buy_quote": 8062860.6270996
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 71372.94,
          "high": 71748.0,
          "low": 71330.86,
          "close": 71551.39,
          "volume": 367.89907,
          "close_time": 1775685599999,
          "quote_volume": 26332237.3544051,
          "trades": 92323,
          "taker_buy_base": 219.27066,
          "taker_buy_quote": 15691367.667519
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 71551.4,
          "high": 71571.6,
          "low": 71064.84,
          "close": 71064.84,
          "volume": 374.67564,
          "close_time": 1775689199999,
          "quote_volume": 26707263.7106545,
          "trades": 109207,
          "taker_buy_base": 136.61402,
          "taker_buy_quote": 9742067.3030074
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 71064.84,
          "high": 71204.0,
          "low": 70901.89,
          "close": 71069.93,
          "volume": 517.86174,
          "close_time": 1775692799999,
          "quote_volume": 36785105.351941,
          "trades": 133994,
          "taker_buy_base": 273.54765,
          "taker_buy_quote": 19430418.8996172
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71069.93,
          "high": 71133.71,
          "low": 70650.0,
          "close": 70815.5,
          "volume": 677.85142,
          "close_time": 1775696399999,
          "quote_volume": 48038062.7025354,
          "trades": 169391,
          "taker_buy_base": 245.86977,
          "taker_buy_quote": 17425806.0932567
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 70815.5,
          "high": 70956.7,
          "low": 70466.0,
          "close": 70928.89,
          "volume": 495.03665,
          "close_time": 1775699999999,
          "quote_volume": 34985280.9537107,
          "trades": 168131,
          "taker_buy_base": 225.11705,
          "taker_buy_quote": 15916378.6519442
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 70928.9,
          "high": 71198.8,
          "low": 70816.36,
          "close": 71060.64,
          "volume": 664.15391,
          "close_time": 1775703599999,
          "quote_volume": 47176321.805166,
          "trades": 117526,
          "taker_buy_base": 361.88993,
          "taker_buy_quote": 25708549.8148958
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 71060.64,
          "high": 71124.05,
          "low": 70845.27,
          "close": 70992.39,
          "volume": 808.25356,
          "close_time": 1775707199999,
          "quote_volume": 57361048.1456543,
          "trades": 96910,
          "taker_buy_base": 405.42183,
          "taker_buy_quote": 28772137.1952593
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 70992.37,
          "high": 71006.13,
          "low": 70734.77,
          "close": 70782.0,
          "volume": 304.15042,
          "close_time": 1775710799999,
          "quote_volume": 21558329.1466229,
          "trades": 69255,
          "taker_buy_base": 146.31994,
          "taker_buy_quote": 10372413.3403322
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 70781.99,
          "high": 71087.12,
          "low": 70689.38,
          "close": 70984.0,
          "volume": 495.401,
          "close_time": 1775714399999,
          "quote_volume": 35145622.9257143,
          "trades": 86786,
          "taker_buy_base": 282.3615,
          "taker_buy_quote": 20035432.6034797
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 70983.99,
          "high": 71082.71,
          "low": 70809.94,
          "close": 71031.84,
          "volume": 538.94746,
          "close_time": 1775717999999,
          "quote_volume": 38238214.5986332,
          "trades": 102825,
          "taker_buy_base": 302.39915,
          "taker_buy_quote": 21456216.0560532
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 71031.83,
          "high": 71116.0,
          "low": 70955.4,
          "close": 70982.01,
          "volume": 922.88611,
          "close_time": 1775721599999,
          "quote_volume": 65541937.0601367,
          "trades": 88429,
          "taker_buy_base": 578.50797,
          "taker_buy_quote": 41084613.7599011
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 70982.01,
          "high": 71380.0,
          "low": 70865.42,
          "close": 71249.51,
          "volume": 562.42694,
          "close_time": 1775725199999,
          "quote_volume": 40032815.0264475,
          "trades": 102601,
          "taker_buy_base": 342.632,
          "taker_buy_quote": 24386555.2977285
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 71249.51,
          "high": 71575.0,
          "low": 71109.99,
          "close": 71534.68,
          "volume": 512.0201,
          "close_time": 1775728799999,
          "quote_volume": 36525899.9651565,
          "trades": 91222,
          "taker_buy_base": 341.85244,
          "taker_buy_quote": 24388204.9143626
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 71534.69,
          "high": 71534.69,
          "low": 71276.44,
          "close": 71276.45,
          "volume": 304.66693,
          "close_time": 1775732399999,
          "quote_volume": 21758827.012839,
          "trades": 75633,
          "taker_buy_base": 153.38919,
          "taker_buy_quote": 10953908.4618567
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 71276.45,
          "high": 71350.0,
          "low": 71038.5,
          "close": 71150.17,
          "volume": 446.85377,
          "close_time": 1775735999999,
          "quote_volume": 31797614.6908135,
          "trades": 79474,
          "taker_buy_base": 188.57732,
          "taker_buy_quote": 13418130.8476071
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 71150.17,
          "high": 71328.79,
          "low": 71040.0,
          "close": 71279.63,
          "volume": 382.04593,
          "close_time": 1775739599999,
          "quote_volume": 27196614.899006,
          "trades": 116594,
          "taker_buy_base": 177.01183,
          "taker_buy_quote": 12605509.9992185
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 71279.63,
          "high": 71355.24,
          "low": 70629.3,
          "close": 70801.98,
          "volume": 696.59545,
          "close_time": 1775743199999,
          "quote_volume": 49413505.3080736,
          "trades": 209315,
          "taker_buy_base": 290.76332,
          "taker_buy_quote": 20627884.7414589
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 70801.97,
          "high": 71250.39,
          "low": 70522.77,
          "close": 71123.71,
          "volume": 873.72309,
          "close_time": 1775746799999,
          "quote_volume": 61939752.8580019,
          "trades": 233439,
          "taker_buy_base": 496.53372,
          "taker_buy_quote": 35201249.5001053
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 71123.71,
          "high": 72358.0,
          "low": 70929.44,
          "close": 72141.99,
          "volume": 2048.75279,
          "close_time": 1775750399999,
          "quote_volume": 147202932.6170406,
          "trades": 432456,
          "taker_buy_base": 1179.30467,
          "taker_buy_quote": 84736553.452474
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 72142.0,
          "high": 72399.0,
          "low": 71729.66,
          "close": 72080.87,
          "volume": 1429.6831,
          "close_time": 1775753999999,
          "quote_volume": 103099259.9896421,
          "trades": 294918,
          "taker_buy_base": 681.09321,
          "taker_buy_quote": 49135442.0797668
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 72080.86,
          "high": 72550.0,
          "low": 72062.38,
          "close": 72347.49,
          "volume": 1415.90923,
          "close_time": 1775757599999,
          "quote_volume": 102489029.1068433,
          "trades": 256507,
          "taker_buy_base": 754.48252,
          "taker_buy_quote": 54612904.1056854
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 72348.0,
          "high": 72380.7,
          "low": 71747.68,
          "close": 71888.69,
          "volume": 560.32535,
          "close_time": 1775761199999,
          "quote_volume": 40309125.1829912,
          "trades": 200612,
          "taker_buy_base": 261.58819,
          "taker_buy_quote": 18813878.9802755
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 71888.69,
          "high": 72300.0,
          "low": 71750.0,
          "close": 72096.32,
          "volume": 607.89039,
          "close_time": 1775764799999,
          "quote_volume": 43799445.7230091,
          "trades": 158739,
          "taker_buy_base": 353.02233,
          "taker_buy_quote": 25440680.3546784
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 72096.33,
          "high": 72458.31,
          "low": 71985.95,
          "close": 72413.97,
          "volume": 497.89389,
          "close_time": 1775768399999,
          "quote_volume": 35987370.7831394,
          "trades": 104156,
          "taker_buy_base": 275.77967,
          "taker_buy_quote": 19930997.1076063
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 72413.96,
          "high": 72700.0,
          "low": 72142.79,
          "close": 72264.95,
          "volume": 771.79321,
          "close_time": 1775771999999,
          "quote_volume": 55848504.818029,
          "trades": 133227,
          "taker_buy_base": 402.56246,
          "taker_buy_quote": 29137647.1953684
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 72264.96,
          "high": 73145.0,
          "low": 71945.94,
          "close": 71946.01,
          "volume": 1345.32358,
          "close_time": 1775775599999,
          "quote_volume": 97745801.5121387,
          "trades": 206639,
          "taker_buy_base": 776.23347,
          "taker_buy_quote": 56434222.5446995
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 71946.01,
          "high": 72025.53,
          "low": 71585.25,
          "close": 71787.97,
          "volume": 795.83731,
          "close_time": 1775779199999,
          "quote_volume": 57132499.1779912,
          "trades": 178240,
          "taker_buy_base": 381.60423,
          "taker_buy_quote": 27394933.9451529
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71787.98,
          "high": 72028.4,
          "low": 71573.35,
          "close": 71963.03,
          "volume": 967.9743,
          "close_time": 1775782799999,
          "quote_volume": 69540187.2231639,
          "trades": 177343,
          "taker_buy_base": 464.44817,
          "taker_buy_quote": 33361115.0579908
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 71963.04,
          "high": 72387.0,
          "low": 71673.48,
          "close": 72157.93,
          "volume": 679.67117,
          "close_time": 1775786399999,
          "quote_volume": 48980349.6567239,
          "trades": 183166,
          "taker_buy_base": 390.47373,
          "taker_buy_quote": 28134039.4198709
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 72157.93,
          "high": 72291.04,
          "low": 71921.59,
          "close": 71965.36,
          "volume": 515.54191,
          "close_time": 1775789999999,
          "quote_volume": 37165170.2664672,
          "trades": 103906,
          "taker_buy_base": 259.28386,
          "taker_buy_quote": 18690913.3000454
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 71965.36,
          "high": 72027.37,
          "low": 71813.73,
          "close": 71868.67,
          "volume": 543.68867,
          "close_time": 1775793599999,
          "quote_volume": 39104360.7708734,
          "trades": 93275,
          "taker_buy_base": 183.06425,
          "taker_buy_quote": 13164046.8205625
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 71868.67,
          "high": 72212.84,
          "low": 71820.47,
          "close": 72117.29,
          "volume": 734.17151,
          "close_time": 1775797199999,
          "quote_volume": 52802042.35379,
          "trades": 87041,
          "taker_buy_base": 347.30276,
          "taker_buy_quote": 24978726.4949259
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 72117.29,
          "high": 72267.89,
          "low": 72010.4,
          "close": 72127.84,
          "volume": 408.69549,
          "close_time": 1775800799999,
          "quote_volume": 29483491.7756326,
          "trades": 80470,
          "taker_buy_base": 160.96291,
          "taker_buy_quote": 11612686.2563176
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 72127.84,
          "high": 72179.85,
          "low": 71792.01,
          "close": 71805.38,
          "volume": 448.00931,
          "close_time": 1775804399999,
          "quote_volume": 32248992.0216722,
          "trades": 97084,
          "taker_buy_base": 162.31835,
          "taker_buy_quote": 11685635.5106227
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 71805.39,
          "high": 71837.59,
          "low": 71428.0,
          "close": 71481.85,
          "volume": 702.39043,
          "close_time": 1775807999999,
          "quote_volume": 50331092.4686047,
          "trades": 116111,
          "taker_buy_base": 240.08192,
          "taker_buy_quote": 17203998.8733535
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 71481.85,
          "high": 71769.41,
          "low": 71426.15,
          "close": 71606.07,
          "volume": 624.89096,
          "close_time": 1775811599999,
          "quote_volume": 44729277.5163778,
          "trades": 93574,
          "taker_buy_base": 276.93974,
          "taker_buy_quote": 19826019.4535473
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 71606.08,
          "high": 71873.0,
          "low": 71583.47,
          "close": 71787.41,
          "volume": 281.02303,
          "close_time": 1775815199999,
          "quote_volume": 20163196.1263723,
          "trades": 90003,
          "taker_buy_base": 157.51829,
          "taker_buy_quote": 11303125.8062162
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 71787.41,
          "high": 71928.29,
          "low": 71711.6,
          "close": 71910.09,
          "volume": 238.63388,
          "close_time": 1775818799999,
          "quote_volume": 17137722.7914998,
          "trades": 59863,
          "taker_buy_base": 107.06587,
          "taker_buy_quote": 7690508.5118044
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 71910.1,
          "high": 72261.93,
          "low": 71903.69,
          "close": 72127.59,
          "volume": 421.17579,
          "close_time": 1775822399999,
          "quote_volume": 30389986.6723456,
          "trades": 111534,
          "taker_buy_base": 230.33764,
          "taker_buy_quote": 16620527.0431369
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 72127.59,
          "high": 72458.0,
          "low": 72007.5,
          "close": 72258.68,
          "volume": 733.4245,
          "close_time": 1775825999999,
          "quote_volume": 52984821.155966,
          "trades": 157927,
          "taker_buy_base": 378.86868,
          "taker_buy_quote": 27373236.0238899
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 72258.69,
          "high": 72409.41,
          "low": 71899.51,
          "close": 72321.4,
          "volume": 673.2668,
          "close_time": 1775829599999,
          "quote_volume": 48591633.9485061,
          "trades": 175966,
          "taker_buy_base": 352.97511,
          "taker_buy_quote": 25486141.0389955
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 72321.39,
          "high": 73155.58,
          "low": 72258.0,
          "close": 72909.0,
          "volume": 2362.6198,
          "close_time": 1775833199999,
          "quote_volume": 172047313.7710065,
          "trades": 364338,
          "taker_buy_base": 1416.07416,
          "taker_buy_quote": 103116145.7500427
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 72909.0,
          "high": 73289.96,
          "low": 72355.87,
          "close": 72460.51,
          "volume": 1324.05053,
          "close_time": 1775836799999,
          "quote_volume": 96414125.3761869,
          "trades": 257240,
          "taker_buy_base": 586.95848,
          "taker_buy_quote": 42779931.4943465
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 72460.52,
          "high": 73069.4,
          "low": 72387.41,
          "close": 72992.33,
          "volume": 733.09003,
          "close_time": 1775840399999,
          "quote_volume": 53317271.9031704,
          "trades": 191787,
          "taker_buy_base": 463.39507,
          "taker_buy_quote": 33706763.7353584
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 72992.32,
          "high": 73146.0,
          "low": 72802.96,
          "close": 73121.66,
          "volume": 454.50524,
          "close_time": 1775843999999,
          "quote_volume": 33157027.6519644,
          "trades": 129537,
          "taker_buy_base": 256.18801,
          "taker_buy_quote": 18692760.5207181
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 73121.66,
          "high": 73159.81,
          "low": 72880.95,
          "close": 73107.07,
          "volume": 597.01721,
          "close_time": 1775847599999,
          "quote_volume": 43583437.370255,
          "trades": 118164,
          "taker_buy_base": 323.92284,
          "taker_buy_quote": 23648720.5802321
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 73107.07,
          "high": 73264.76,
          "low": 72900.0,
          "close": 73236.11,
          "volume": 713.54118,
          "close_time": 1775851199999,
          "quote_volume": 52137388.2977601,
          "trades": 115349,
          "taker_buy_base": 386.18906,
          "taker_buy_quote": 28221504.3503369
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 73236.11,
          "high": 73434.0,
          "low": 73051.97,
          "close": 73361.68,
          "volume": 872.16866,
          "close_time": 1775854799999,
          "quote_volume": 63876843.3556579,
          "trades": 137530,
          "taker_buy_base": 512.24974,
          "taker_buy_quote": 37518994.1413728
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 73361.68,
          "high": 73364.47,
          "low": 72934.53,
          "close": 73190.67,
          "volume": 654.89865,
          "close_time": 1775858399999,
          "quote_volume": 47869940.206939,
          "trades": 97611,
          "taker_buy_base": 304.46803,
          "taker_buy_quote": 22246781.9091307
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 73190.68,
          "high": 73244.03,
          "low": 72700.6,
          "close": 72877.0,
          "volume": 798.3469,
          "close_time": 1775861999999,
          "quote_volume": 58284587.9668491,
          "trades": 88020,
          "taker_buy_base": 373.59347,
          "taker_buy_quote": 27290924.8644827
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 72877.01,
          "high": 72967.79,
          "low": 72791.96,
          "close": 72962.7,
          "volume": 889.83693,
          "close_time": 1775865599999,
          "quote_volume": 64855375.4078782,
          "trades": 49469,
          "taker_buy_base": 485.06827,
          "taker_buy_quote": 35352655.5440959
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72962.71,
          "high": 72962.71,
          "low": 72787.94,
          "close": 72828.42,
          "volume": 801.54149,
          "close_time": 1775869199999,
          "quote_volume": 58402473.2731371,
          "trades": 56493,
          "taker_buy_base": 415.67748,
          "taker_buy_quote": 30288818.7575689
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 72828.42,
          "high": 72999.99,
          "low": 72670.0,
          "close": 72954.39,
          "volume": 320.3002,
          "close_time": 1775872799999,
          "quote_volume": 23324296.6759933,
          "trades": 59118,
          "taker_buy_base": 146.51735,
          "taker_buy_quote": 10673776.4549054
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 72954.39,
          "high": 73094.89,
          "low": 72910.93,
          "close": 72966.57,
          "volume": 288.43552,
          "close_time": 1775876399999,
          "quote_volume": 21056448.0531107,
          "trades": 57560,
          "taker_buy_base": 128.23925,
          "taker_buy_quote": 9362069.9764194
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 72966.58,
          "high": 73075.34,
          "low": 72814.42,
          "close": 72866.63,
          "volume": 227.12944,
          "close_time": 1775879999999,
          "quote_volume": 16573618.0134006,
          "trades": 44084,
          "taker_buy_base": 104.74053,
          "taker_buy_quote": 7644201.5053201
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 72866.62,
          "high": 72954.28,
          "low": 72681.9,
          "close": 72806.08,
          "volume": 298.14959,
          "close_time": 1775883599999,
          "quote_volume": 21704019.8294316,
          "trades": 45783,
          "taker_buy_base": 139.59932,
          "taker_buy_quote": 10161507.8669151
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 72806.08,
          "high": 72836.55,
          "low": 72679.08,
          "close": 72722.28,
          "volume": 222.17067,
          "close_time": 1775887199999,
          "quote_volume": 16167949.1156153,
          "trades": 36947,
          "taker_buy_base": 106.01843,
          "taker_buy_quote": 7716143.4163759
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 72722.28,
          "high": 72771.32,
          "low": 72612.16,
          "close": 72762.0,
          "volume": 590.44339,
          "close_time": 1775890799999,
          "quote_volume": 42920425.3772276,
          "trades": 52977,
          "taker_buy_base": 364.55591,
          "taker_buy_quote": 26500438.3606818
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 72762.01,
          "high": 72832.0,
          "low": 72672.56,
          "close": 72745.38,
          "volume": 321.42327,
          "close_time": 1775894399999,
          "quote_volume": 23385628.5433212,
          "trades": 44028,
          "taker_buy_base": 210.40947,
          "taker_buy_quote": 15308962.7534773
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 72745.38,
          "high": 72799.57,
          "low": 72638.44,
          "close": 72664.17,
          "volume": 263.67236,
          "close_time": 1775897999999,
          "quote_volume": 19174348.22322,
          "trades": 29200,
          "taker_buy_base": 156.43778,
          "taker_buy_quote": 11376106.9215286
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 72664.16,
          "high": 72908.0,
          "low": 72617.75,
          "close": 72907.11,
          "volume": 306.96352,
          "close_time": 1775901599999,
          "quote_volume": 22337975.1195,
          "trades": 51068,
          "taker_buy_base": 176.87128,
          "taker_buy_quote": 12869748.4153038
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 72907.12,
          "high": 72915.95,
          "low": 72760.9,
          "close": 72843.71,
          "volume": 224.83128,
          "close_time": 1775905199999,
          "quote_volume": 16375992.4904782,
          "trades": 38211,
          "taker_buy_base": 127.85622,
          "taker_buy_quote": 9313588.4479977
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 72843.7,
          "high": 72912.0,
          "low": 72826.37,
          "close": 72907.05,
          "volume": 109.63598,
          "close_time": 1775908799999,
          "quote_volume": 7987816.3932615,
          "trades": 29708,
          "taker_buy_base": 57.75292,
          "taker_buy_quote": 4207860.3321538
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 72907.05,
          "high": 72982.4,
          "low": 72814.97,
          "close": 72940.49,
          "volume": 180.21756,
          "close_time": 1775912399999,
          "quote_volume": 13139494.835785,
          "trades": 38941,
          "taker_buy_base": 99.24444,
          "taker_buy_quote": 7236190.1040182
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 72940.5,
          "high": 72940.5,
          "low": 72513.09,
          "close": 72658.07,
          "volume": 493.97275,
          "close_time": 1775915999999,
          "quote_volume": 35904703.1549344,
          "trades": 85293,
          "taker_buy_base": 170.83058,
          "taker_buy_quote": 12415339.0834399
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 72658.07,
          "high": 72770.91,
          "low": 72609.27,
          "close": 72704.67,
          "volume": 212.83973,
          "close_time": 1775919599999,
          "quote_volume": 15468936.7663368,
          "trades": 45333,
          "taker_buy_base": 112.49513,
          "taker_buy_quote": 8176613.094789
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 72704.66,
          "high": 72896.03,
          "low": 72678.0,
          "close": 72858.17,
          "volume": 246.74388,
          "close_time": 1775923199999,
          "quote_volume": 17957494.266229,
          "trades": 58674,
          "taker_buy_base": 138.98809,
          "taker_buy_quote": 10115626.4952876
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 72858.18,
          "high": 73204.74,
          "low": 72812.94,
          "close": 73034.33,
          "volume": 656.04744,
          "close_time": 1775926799999,
          "quote_volume": 47861477.0419754,
          "trades": 90094,
          "taker_buy_base": 424.28751,
          "taker_buy_quote": 30942055.47776
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 73034.34,
          "high": 73169.04,
          "low": 72942.06,
          "close": 73095.97,
          "volume": 269.56328,
          "close_time": 1775930399999,
          "quote_volume": 19698687.6281837,
          "trades": 59183,
          "taker_buy_base": 104.22291,
          "taker_buy_quote": 7616883.0091982
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 73095.97,
          "high": 73726.13,
          "low": 73032.61,
          "close": 73547.89,
          "volume": 856.65701,
          "close_time": 1775933999999,
          "quote_volume": 62942906.818033,
          "trades": 147995,
          "taker_buy_base": 491.26168,
          "taker_buy_quote": 36095161.4819249
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 73547.9,
          "high": 73790.0,
          "low": 73472.38,
          "close": 73687.15,
          "volume": 595.037,
          "close_time": 1775937599999,
          "quote_volume": 43817627.3132422,
          "trades": 120747,
          "taker_buy_base": 278.12929,
          "taker_buy_quote": 20484252.4843922
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 73687.16,
          "high": 73689.97,
          "low": 73226.28,
          "close": 73290.43,
          "volume": 395.49217,
          "close_time": 1775941199999,
          "quote_volume": 29040370.4771687,
          "trades": 77222,
          "taker_buy_base": 158.64431,
          "taker_buy_quote": 11651065.2178245
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 73290.43,
          "high": 73548.08,
          "low": 73200.48,
          "close": 73427.04,
          "volume": 366.94025,
          "close_time": 1775944799999,
          "quote_volume": 26938813.4335471,
          "trades": 66984,
          "taker_buy_base": 208.0176,
          "taker_buy_quote": 15273193.1356921
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 73427.04,
          "high": 73574.0,
          "low": 73234.25,
          "close": 73376.01,
          "volume": 431.15797,
          "close_time": 1775948399999,
          "quote_volume": 31636211.8701004,
          "trades": 57637,
          "taker_buy_base": 213.81443,
          "taker_buy_quote": 15690937.5291868
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 73376.01,
          "high": 73376.01,
          "low": 72907.4,
          "close": 73043.16,
          "volume": 391.57799,
          "close_time": 1775951999999,
          "quote_volume": 28619398.9964374,
          "trades": 78761,
          "taker_buy_base": 138.86414,
          "taker_buy_quote": 10148469.6708806
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 73043.16,
          "high": 73117.32,
          "low": 72873.25,
          "close": 73079.96,
          "volume": 390.45862,
          "close_time": 1775955599999,
          "quote_volume": 28508853.2221783,
          "trades": 69036,
          "taker_buy_base": 184.09768,
          "taker_buy_quote": 13442230.9316505
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 73079.96,
          "high": 73137.24,
          "low": 71310.0,
          "close": 71643.69,
          "volume": 2072.10202,
          "close_time": 1775959199999,
          "quote_volume": 149195848.2831889,
          "trades": 318005,
          "taker_buy_base": 809.14167,
          "taker_buy_quote": 58179616.9618703
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 71643.69,
          "high": 71982.46,
          "low": 71352.47,
          "close": 71761.35,
          "volume": 839.35622,
          "close_time": 1775962799999,
          "quote_volume": 60233975.9055189,
          "trades": 192867,
          "taker_buy_base": 429.28203,
          "taker_buy_quote": 30806757.115745
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 71761.35,
          "high": 71861.33,
          "low": 71593.18,
          "close": 71593.19,
          "volume": 790.20901,
          "close_time": 1775966399999,
          "quote_volume": 56670454.8605221,
          "trades": 92149,
          "taker_buy_base": 341.18865,
          "taker_buy_quote": 24468581.1424683
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 71593.18,
          "high": 71685.31,
          "low": 71444.68,
          "close": 71466.53,
          "volume": 611.50691,
          "close_time": 1775969999999,
          "quote_volume": 43753760.5327903,
          "trades": 70523,
          "taker_buy_base": 246.33437,
          "taker_buy_quote": 17625037.2429284
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 71466.53,
          "high": 71781.0,
          "low": 71417.22,
          "close": 71710.2,
          "volume": 667.76838,
          "close_time": 1775973599999,
          "quote_volume": 47848805.5307096,
          "trades": 55434,
          "taker_buy_base": 348.03595,
          "taker_buy_quote": 24933635.6092744
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 71710.19,
          "high": 71753.33,
          "low": 71633.77,
          "close": 71668.01,
          "volume": 377.10612,
          "close_time": 1775977199999,
          "quote_volume": 27036333.7991816,
          "trades": 32504,
          "taker_buy_base": 234.18309,
          "taker_buy_quote": 16791227.3324069
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 71668.01,
          "high": 71747.31,
          "low": 71588.57,
          "close": 71665.0,
          "volume": 313.33908,
          "close_time": 1775980799999,
          "quote_volume": 22456747.4717064,
          "trades": 35465,
          "taker_buy_base": 100.04764,
          "taker_buy_quote": 7170515.6820417
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 71664.99,
          "high": 71805.85,
          "low": 71595.0,
          "close": 71629.21,
          "volume": 922.36362,
          "close_time": 1775984399999,
          "quote_volume": 66134158.5708839,
          "trades": 42803,
          "taker_buy_base": 441.66198,
          "taker_buy_quote": 31664349.7969077
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 71629.21,
          "high": 71633.01,
          "low": 71488.45,
          "close": 71531.94,
          "volume": 372.12981,
          "close_time": 1775987999999,
          "quote_volume": 26628235.8571809,
          "trades": 35976,
          "taker_buy_base": 143.93768,
          "taker_buy_quote": 10298900.7075977
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 71531.95,
          "high": 71682.72,
          "low": 71357.76,
          "close": 71452.89,
          "volume": 274.78665,
          "close_time": 1775991599999,
          "quote_volume": 19654281.2387854,
          "trades": 46696,
          "taker_buy_base": 122.99463,
          "taker_buy_quote": 8796997.0342201
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 71452.89,
          "high": 71556.12,
          "low": 71412.57,
          "close": 71468.55,
          "volume": 211.53603,
          "close_time": 1775995199999,
          "quote_volume": 15120261.4066555,
          "trades": 36286,
          "taker_buy_base": 95.52816,
          "taker_buy_quote": 6829651.4168988
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 71468.54,
          "high": 71500.0,
          "low": 71077.44,
          "close": 71084.01,
          "volume": 608.12473,
          "close_time": 1775998799999,
          "quote_volume": 43349064.637777,
          "trades": 77183,
          "taker_buy_base": 240.67289,
          "taker_buy_quote": 17158021.2678511
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 71084.01,
          "high": 71146.03,
          "low": 70866.82,
          "close": 70889.42,
          "volume": 708.82478,
          "close_time": 1776002399999,
          "quote_volume": 50331220.2708717,
          "trades": 132827,
          "taker_buy_base": 274.42708,
          "taker_buy_quote": 19486923.4384426
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 70889.42,
          "high": 71092.78,
          "low": 70700.0,
          "close": 70748.34,
          "volume": 541.94034,
          "close_time": 1776005999999,
          "quote_volume": 38419904.2271711,
          "trades": 97857,
          "taker_buy_base": 219.25626,
          "taker_buy_quote": 15547459.0249053
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 70748.34,
          "high": 70932.0,
          "low": 70604.07,
          "close": 70892.03,
          "volume": 502.43194,
          "close_time": 1776009599999,
          "quote_volume": 35567537.6977996,
          "trades": 71109,
          "taker_buy_base": 260.1212,
          "taker_buy_quote": 18417134.4658203
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 70892.04,
          "high": 70959.51,
          "low": 70821.05,
          "close": 70936.27,
          "volume": 259.94883,
          "close_time": 1776013199999,
          "quote_volume": 18431043.3342458,
          "trades": 53254,
          "taker_buy_base": 146.48088,
          "taker_buy_quote": 10386638.2679406
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 70936.27,
          "high": 71202.0,
          "low": 70900.0,
          "close": 71140.51,
          "volume": 322.7326,
          "close_time": 1776016799999,
          "quote_volume": 22918451.8854123,
          "trades": 58429,
          "taker_buy_base": 186.13428,
          "taker_buy_quote": 13219263.9392897
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 71140.51,
          "high": 71214.08,
          "low": 71056.2,
          "close": 71137.64,
          "volume": 176.22609,
          "close_time": 1776020399999,
          "quote_volume": 12535475.575244,
          "trades": 42584,
          "taker_buy_base": 97.70609,
          "taker_buy_quote": 6950690.9924225
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 71137.65,
          "high": 71222.58,
          "low": 71078.76,
          "close": 71084.18,
          "volume": 233.07874,
          "close_time": 1776023999999,
          "quote_volume": 16579417.4685587,
          "trades": 27123,
          "taker_buy_base": 162.37064,
          "taker_buy_quote": 11550090.1721684
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 71084.18,
          "high": 71440.0,
          "low": 70956.83,
          "close": 71335.43,
          "volume": 622.27061,
          "close_time": 1776027599999,
          "quote_volume": 44257083.9491937,
          "trades": 63382,
          "taker_buy_base": 437.46774,
          "taker_buy_quote": 31102871.202212
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 71335.43,
          "high": 71452.0,
          "low": 71163.01,
          "close": 71364.02,
          "volume": 234.93742,
          "close_time": 1776031199999,
          "quote_volume": 16749684.2750426,
          "trades": 59364,
          "taker_buy_base": 104.51044,
          "taker_buy_quote": 7450299.3865814
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 71364.03,
          "high": 71367.85,
          "low": 70505.88,
          "close": 70912.73,
          "volume": 908.94869,
          "close_time": 1776034799999,
          "quote_volume": 64375857.0950725,
          "trades": 249362,
          "taker_buy_base": 389.48033,
          "taker_buy_quote": 27582915.845855
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 70912.73,
          "high": 70912.73,
          "low": 70571.66,
          "close": 70740.98,
          "volume": 510.34077,
          "close_time": 1776038399999,
          "quote_volume": 36069434.7209003,
          "trades": 108561,
          "taker_buy_base": 311.25153,
          "taker_buy_quote": 21994078.8335222
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 70741.56,
          "high": 71262.63,
          "low": 70615.3,
          "close": 71172.62,
          "volume": 546.73984,
          "close_time": 1776041999999,
          "quote_volume": 38797142.7914749,
          "trades": 136458,
          "taker_buy_base": 349.10137,
          "taker_buy_quote": 24773920.714631
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 71172.63,
          "high": 71227.28,
          "low": 71027.26,
          "close": 71197.64,
          "volume": 720.27854,
          "close_time": 1776045599999,
          "quote_volume": 51228858.8398601,
          "trades": 95936,
          "taker_buy_base": 400.84113,
          "taker_buy_quote": 28509468.2334799
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 71197.64,
          "high": 71271.78,
          "low": 70986.71,
          "close": 71073.14,
          "volume": 270.71272,
          "close_time": 1776049199999,
          "quote_volume": 19250817.3334658,
          "trades": 81509,
          "taker_buy_base": 129.09432,
          "taker_buy_quote": 9179834.226313
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 71073.14,
          "high": 71155.42,
          "low": 70917.27,
          "close": 70976.0,
          "volume": 348.9161,
          "close_time": 1776052799999,
          "quote_volume": 24783871.1231812,
          "trades": 74724,
          "taker_buy_base": 198.09761,
          "taker_buy_quote": 14072091.6974715
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 70975.99,
          "high": 71144.0,
          "low": 70854.29,
          "close": 70890.3,
          "volume": 584.47308,
          "close_time": 1776056399999,
          "quote_volume": 41510696.3414808,
          "trades": 69844,
          "taker_buy_base": 317.27762,
          "taker_buy_quote": 22529951.3292458
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 70890.3,
          "high": 70920.0,
          "low": 70672.72,
          "close": 70878.82,
          "volume": 533.46945,
          "close_time": 1776059999999,
          "quote_volume": 37786560.8043702,
          "trades": 80364,
          "taker_buy_base": 288.84697,
          "taker_buy_quote": 20460942.207703
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 70878.82,
          "high": 71106.54,
          "low": 70878.82,
          "close": 71017.66,
          "volume": 697.01918,
          "close_time": 1776063599999,
          "quote_volume": 49501225.7215433,
          "trades": 63373,
          "taker_buy_base": 468.59712,
          "taker_buy_quote": 33277705.3595881
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 71017.66,
          "high": 71067.91,
          "low": 70685.25,
          "close": 70813.88,
          "volume": 859.13978,
          "close_time": 1776067199999,
          "quote_volume": 60824731.4347402,
          "trades": 83453,
          "taker_buy_base": 410.80529,
          "taker_buy_quote": 29083802.5362852
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 70813.88,
          "high": 70861.01,
          "low": 70566.99,
          "close": 70680.7,
          "volume": 334.12518,
          "close_time": 1776070799999,
          "quote_volume": 23621406.8828568,
          "trades": 78710,
          "taker_buy_base": 141.14216,
          "taker_buy_quote": 9979602.4143479
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 70680.7,
          "high": 70910.68,
          "low": 70678.0,
          "close": 70792.88,
          "volume": 250.58431,
          "close_time": 1776074399999,
          "quote_volume": 17733390.0369803,
          "trades": 60867,
          "taker_buy_base": 138.23354,
          "taker_buy_quote": 9783306.7778032
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 70792.89,
          "high": 70846.9,
          "low": 70688.28,
          "close": 70755.88,
          "volume": 177.99631,
          "close_time": 1776077999999,
          "quote_volume": 12598093.1767469,
          "trades": 58596,
          "taker_buy_base": 94.97814,
          "taker_buy_quote": 6722734.8485122
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 70755.89,
          "high": 70997.12,
          "low": 70736.29,
          "close": 70929.68,
          "volume": 260.33899,
          "close_time": 1776081599999,
          "quote_volume": 18454546.9874062,
          "trades": 65407,
          "taker_buy_base": 139.13767,
          "taker_buy_quote": 9862264.8076099
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 70929.68,
          "high": 71219.8,
          "low": 70758.5,
          "close": 71074.91,
          "volume": 460.129,
          "close_time": 1776085199999,
          "quote_volume": 32655077.6110468,
          "trades": 110238,
          "taker_buy_base": 269.45516,
          "taker_buy_quote": 19125927.3965534
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 71074.92,
          "high": 71700.82,
          "low": 70818.57,
          "close": 71662.65,
          "volume": 1544.74455,
          "close_time": 1776088799999,
          "quote_volume": 110124310.2427737,
          "trades": 243613,
          "taker_buy_base": 797.94475,
          "taker_buy_quote": 56886566.4855825
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 71662.65,
          "high": 72401.0,
          "low": 71375.24,
          "close": 72400.15,
          "volume": 2098.23774,
          "close_time": 1776092399999,
          "quote_volume": 150677973.3246919,
          "trades": 339547,
          "taker_buy_base": 1113.61442,
          "taker_buy_quote": 80011326.4113889
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 72400.15,
          "high": 72464.28,
          "low": 71652.65,
          "close": 71866.59,
          "volume": 1342.3378,
          "close_time": 1776095999999,
          "quote_volume": 96570112.6006067,
          "trades": 221524,
          "taker_buy_base": 557.22626,
          "taker_buy_quote": 40105141.2019926
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 71866.59,
          "high": 72437.25,
          "low": 71679.8,
          "close": 72202.36,
          "volume": 1514.19404,
          "close_time": 1776099599999,
          "quote_volume": 109287825.5068279,
          "trades": 277423,
          "taker_buy_base": 652.6026,
          "taker_buy_quote": 47102099.5314389
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 72202.37,
          "high": 72600.0,
          "low": 72069.01,
          "close": 72148.87,
          "volume": 1653.64723,
          "close_time": 1776103199999,
          "quote_volume": 119621538.1658269,
          "trades": 201060,
          "taker_buy_base": 747.08323,
          "taker_buy_quote": 54049724.762508
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 72148.87,
          "high": 72460.42,
          "low": 72053.78,
          "close": 72424.86,
          "volume": 965.95939,
          "close_time": 1776106799999,
          "quote_volume": 69745605.1758175,
          "trades": 145307,
          "taker_buy_base": 463.19727,
          "taker_buy_quote": 33441070.0758794
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 72424.86,
          "high": 73480.0,
          "low": 72298.93,
          "close": 73322.82,
          "volume": 2632.95065,
          "close_time": 1776110399999,
          "quote_volume": 192056753.4836054,
          "trades": 295565,
          "taker_buy_base": 1522.98653,
          "taker_buy_quote": 111094116.7738276
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 73322.0,
          "high": 73394.37,
          "low": 73007.08,
          "close": 73149.36,
          "volume": 1081.57049,
          "close_time": 1776113999999,
          "quote_volume": 79132258.0243946,
          "trades": 169843,
          "taker_buy_base": 486.15643,
          "taker_buy_quote": 35566612.5245297
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 73149.36,
          "high": 73368.08,
          "low": 73072.85,
          "close": 73179.71,
          "volume": 387.90227,
          "close_time": 1776117599999,
          "quote_volume": 28394013.5299227,
          "trades": 83076,
          "taker_buy_base": 187.87495,
          "taker_buy_quote": 13753610.8261465
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 73179.71,
          "high": 74746.61,
          "low": 73172.01,
          "close": 74627.04,
          "volume": 3298.60756,
          "close_time": 1776121199999,
          "quote_volume": 244623337.1897557,
          "trades": 386662,
          "taker_buy_base": 2049.57818,
          "taker_buy_quote": 151954997.7981837
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 74627.04,
          "high": 74900.0,
          "low": 74405.64,
          "close": 74417.99,
          "volume": 1666.14205,
          "close_time": 1776124799999,
          "quote_volume": 124390171.8547894,
          "trades": 250440,
          "taker_buy_base": 715.92633,
          "taker_buy_quote": 53456954.9101567
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 74418.0,
          "high": 74517.31,
          "low": 74102.39,
          "close": 74163.82,
          "volume": 1276.45858,
          "close_time": 1776128399999,
          "quote_volume": 94827853.699114,
          "trades": 153466,
          "taker_buy_base": 473.93562,
          "taker_buy_quote": 35209374.7366133
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 74163.82,
          "high": 74431.0,
          "low": 73954.86,
          "close": 74386.02,
          "volume": 1065.1631,
          "close_time": 1776131999999,
          "quote_volume": 79071306.0555248,
          "trades": 121754,
          "taker_buy_base": 441.60251,
          "taker_buy_quote": 32797495.7332733
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 74386.03,
          "high": 74579.32,
          "low": 74283.2,
          "close": 74330.98,
          "volume": 598.05117,
          "close_time": 1776135599999,
          "quote_volume": 44506257.773537,
          "trades": 99256,
          "taker_buy_base": 300.17154,
          "taker_buy_quote": 22339553.8087029
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 74330.99,
          "high": 74496.9,
          "low": 74252.35,
          "close": 74444.43,
          "volume": 646.36946,
          "close_time": 1776139199999,
          "quote_volume": 48059361.2165504,
          "trades": 74844,
          "taker_buy_base": 302.67088,
          "taker_buy_quote": 22505001.4415139
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 74444.44,
          "high": 74504.52,
          "low": 74351.55,
          "close": 74387.85,
          "volume": 484.30563,
          "close_time": 1776142799999,
          "quote_volume": 36051201.1996385,
          "trades": 69205,
          "taker_buy_base": 233.80056,
          "taker_buy_quote": 17404463.5258251
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 74387.85,
          "high": 74434.41,
          "low": 74150.6,
          "close": 74210.11,
          "volume": 838.40961,
          "close_time": 1776146399999,
          "quote_volume": 62291961.4671441,
          "trades": 77455,
          "taker_buy_base": 431.97,
          "taker_buy_quote": 32096395.5218807
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 74210.12,
          "high": 74550.0,
          "low": 74210.12,
          "close": 74522.73,
          "volume": 614.57152,
          "close_time": 1776149999999,
          "quote_volume": 45726221.6308916,
          "trades": 84838,
          "taker_buy_base": 350.12293,
          "taker_buy_quote": 26050010.6591588
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 74522.72,
          "high": 74924.64,
          "low": 74430.92,
          "close": 74546.0,
          "volume": 1456.55359,
          "close_time": 1776153599999,
          "quote_volume": 108683345.0659559,
          "trades": 170699,
          "taker_buy_base": 583.73525,
          "taker_buy_quote": 43573306.7013638
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 74545.99,
          "high": 74910.0,
          "low": 74460.64,
          "close": 74750.0,
          "volume": 938.29896,
          "close_time": 1776157199999,
          "quote_volume": 70072552.6214992,
          "trades": 128477,
          "taker_buy_base": 482.71297,
          "taker_buy_quote": 36050600.3985852
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 74750.0,
          "high": 74830.93,
          "low": 74435.12,
          "close": 74500.0,
          "volume": 565.8647,
          "close_time": 1776160799999,
          "quote_volume": 42250800.5916566,
          "trades": 99327,
          "taker_buy_base": 285.88963,
          "taker_buy_quote": 21350072.861861
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 74500.0,
          "high": 74617.92,
          "low": 74333.46,
          "close": 74350.01,
          "volume": 540.18312,
          "close_time": 1776164399999,
          "quote_volume": 40215466.51116,
          "trades": 86599,
          "taker_buy_base": 212.99743,
          "taker_buy_quote": 15855491.6741561
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 74350.01,
          "high": 74450.63,
          "low": 74307.35,
          "close": 74376.52,
          "volume": 653.35819,
          "close_time": 1776167999999,
          "quote_volume": 48598555.547963,
          "trades": 85765,
          "taker_buy_base": 325.3578,
          "taker_buy_quote": 24200939.1133347
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 74376.52,
          "high": 74485.06,
          "low": 74277.19,
          "close": 74452.0,
          "volume": 513.51818,
          "close_time": 1776171599999,
          "quote_volume": 38184571.8413146,
          "trades": 109433,
          "taker_buy_base": 267.80727,
          "taker_buy_quote": 19915004.5512
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 74452.0,
          "high": 75532.94,
          "low": 74407.74,
          "close": 75525.94,
          "volume": 3246.78739,
          "close_time": 1776175199999,
          "quote_volume": 243807169.8852537,
          "trades": 351589,
          "taker_buy_base": 2113.04411,
          "taker_buy_quote": 158658072.9614364
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 75525.94,
          "high": 76038.0,
          "low": 75013.61,
          "close": 75013.62,
          "volume": 4357.56106,
          "close_time": 1776178799999,
          "quote_volume": 329235907.20463,
          "trades": 566851,
          "taker_buy_base": 2513.81318,
          "taker_buy_quote": 190000596.3785898
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 75013.61,
          "high": 75441.99,
          "low": 74564.34,
          "close": 75317.07,
          "volume": 1661.60412,
          "close_time": 1776182399999,
          "quote_volume": 124592979.1791482,
          "trades": 307033,
          "taker_buy_base": 781.4332,
          "taker_buy_quote": 58603867.7875302
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 75317.06,
          "high": 75688.0,
          "low": 74527.02,
          "close": 74652.2,
          "volume": 1265.45725,
          "close_time": 1776185999999,
          "quote_volume": 95167311.840962,
          "trades": 248783,
          "taker_buy_base": 529.11275,
          "taker_buy_quote": 39804058.22841
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 74652.2,
          "high": 74948.78,
          "low": 74244.63,
          "close": 74748.9,
          "volume": 985.979,
          "close_time": 1776189599999,
          "quote_volume": 73563868.0752057,
          "trades": 221985,
          "taker_buy_base": 481.68961,
          "taker_buy_quote": 35950636.2191457
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 74748.89,
          "high": 74814.99,
          "low": 73795.47,
          "close": 74093.19,
          "volume": 1613.97962,
          "close_time": 1776193199999,
          "quote_volume": 119744375.5721359,
          "trades": 243360,
          "taker_buy_base": 769.03762,
          "taker_buy_quote": 57042752.8616137
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 74093.18,
          "high": 74398.43,
          "low": 73882.79,
          "close": 74223.18,
          "volume": 1054.69346,
          "close_time": 1776196799999,
          "quote_volume": 78250699.3322821,
          "trades": 240060,
          "taker_buy_base": 528.41517,
          "taker_buy_quote": 39205735.9113576
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 74223.3,
          "high": 74434.33,
          "low": 74015.53,
          "close": 74102.29,
          "volume": 434.25271,
          "close_time": 1776200399999,
          "quote_volume": 32248935.2134369,
          "trades": 100740,
          "taker_buy_base": 213.48578,
          "taker_buy_quote": 15854934.2764563
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 74102.28,
          "high": 74320.44,
          "low": 73951.64,
          "close": 74277.15,
          "volume": 381.06364,
          "close_time": 1776203999999,
          "quote_volume": 28241755.3442109,
          "trades": 104965,
          "taker_buy_base": 171.41656,
          "taker_buy_quote": 12707063.8786303
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 74277.16,
          "high": 74373.19,
          "low": 73806.09,
          "close": 74023.15,
          "volume": 638.74603,
          "close_time": 1776207599999,
          "quote_volume": 47322019.9332938,
          "trades": 157776,
          "taker_buy_base": 260.54796,
          "taker_buy_quote": 19313855.155826
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 74023.16,
          "high": 74232.83,
          "low": 74001.08,
          "close": 74131.55,
          "volume": 701.71447,
          "close_time": 1776211199999,
          "quote_volume": 52014512.804711,
          "trades": 129188,
          "taker_buy_base": 259.11923,
          "taker_buy_quote": 19205156.6125245
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 74131.55,
          "high": 74677.19,
          "low": 74126.32,
          "close": 74568.36,
          "volume": 874.99865,
          "close_time": 1776214799999,
          "quote_volume": 65206946.3226341,
          "trades": 150796,
          "taker_buy_base": 419.47555,
          "taker_buy_quote": 31254675.6077372
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 74568.37,
          "high": 74786.72,
          "low": 74500.0,
          "close": 74613.28,
          "volume": 443.16738,
          "close_time": 1776218399999,
          "quote_volume": 33080056.455906,
          "trades": 110116,
          "taker_buy_base": 241.69432,
          "taker_buy_quote": 18040757.7609429
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 74613.28,
          "high": 74697.47,
          "low": 74188.0,
          "close": 74322.0,
          "volume": 506.95652,
          "close_time": 1776221999999,
          "quote_volume": 37691627.5731393,
          "trades": 92626,
          "taker_buy_base": 275.37682,
          "taker_buy_quote": 20468842.3230319
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 74322.01,
          "high": 74372.84,
          "low": 74173.75,
          "close": 74345.97,
          "volume": 317.62112,
          "close_time": 1776225599999,
          "quote_volume": 23590612.7605986,
          "trades": 65850,
          "taker_buy_base": 156.06534,
          "taker_buy_quote": 11592989.7246169
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 74345.98,
          "high": 74434.51,
          "low": 74261.47,
          "close": 74340.38,
          "volume": 660.47305,
          "close_time": 1776229199999,
          "quote_volume": 49101689.3750841,
          "trades": 67127,
          "taker_buy_base": 287.69828,
          "taker_buy_quote": 21386245.229719
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 74340.38,
          "high": 74434.0,
          "low": 73864.01,
          "close": 74021.5,
          "volume": 542.04465,
          "close_time": 1776232799999,
          "quote_volume": 40150558.3199729,
          "trades": 107823,
          "taker_buy_base": 189.6361,
          "taker_buy_quote": 14048058.0444005
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 74021.5,
          "high": 74048.95,
          "low": 73855.49,
          "close": 73891.62,
          "volume": 419.09008,
          "close_time": 1776236399999,
          "quote_volume": 30991146.4081319,
          "trades": 78101,
          "taker_buy_base": 166.02417,
          "taker_buy_quote": 12277537.4124166
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 73891.62,
          "high": 74016.67,
          "low": 73514.0,
          "close": 73730.43,
          "volume": 1451.80452,
          "close_time": 1776239999999,
          "quote_volume": 107069346.4588638,
          "trades": 159076,
          "taker_buy_base": 673.39765,
          "taker_buy_quote": 49650481.2893772
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 73730.43,
          "high": 74181.9,
          "low": 73675.96,
          "close": 74110.51,
          "volume": 532.83471,
          "close_time": 1776243599999,
          "quote_volume": 39420858.4290666,
          "trades": 81706,
          "taker_buy_base": 354.0116,
          "taker_buy_quote": 26187732.1052772
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 74110.52,
          "high": 74176.49,
          "low": 73909.49,
          "close": 74011.69,
          "volume": 363.2179,
          "close_time": 1776247199999,
          "quote_volume": 26891047.149731,
          "trades": 75537,
          "taker_buy_base": 180.3467,
          "taker_buy_quote": 13353230.7863031
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 74011.7,
          "high": 74250.0,
          "low": 73789.5,
          "close": 73864.75,
          "volume": 548.88747,
          "close_time": 1776250799999,
          "quote_volume": 40611098.8225602,
          "trades": 128551,
          "taker_buy_base": 217.96107,
          "taker_buy_quote": 16131477.9828173
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 73864.76,
          "high": 74256.44,
          "low": 73864.76,
          "close": 74201.78,
          "volume": 444.7329,
          "close_time": 1776254399999,
          "quote_volume": 32936659.9829457,
          "trades": 107095,
          "taker_buy_base": 254.6667,
          "taker_buy_quote": 18860659.3464273
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 74201.78,
          "high": 74466.1,
          "low": 74051.64,
          "close": 74273.77,
          "volume": 567.44529,
          "close_time": 1776257999999,
          "quote_volume": 42142119.766745,
          "trades": 122795,
          "taker_buy_base": 338.11138,
          "taker_buy_quote": 25109568.1367223
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 74273.77,
          "high": 74434.51,
          "low": 73817.23,
          "close": 74063.92,
          "volume": 676.35905,
          "close_time": 1776261599999,
          "quote_volume": 50151206.6729847,
          "trades": 214585,
          "taker_buy_base": 312.62619,
          "taker_buy_quote": 23179267.8901325
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 74063.91,
          "high": 74506.84,
          "low": 73830.0,
          "close": 74151.81,
          "volume": 757.76569,
          "close_time": 1776265199999,
          "quote_volume": 56232229.9786329,
          "trades": 235845,
          "taker_buy_base": 369.40458,
          "taker_buy_quote": 27416314.0776284
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 74151.81,
          "high": 74299.07,
          "low": 73580.85,
          "close": 73844.08,
          "volume": 743.29132,
          "close_time": 1776268799999,
          "quote_volume": 54927663.6201075,
          "trades": 213542,
          "taker_buy_base": 309.15252,
          "taker_buy_quote": 22852302.5271676
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 73844.07,
          "high": 74176.0,
          "low": 73762.89,
          "close": 73941.09,
          "volume": 547.84936,
          "close_time": 1776272399999,
          "quote_volume": 40537953.5883425,
          "trades": 199240,
          "taker_buy_base": 223.55161,
          "taker_buy_quote": 16545420.1001961
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 73941.09,
          "high": 74242.0,
          "low": 73915.48,
          "close": 74134.95,
          "volume": 593.44252,
          "close_time": 1776275999999,
          "quote_volume": 43952346.9835537,
          "trades": 144547,
          "taker_buy_base": 264.25023,
          "taker_buy_quote": 19572516.0182929
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 74134.95,
          "high": 74399.75,
          "low": 74073.61,
          "close": 74390.29,
          "volume": 407.09098,
          "close_time": 1776279599999,
          "quote_volume": 30221377.9020401,
          "trades": 123107,
          "taker_buy_base": 193.95082,
          "taker_buy_quote": 14396686.1614052
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 74390.29,
          "high": 75281.0,
          "low": 74355.46,
          "close": 75002.6,
          "volume": 1179.99077,
          "close_time": 1776283199999,
          "quote_volume": 88355096.3373746,
          "trades": 221273,
          "taker_buy_base": 675.89039,
          "taker_buy_quote": 50588033.3813732
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 75002.6,
          "high": 75039.92,
          "low": 74512.06,
          "close": 74841.68,
          "volume": 570.09892,
          "close_time": 1776286799999,
          "quote_volume": 42613440.1328257,
          "trades": 152461,
          "taker_buy_base": 233.37869,
          "taker_buy_quote": 17447591.3696671
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 74841.67,
          "high": 74855.16,
          "low": 74540.23,
          "close": 74743.1,
          "volume": 310.66035,
          "close_time": 1776290399999,
          "quote_volume": 23208623.4154635,
          "trades": 93303,
          "taker_buy_base": 140.26289,
          "taker_buy_quote": 10479848.3547114
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 74743.1,
          "high": 75425.0,
          "low": 74740.02,
          "close": 74964.0,
          "volume": 653.95001,
          "close_time": 1776293999999,
          "quote_volume": 49092404.0022511,
          "trades": 143908,
          "taker_buy_base": 383.17991,
          "taker_buy_quote": 28765047.9678365
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 74964.01,
          "high": 74964.01,
          "low": 74620.95,
          "close": 74809.99,
          "volume": 311.26846,
          "close_time": 1776297599999,
          "quote_volume": 23272502.0780664,
          "trades": 98782,
          "taker_buy_base": 153.9063,
          "taker_buy_quote": 11506981.5729655
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 74809.99,
          "high": 74874.93,
          "low": 74451.49,
          "close": 74815.1,
          "volume": 636.94865,
          "close_time": 1776301199999,
          "quote_volume": 47586343.7400296,
          "trades": 113775,
          "taker_buy_base": 319.09501,
          "taker_buy_quote": 23843727.9280273
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 74815.09,
          "high": 74815.09,
          "low": 74454.09,
          "close": 74657.66,
          "volume": 240.65148,
          "close_time": 1776304799999,
          "quote_volume": 17958378.4593807,
          "trades": 96837,
          "taker_buy_base": 108.50573,
          "taker_buy_quote": 8096882.1274637
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 74657.67,
          "high": 75267.85,
          "low": 74601.27,
          "close": 74887.24,
          "volume": 589.65615,
          "close_time": 1776308399999,
          "quote_volume": 44198272.6866973,
          "trades": 154421,
          "taker_buy_base": 329.10739,
          "taker_buy_quote": 24676676.7747743
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 74887.23,
          "high": 75159.26,
          "low": 74865.5,
          "close": 74888.21,
          "volume": 470.71966,
          "close_time": 1776311999999,
          "quote_volume": 35301525.6265469,
          "trades": 128264,
          "taker_buy_base": 184.38737,
          "taker_buy_quote": 13827072.9458952
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 74888.21,
          "high": 75174.38,
          "low": 74728.0,
          "close": 74944.15,
          "volume": 513.51186,
          "close_time": 1776315599999,
          "quote_volume": 38484583.1915083,
          "trades": 121929,
          "taker_buy_base": 272.98337,
          "taker_buy_quote": 20458918.4736732
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 74944.15,
          "high": 75139.82,
          "low": 74900.0,
          "close": 75043.48,
          "volume": 359.01217,
          "close_time": 1776319199999,
          "quote_volume": 26942623.1348092,
          "trades": 84505,
          "taker_buy_base": 172.88166,
          "taker_buy_quote": 12973997.0344802
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 75043.47,
          "high": 75115.12,
          "low": 74853.72,
          "close": 75045.01,
          "volume": 604.84284,
          "close_time": 1776322799999,
          "quote_volume": 45372964.7176577,
          "trades": 82824,
          "taker_buy_base": 332.27624,
          "taker_buy_quote": 24923946.0280411
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 75045.01,
          "high": 75082.78,
          "low": 74636.0,
          "close": 74707.03,
          "volume": 708.0609,
          "close_time": 1776326399999,
          "quote_volume": 53015980.9169583,
          "trades": 91556,
          "taker_buy_base": 261.83089,
          "taker_buy_quote": 19598741.1889312
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 74707.02,
          "high": 74744.35,
          "low": 74500.0,
          "close": 74677.91,
          "volume": 669.8621,
          "close_time": 1776329999999,
          "quote_volume": 49975725.5697379,
          "trades": 107568,
          "taker_buy_base": 303.15331,
          "taker_buy_quote": 22624229.61624
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 74677.91,
          "high": 74901.5,
          "low": 74594.01,
          "close": 74594.02,
          "volume": 316.26697,
          "close_time": 1776333599999,
          "quote_volume": 23639051.4094689,
          "trades": 83622,
          "taker_buy_base": 159.2425,
          "taker_buy_quote": 11906325.879894
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 74594.02,
          "high": 74653.12,
          "low": 74277.34,
          "close": 74313.0,
          "volume": 526.53069,
          "close_time": 1776337199999,
          "quote_volume": 39187367.0337267,
          "trades": 116235,
          "taker_buy_base": 211.33834,
          "taker_buy_quote": 15728429.3042523
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 74312.99,
          "high": 74663.27,
          "low": 74285.0,
          "close": 74574.79,
          "volume": 1174.6136,
          "close_time": 1776340799999,
          "quote_volume": 87473085.2178041,
          "trades": 89776,
          "taker_buy_base": 921.51615,
          "taker_buy_quote": 68632123.7339255
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 74574.8,
          "high": 74872.0,
          "low": 74574.79,
          "close": 74624.0,
          "volume": 529.55969,
          "close_time": 1776344399999,
          "quote_volume": 39541986.2346049,
          "trades": 87567,
          "taker_buy_base": 259.07189,
          "taker_buy_quote": 19350491.6832961
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 74624.01,
          "high": 75030.39,
          "low": 73309.85,
          "close": 73788.03,
          "volume": 1828.93731,
          "close_time": 1776347999999,
          "quote_volume": 135699355.7921879,
          "trades": 337317,
          "taker_buy_base": 741.82725,
          "taker_buy_quote": 55069624.2051374
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 73788.03,
          "high": 74197.32,
          "low": 73426.94,
          "close": 73973.33,
          "volume": 1331.31817,
          "close_time": 1776351599999,
          "quote_volume": 98214156.4711314,
          "trades": 308871,
          "taker_buy_base": 635.37703,
          "taker_buy_quote": 46890635.795604
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 73973.33,
          "high": 74878.99,
          "low": 73934.44,
          "close": 74697.19,
          "volume": 1520.20876,
          "close_time": 1776355199999,
          "quote_volume": 113151364.0552232,
          "trades": 261654,
          "taker_buy_base": 772.15033,
          "taker_buy_quote": 57482167.2392975
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 74697.2,
          "high": 74932.0,
          "low": 74063.0,
          "close": 74175.57,
          "volume": 762.35705,
          "close_time": 1776358799999,
          "quote_volume": 56825461.6545819,
          "trades": 236922,
          "taker_buy_base": 296.25705,
          "taker_buy_quote": 22089333.2154073
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 74175.58,
          "high": 74438.31,
          "low": 73912.23,
          "close": 74343.25,
          "volume": 751.1945,
          "close_time": 1776362399999,
          "quote_volume": 55718779.5035551,
          "trades": 227675,
          "taker_buy_base": 379.27143,
          "taker_buy_quote": 28133286.728798
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 74343.25,
          "high": 75089.0,
          "low": 74240.0,
          "close": 75026.71,
          "volume": 780.63438,
          "close_time": 1776365999999,
          "quote_volume": 58274767.1645487,
          "trades": 202159,
          "taker_buy_base": 480.12709,
          "taker_buy_quote": 35857914.0359617
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 75026.71,
          "high": 75410.71,
          "low": 74717.97,
          "close": 75342.99,
          "volume": 1203.37407,
          "close_time": 1776369599999,
          "quote_volume": 90367138.4547212,
          "trades": 226250,
          "taker_buy_base": 612.5901,
          "taker_buy_quote": 46017416.9753831
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 75343.0,
          "high": 75534.76,
          "low": 75001.0,
          "close": 75223.47,
          "volume": 661.71844,
          "close_time": 1776373199999,
          "quote_volume": 49814563.3008432,
          "trades": 138253,
          "taker_buy_base": 376.32729,
          "taker_buy_quote": 28338449.4957056
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 75223.48,
          "high": 75286.51,
          "low": 74789.5,
          "close": 74934.24,
          "volume": 451.58433,
          "close_time": 1776376799999,
          "quote_volume": 33865947.1941593,
          "trades": 103362,
          "taker_buy_base": 232.26682,
          "taker_buy_quote": 17420020.5089863
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 74934.24,
          "high": 75117.0,
          "low": 74833.14,
          "close": 74867.92,
          "volume": 232.35004,
          "close_time": 1776380399999,
          "quote_volume": 17416558.5817607,
          "trades": 97909,
          "taker_buy_base": 118.58183,
          "taker_buy_quote": 8888908.7119426
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 74867.92,
          "high": 75177.76,
          "low": 74840.92,
          "close": 75154.29,
          "volume": 224.77396,
          "close_time": 1776383999999,
          "quote_volume": 16868143.6379683,
          "trades": 82639,
          "taker_buy_base": 121.53187,
          "taker_buy_quote": 9120967.6171014
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 75154.28,
          "high": 75154.77,
          "low": 74886.82,
          "close": 74944.98,
          "volume": 796.37355,
          "close_time": 1776387599999,
          "quote_volume": 59698157.7692514,
          "trades": 77612,
          "taker_buy_base": 337.65889,
          "taker_buy_quote": 25311640.7381555
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 74944.99,
          "high": 75034.49,
          "low": 74569.99,
          "close": 74750.0,
          "volume": 407.29847,
          "close_time": 1776391199999,
          "quote_volume": 30462248.4918277,
          "trades": 76031,
          "taker_buy_base": 199.39051,
          "taker_buy_quote": 14917246.8972577
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 74750.0,
          "high": 74802.98,
          "low": 74529.4,
          "close": 74700.0,
          "volume": 235.53372,
          "close_time": 1776394799999,
          "quote_volume": 17583918.8990637,
          "trades": 62651,
          "taker_buy_base": 85.98615,
          "taker_buy_quote": 6420308.7879922
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 74700.0,
          "high": 74839.31,
          "low": 74606.12,
          "close": 74615.82,
          "volume": 721.66261,
          "close_time": 1776398399999,
          "quote_volume": 53904653.6245627,
          "trades": 74785,
          "taker_buy_base": 345.81387,
          "taker_buy_quote": 25834661.8900682
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 74615.82,
          "high": 74871.11,
          "low": 74589.88,
          "close": 74791.39,
          "volume": 213.9543,
          "close_time": 1776401999999,
          "quote_volume": 15990254.7468502,
          "trades": 58728,
          "taker_buy_base": 128.72442,
          "taker_buy_quote": 9622669.6331531
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 74791.39,
          "high": 74801.13,
          "low": 74555.12,
          "close": 74637.77,
          "volume": 241.61979,
          "close_time": 1776405599999,
          "quote_volume": 18040487.8953583,
          "trades": 66355,
          "taker_buy_base": 84.44787,
          "taker_buy_quote": 6304802.8327027
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 74637.77,
          "high": 74950.0,
          "low": 74604.62,
          "close": 74938.52,
          "volume": 276.57366,
          "close_time": 1776409199999,
          "quote_volume": 20686513.079232,
          "trades": 68501,
          "taker_buy_base": 173.661,
          "taker_buy_quote": 12988588.2998345
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 74938.53,
          "high": 75089.51,
          "low": 74930.0,
          "close": 75074.77,
          "volume": 607.34373,
          "close_time": 1776412799999,
          "quote_volume": 45545828.0957556,
          "trades": 100165,
          "taker_buy_base": 282.84477,
          "taker_buy_quote": 21211858.7310488
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 75074.76,
          "high": 75881.95,
          "low": 74993.24,
          "close": 75780.38,
          "volume": 1494.62708,
          "close_time": 1776416399999,
          "quote_volume": 112706115.7416004,
          "trades": 186424,
          "taker_buy_base": 1004.19102,
          "taker_buy_quote": 75742955.9997234
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 75780.38,
          "high": 76370.25,
          "low": 75518.78,
          "close": 75779.99,
          "volume": 2004.70646,
          "close_time": 1776419999999,
          "quote_volume": 152170902.8029678,
          "trades": 307912,
          "taker_buy_base": 1137.06406,
          "taker_buy_quote": 86324367.1960819
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 75779.99,
          "high": 75886.01,
          "low": 75095.93,
          "close": 75278.77,
          "volume": 1050.31882,
          "close_time": 1776423599999,
          "quote_volume": 79211045.3791086,
          "trades": 180728,
          "taker_buy_base": 471.87732,
          "taker_buy_quote": 35582843.3984684
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 75278.77,
          "high": 75609.77,
          "low": 75246.65,
          "close": 75589.7,
          "volume": 429.61331,
          "close_time": 1776427199999,
          "quote_volume": 32408053.1850884,
          "trades": 110324,
          "taker_buy_base": 224.92056,
          "taker_buy_quote": 16966928.4915966
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 75589.7,
          "high": 76265.82,
          "low": 75531.97,
          "close": 76233.05,
          "volume": 1128.91448,
          "close_time": 1776430799999,
          "quote_volume": 85746581.0148411,
          "trades": 283124,
          "taker_buy_base": 646.28303,
          "taker_buy_quote": 49090606.2131039
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 76233.06,
          "high": 77417.61,
          "low": 76061.57,
          "close": 77340.12,
          "volume": 5123.01639,
          "close_time": 1776434399999,
          "quote_volume": 393243741.6191717,
          "trades": 811229,
          "taker_buy_base": 3198.64767,
          "taker_buy_quote": 245647921.1300778
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 77340.11,
          "high": 78052.49,
          "low": 77015.39,
          "close": 77886.77,
          "volume": 3617.10048,
          "close_time": 1776437999999,
          "quote_volume": 280949012.5462597,
          "trades": 574547,
          "taker_buy_base": 2155.9736,
          "taker_buy_quote": 167524131.1781124
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 77886.77,
          "high": 77999.0,
          "low": 77444.44,
          "close": 77785.02,
          "volume": 1975.14451,
          "close_time": 1776441599999,
          "quote_volume": 153601428.2416916,
          "trades": 442136,
          "taker_buy_base": 1111.09555,
          "taker_buy_quote": 86421646.3226682
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 77785.03,
          "high": 78333.0,
          "low": 77705.2,
          "close": 77857.14,
          "volume": 1402.18359,
          "close_time": 1776445199999,
          "quote_volume": 109433612.7743748,
          "trades": 306237,
          "taker_buy_base": 715.68163,
          "taker_buy_quote": 55859059.5418039
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 77857.15,
          "high": 77917.77,
          "low": 77101.49,
          "close": 77520.59,
          "volume": 1173.45635,
          "close_time": 1776448799999,
          "quote_volume": 90895802.1552623,
          "trades": 330453,
          "taker_buy_base": 597.27859,
          "taker_buy_quote": 46265137.6269845
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 77520.59,
          "high": 77565.63,
          "low": 77088.23,
          "close": 77159.89,
          "volume": 637.39265,
          "close_time": 1776452399999,
          "quote_volume": 49230525.6649365,
          "trades": 216645,
          "taker_buy_base": 350.32033,
          "taker_buy_quote": 27058719.9170132
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 77159.88,
          "high": 77473.44,
          "low": 77000.0,
          "close": 77393.58,
          "volume": 652.45495,
          "close_time": 1776455999999,
          "quote_volume": 50419934.3987372,
          "trades": 199218,
          "taker_buy_base": 405.5359,
          "taker_buy_quote": 31341449.6394756
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 77393.58,
          "high": 77611.68,
          "low": 77160.12,
          "close": 77337.64,
          "volume": 357.23206,
          "close_time": 1776459599999,
          "quote_volume": 27644403.7031033,
          "trades": 123576,
          "taker_buy_base": 161.78684,
          "taker_buy_quote": 12521986.0181924
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 77337.64,
          "high": 77494.69,
          "low": 77278.72,
          "close": 77445.73,
          "volume": 307.76412,
          "close_time": 1776463199999,
          "quote_volume": 23817562.6622985,
          "trades": 88380,
          "taker_buy_base": 162.21459,
          "taker_buy_quote": 12553613.8746294
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 77445.74,
          "high": 77510.0,
          "low": 77274.56,
          "close": 77301.25,
          "volume": 474.88113,
          "close_time": 1776466799999,
          "quote_volume": 36762606.8222266,
          "trades": 96266,
          "taker_buy_base": 213.56544,
          "taker_buy_quote": 16531568.4870394
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 77301.25,
          "high": 77302.0,
          "low": 76911.0,
          "close": 77072.0,
          "volume": 612.20073,
          "close_time": 1776470399999,
          "quote_volume": 47189817.5270999,
          "trades": 89140,
          "taker_buy_base": 240.51369,
          "taker_buy_quote": 18542648.1593558
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 77072.01,
          "high": 77258.55,
          "low": 76978.17,
          "close": 77168.0,
          "volume": 324.03843,
          "close_time": 1776473999999,
          "quote_volume": 24997816.4473887,
          "trades": 85562,
          "taker_buy_base": 194.69771,
          "taker_buy_quote": 15022089.7941908
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 77168.22,
          "high": 77330.0,
          "low": 77115.77,
          "close": 77218.07,
          "volume": 266.4299,
          "close_time": 1776477599999,
          "quote_volume": 20581769.7054036,
          "trades": 66450,
          "taker_buy_base": 151.40038,
          "taker_buy_quote": 11695442.8383346
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 77218.06,
          "high": 77420.08,
          "low": 77124.63,
          "close": 77292.52,
          "volume": 268.04149,
          "close_time": 1776481199999,
          "quote_volume": 20716566.4454113,
          "trades": 64695,
          "taker_buy_base": 147.49347,
          "taker_buy_quote": 11402479.9331594
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 77292.53,
          "high": 77296.95,
          "low": 76962.67,
          "close": 77005.47,
          "volume": 268.91717,
          "close_time": 1776484799999,
          "quote_volume": 20737826.2410849,
          "trades": 65281,
          "taker_buy_base": 103.23056,
          "taker_buy_quote": 7960975.8738592
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 77005.47,
          "high": 77162.08,
          "low": 76884.1,
          "close": 77100.74,
          "volume": 370.07883,
          "close_time": 1776488399999,
          "quote_volume": 28502278.3618154,
          "trades": 65996,
          "taker_buy_base": 159.78931,
          "taker_buy_quote": 12308060.5841396
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 77100.73,
          "high": 77278.58,
          "low": 77100.73,
          "close": 77134.66,
          "volume": 312.05483,
          "close_time": 1776491999999,
          "quote_volume": 24080732.0252527,
          "trades": 46244,
          "taker_buy_base": 186.73777,
          "taker_buy_quote": 14409300.6403918
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 77134.66,
          "high": 77217.0,
          "low": 77058.4,
          "close": 77136.01,
          "volume": 168.72376,
          "close_time": 1776495599999,
          "quote_volume": 13013538.6874268,
          "trades": 42869,
          "taker_buy_base": 83.35736,
          "taker_buy_quote": 6429390.6383863
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 77136.01,
          "high": 77136.01,
          "low": 76890.0,
          "close": 76997.8,
          "volume": 276.05173,
          "close_time": 1776499199999,
          "quote_volume": 21263545.1178759,
          "trades": 48873,
          "taker_buy_base": 91.25059,
          "taker_buy_quote": 7027862.9487503
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 76997.79,
          "high": 77048.0,
          "low": 76501.0,
          "close": 76738.63,
          "volume": 773.24357,
          "close_time": 1776502799999,
          "quote_volume": 59307208.428316,
          "trades": 138353,
          "taker_buy_base": 306.59411,
          "taker_buy_quote": 23514444.4192805
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 76738.62,
          "high": 76738.63,
          "low": 76409.37,
          "close": 76599.89,
          "volume": 462.93265,
          "close_time": 1776506399999,
          "quote_volume": 35447489.4094953,
          "trades": 85663,
          "taker_buy_base": 207.17122,
          "taker_buy_quote": 15864842.2802278
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 76599.89,
          "high": 76599.9,
          "low": 76132.32,
          "close": 76189.56,
          "volume": 624.93038,
          "close_time": 1776509999999,
          "quote_volume": 47679453.5871603,
          "trades": 117550,
          "taker_buy_base": 230.77675,
          "taker_buy_quote": 17606829.6637312
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 76189.55,
          "high": 76189.56,
          "low": 75763.76,
          "close": 76039.05,
          "volume": 809.07399,
          "close_time": 1776513599999,
          "quote_volume": 61480530.9354119,
          "trades": 164616,
          "taker_buy_base": 382.17363,
          "taker_buy_quote": 29033198.1431411
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 76039.06,
          "high": 76300.0,
          "low": 76039.05,
          "close": 76206.97,
          "volume": 492.57948,
          "close_time": 1776517199999,
          "quote_volume": 37530289.2068946,
          "trades": 116585,
          "taker_buy_base": 289.34947,
          "taker_buy_quote": 22045599.2391931
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 76206.98,
          "high": 76212.7,
          "low": 75797.53,
          "close": 76122.87,
          "volume": 456.87331,
          "close_time": 1776520799999,
          "quote_volume": 34751923.5891193,
          "trades": 111565,
          "taker_buy_base": 199.05586,
          "taker_buy_quote": 15146615.303119
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 76122.88,
          "high": 76288.4,
          "low": 75959.68,
          "close": 76249.99,
          "volume": 461.97289,
          "close_time": 1776524399999,
          "quote_volume": 35199675.4503032,
          "trades": 79442,
          "taker_buy_base": 255.35296,
          "taker_buy_quote": 19457730.5146472
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 76250.0,
          "high": 76363.75,
          "low": 76003.97,
          "close": 76167.34,
          "volume": 261.12334,
          "close_time": 1776527999999,
          "quote_volume": 19893836.2711232,
          "trades": 78885,
          "taker_buy_base": 128.98673,
          "taker_buy_quote": 9828430.2740046
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 76167.33,
          "high": 76211.57,
          "low": 75691.03,
          "close": 75943.35,
          "volume": 522.36094,
          "close_time": 1776531599999,
          "quote_volume": 39686080.2694452,
          "trades": 119048,
          "taker_buy_base": 207.89903,
          "taker_buy_quote": 15795869.7332994
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 75943.34,
          "high": 75958.23,
          "low": 75778.69,
          "close": 75828.51,
          "volume": 256.05723,
          "close_time": 1776535199999,
          "quote_volume": 19428642.8633038,
          "trades": 69071,
          "taker_buy_base": 110.81278,
          "taker_buy_quote": 8408164.0736878
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 75828.51,
          "high": 75844.66,
          "low": 75445.16,
          "close": 75651.78,
          "volume": 591.47146,
          "close_time": 1776538799999,
          "quote_volume": 44739784.7721042,
          "trades": 123330,
          "taker_buy_base": 262.76523,
          "taker_buy_quote": 19878646.1194419
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 75651.78,
          "high": 75796.32,
          "low": 75574.22,
          "close": 75649.85,
          "volume": 194.3187,
          "close_time": 1776542399999,
          "quote_volume": 14703204.2019458,
          "trades": 60169,
          "taker_buy_base": 111.02003,
          "taker_buy_quote": 8400874.3787991
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 75649.86,
          "high": 75834.3,
          "low": 75608.44,
          "close": 75754.78,
          "volume": 484.97143,
          "close_time": 1776545999999,
          "quote_volume": 36722266.1194227,
          "trades": 58976,
          "taker_buy_base": 232.91048,
          "taker_buy_quote": 17637734.0941936
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 75754.77,
          "high": 75839.1,
          "low": 75599.64,
          "close": 75821.34,
          "volume": 197.94348,
          "close_time": 1776549599999,
          "quote_volume": 14991857.3603144,
          "trades": 51776,
          "taker_buy_base": 123.91401,
          "taker_buy_quote": 9386033.8777153
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 75821.35,
          "high": 75873.1,
          "low": 75608.89,
          "close": 75813.53,
          "volume": 155.69572,
          "close_time": 1776553199999,
          "quote_volume": 11793631.8011001,
          "trades": 45916,
          "taker_buy_base": 92.32477,
          "taker_buy_quote": 6993715.1207072
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 75813.53,
          "high": 75891.64,
          "low": 75685.69,
          "close": 75691.76,
          "volume": 141.95985,
          "close_time": 1776556799999,
          "quote_volume": 10758620.636888,
          "trades": 34197,
          "taker_buy_base": 74.71941,
          "taker_buy_quote": 5663782.0655655
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 75691.76,
          "high": 75847.42,
          "low": 75551.73,
          "close": 75693.01,
          "volume": 297.06433,
          "close_time": 1776560399999,
          "quote_volume": 22476226.7396884,
          "trades": 59507,
          "taker_buy_base": 143.48521,
          "taker_buy_quote": 10855396.6964148
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 75693.0,
          "high": 75798.47,
          "low": 75457.11,
          "close": 75621.95,
          "volume": 321.53516,
          "close_time": 1776563999999,
          "quote_volume": 24324467.4672173,
          "trades": 59397,
          "taker_buy_base": 109.35061,
          "taker_buy_quote": 8269790.2767
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 75621.96,
          "high": 75722.21,
          "low": 75407.84,
          "close": 75496.0,
          "volume": 212.48934,
          "close_time": 1776567599999,
          "quote_volume": 16052972.9457954,
          "trades": 68980,
          "taker_buy_base": 95.74238,
          "taker_buy_quote": 7234080.7687534
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 75496.01,
          "high": 75637.44,
          "low": 75357.0,
          "close": 75515.77,
          "volume": 175.28804,
          "close_time": 1776571199999,
          "quote_volume": 13234380.4546228,
          "trades": 60536,
          "taker_buy_base": 65.23128,
          "taker_buy_quote": 4926553.9266735
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 75515.76,
          "high": 75782.63,
          "low": 75424.4,
          "close": 75664.62,
          "volume": 294.60425,
          "close_time": 1776574799999,
          "quote_volume": 22275335.5311796,
          "trades": 79047,
          "taker_buy_base": 151.73467,
          "taker_buy_quote": 11475046.5546353
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 75664.62,
          "high": 75687.04,
          "low": 75516.39,
          "close": 75545.6,
          "volume": 174.63786,
          "close_time": 1776578399999,
          "quote_volume": 13199461.8437409,
          "trades": 36755,
          "taker_buy_base": 91.39751,
          "taker_buy_quote": 6907034.2319295
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 75545.6,
          "high": 75545.6,
          "low": 75280.92,
          "close": 75400.09,
          "volume": 385.31594,
          "close_time": 1776581999999,
          "quote_volume": 29061573.6805404,
          "trades": 62106,
          "taker_buy_base": 204.72463,
          "taker_buy_quote": 15441260.1614381
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 75400.09,
          "high": 75400.09,
          "low": 74867.72,
          "close": 75252.34,
          "volume": 771.61495,
          "close_time": 1776585599999,
          "quote_volume": 57953703.5833059,
          "trades": 132049,
          "taker_buy_base": 344.21183,
          "taker_buy_quote": 25854764.4026693
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 75252.33,
          "high": 75299.99,
          "low": 75071.58,
          "close": 75257.6,
          "volume": 333.58261,
          "close_time": 1776589199999,
          "quote_volume": 25087936.9228041,
          "trades": 69342,
          "taker_buy_base": 199.24144,
          "taker_buy_quote": 14984818.4196139
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 75257.59,
          "high": 75265.0,
          "low": 74921.74,
          "close": 75015.0,
          "volume": 313.21615,
          "close_time": 1776592799999,
          "quote_volume": 23511815.3692992,
          "trades": 76496,
          "taker_buy_base": 149.77712,
          "taker_buy_quote": 11243251.705199
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 75015.0,
          "high": 75243.02,
          "low": 74933.87,
          "close": 75222.45,
          "volume": 323.18472,
          "close_time": 1776596399999,
          "quote_volume": 24263755.297757,
          "trades": 71030,
          "taker_buy_base": 194.38249,
          "taker_buy_quote": 14592532.1458136
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 75222.46,
          "high": 75641.99,
          "low": 75216.96,
          "close": 75604.11,
          "volume": 418.71675,
          "close_time": 1776599999999,
          "quote_volume": 31592808.1007448,
          "trades": 86822,
          "taker_buy_base": 265.26703,
          "taker_buy_quote": 20014246.2238007
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 75604.11,
          "high": 75700.0,
          "low": 75432.07,
          "close": 75571.6,
          "volume": 439.48255,
          "close_time": 1776603599999,
          "quote_volume": 33219721.826402,
          "trades": 86720,
          "taker_buy_base": 241.50418,
          "taker_buy_quote": 18256766.8622731
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 75571.61,
          "high": 76240.66,
          "low": 75552.44,
          "close": 75921.75,
          "volume": 760.39543,
          "close_time": 1776607199999,
          "quote_volume": 57770795.9693466,
          "trades": 137322,
          "taker_buy_base": 399.5591,
          "taker_buy_quote": 30354182.5745389
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 75921.75,
          "high": 76147.01,
          "low": 75674.55,
          "close": 76024.01,
          "volume": 621.24056,
          "close_time": 1776610799999,
          "quote_volume": 47161807.3300784,
          "trades": 133537,
          "taker_buy_base": 345.78823,
          "taker_buy_quote": 26250157.4820684
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 76024.02,
          "high": 76155.3,
          "low": 75401.44,
          "close": 75846.63,
          "volume": 1097.76631,
          "close_time": 1776614399999,
          "quote_volume": 83206070.9261395,
          "trades": 228217,
          "taker_buy_base": 537.27088,
          "taker_buy_quote": 40729758.4507533
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 75846.63,
          "high": 75853.26,
          "low": 75311.11,
          "close": 75382.86,
          "volume": 403.71917,
          "close_time": 1776617999999,
          "quote_volume": 30516513.7908438,
          "trades": 158877,
          "taker_buy_base": 169.13745,
          "taker_buy_quote": 12785937.3375824
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 75382.87,
          "high": 75382.87,
          "low": 74638.31,
          "close": 74791.26,
          "volume": 795.68148,
          "close_time": 1776621599999,
          "quote_volume": 59721949.9953253,
          "trades": 206340,
          "taker_buy_base": 302.93145,
          "taker_buy_quote": 22741680.7600035
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 74791.27,
          "high": 74908.62,
          "low": 74608.0,
          "close": 74770.11,
          "volume": 531.16281,
          "close_time": 1776625199999,
          "quote_volume": 39710505.8370942,
          "trades": 174708,
          "taker_buy_base": 272.65352,
          "taker_buy_quote": 20385011.2778042
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 74770.11,
          "high": 75071.61,
          "low": 74770.11,
          "close": 74965.47,
          "volume": 306.83274,
          "close_time": 1776628799999,
          "quote_volume": 22997625.7515994,
          "trades": 89875,
          "taker_buy_base": 163.3732,
          "taker_buy_quote": 12244033.348984
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 74965.46,
          "high": 74965.47,
          "low": 74427.53,
          "close": 74630.0,
          "volume": 452.71123,
          "close_time": 1776632399999,
          "quote_volume": 33800781.4160016,
          "trades": 124015,
          "taker_buy_base": 182.13376,
          "taker_buy_quote": 13600415.9091577
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 74630.01,
          "high": 74810.0,
          "low": 74368.6,
          "close": 74425.15,
          "volume": 383.54881,
          "close_time": 1776635999999,
          "quote_volume": 28618982.6948551,
          "trades": 98465,
          "taker_buy_base": 168.54899,
          "taker_buy_quote": 12579593.7105655
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 74425.16,
          "high": 74425.16,
          "low": 73762.9,
          "close": 74047.34,
          "volume": 1140.3898,
          "close_time": 1776639599999,
          "quote_volume": 84438763.6523773,
          "trades": 310048,
          "taker_buy_base": 487.29685,
          "taker_buy_quote": 36078751.6561878
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 74047.34,
          "high": 74054.22,
          "low": 73790.0,
          "close": 73801.79,
          "volume": 415.64133,
          "close_time": 1776643199999,
          "quote_volume": 30717413.3140325,
          "trades": 129560,
          "taker_buy_base": 173.87494,
          "taker_buy_quote": 12849422.1690725
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 73801.8,
          "high": 74360.43,
          "low": 73724.31,
          "close": 74280.01,
          "volume": 787.93368,
          "close_time": 1776646799999,
          "quote_volume": 58410657.9298691,
          "trades": 136744,
          "taker_buy_base": 429.63824,
          "taker_buy_quote": 31852228.8105877
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 74280.01,
          "high": 74746.93,
          "low": 74214.67,
          "close": 74595.13,
          "volume": 689.61016,
          "close_time": 1776650399999,
          "quote_volume": 51345070.0812842,
          "trades": 110781,
          "taker_buy_base": 374.03421,
          "taker_buy_quote": 27860971.5254942
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 74595.12,
          "high": 74627.99,
          "low": 74304.84,
          "close": 74410.01,
          "volume": 739.68976,
          "close_time": 1776653999999,
          "quote_volume": 55081745.3964399,
          "trades": 98256,
          "taker_buy_base": 290.72346,
          "taker_buy_quote": 21647669.5527044
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 74410.01,
          "high": 74640.65,
          "low": 74359.04,
          "close": 74634.0,
          "volume": 281.2031,
          "close_time": 1776657599999,
          "quote_volume": 20951459.8753797,
          "trades": 64927,
          "taker_buy_base": 177.22966,
          "taker_buy_quote": 13205297.1553117
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 74634.01,
          "high": 74637.43,
          "low": 74435.19,
          "close": 74567.64,
          "volume": 333.76794,
          "close_time": 1776661199999,
          "quote_volume": 24873576.3750883,
          "trades": 53779,
          "taker_buy_base": 141.85736,
          "taker_buy_quote": 10574358.6720702
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 74567.63,
          "high": 74567.63,
          "low": 74095.18,
          "close": 74264.15,
          "volume": 529.73957,
          "close_time": 1776664799999,
          "quote_volume": 39329887.7252001,
          "trades": 83287,
          "taker_buy_base": 279.82785,
          "taker_buy_quote": 20769014.6704414
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 74264.16,
          "high": 74894.11,
          "low": 74250.0,
          "close": 74786.59,
          "volume": 441.3007,
          "close_time": 1776668399999,
          "quote_volume": 32915449.1019588,
          "trades": 112325,
          "taker_buy_base": 262.15821,
          "taker_buy_quote": 19554204.724749
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 74786.59,
          "high": 75572.0,
          "low": 74670.86,
          "close": 74837.17,
          "volume": 1175.74482,
          "close_time": 1776671999999,
          "quote_volume": 88264635.3329006,
          "trades": 244518,
          "taker_buy_base": 675.94219,
          "taker_buy_quote": 50747606.6567746
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 74837.18,
          "high": 74998.83,
          "low": 74619.41,
          "close": 74728.91,
          "volume": 538.52852,
          "close_time": 1776675599999,
          "quote_volume": 40275645.8593449,
          "trades": 133136,
          "taker_buy_base": 303.5131,
          "taker_buy_quote": 22700826.6882357
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 74728.92,
          "high": 75233.0,
          "low": 74706.87,
          "close": 75062.77,
          "volume": 502.56404,
          "close_time": 1776679199999,
          "quote_volume": 37703170.5418017,
          "trades": 121361,
          "taker_buy_base": 300.66934,
          "taker_buy_quote": 22550405.1933051
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 75062.77,
          "high": 75404.63,
          "low": 75003.63,
          "close": 75027.26,
          "volume": 321.321,
          "close_time": 1776682799999,
          "quote_volume": 24174525.6786153,
          "trades": 93438,
          "taker_buy_base": 185.21744,
          "taker_buy_quote": 13936999.6126687
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 75027.26,
          "high": 75287.88,
          "low": 74957.51,
          "close": 75192.71,
          "volume": 284.12016,
          "close_time": 1776686399999,
          "quote_volume": 21357193.9658204,
          "trades": 98831,
          "taker_buy_base": 144.85804,
          "taker_buy_quote": 10890078.7065298
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 75192.72,
          "high": 75650.0,
          "low": 75043.86,
          "close": 75289.9,
          "volume": 698.85484,
          "close_time": 1776689999999,
          "quote_volume": 52664470.1471471,
          "trades": 155433,
          "taker_buy_base": 398.23602,
          "taker_buy_quote": 30021988.0891269
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 75289.91,
          "high": 75434.41,
          "low": 74859.11,
          "close": 75269.38,
          "volume": 774.09093,
          "close_time": 1776693599999,
          "quote_volume": 58177270.7912811,
          "trades": 282057,
          "taker_buy_base": 387.63563,
          "taker_buy_quote": 29137748.1454284
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 75269.37,
          "high": 75766.74,
          "low": 74921.42,
          "close": 75034.79,
          "volume": 1047.20928,
          "close_time": 1776697199999,
          "quote_volume": 78846852.8636842,
          "trades": 353943,
          "taker_buy_base": 436.13453,
          "taker_buy_quote": 32855149.1456631
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 75034.79,
          "high": 75772.72,
          "low": 74702.0,
          "close": 75716.77,
          "volume": 1196.9526,
          "close_time": 1776700799999,
          "quote_volume": 90155304.6406071,
          "trades": 332369,
          "taker_buy_base": 663.98226,
          "taker_buy_quote": 50037544.7711005
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 75716.78,
          "high": 75723.99,
          "low": 75299.26,
          "close": 75338.74,
          "volume": 630.71705,
          "close_time": 1776704399999,
          "quote_volume": 47578689.1636152,
          "trades": 173683,
          "taker_buy_base": 290.31976,
          "taker_buy_quote": 21899462.2337931
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 75338.75,
          "high": 75991.47,
          "low": 75289.92,
          "close": 75898.14,
          "volume": 642.61045,
          "close_time": 1776707999999,
          "quote_volume": 48667033.9441378,
          "trades": 186674,
          "taker_buy_base": 372.75787,
          "taker_buy_quote": 28234328.1389687
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 75898.14,
          "high": 76453.19,
          "low": 75898.14,
          "close": 76423.69,
          "volume": 1544.76303,
          "close_time": 1776711599999,
          "quote_volume": 117703316.1429527,
          "trades": 215983,
          "taker_buy_base": 845.69116,
          "taker_buy_quote": 64439782.3005188
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 76423.69,
          "high": 76486.67,
          "low": 76154.49,
          "close": 76296.96,
          "volume": 1368.12243,
          "close_time": 1776715199999,
          "quote_volume": 104379780.6891181,
          "trades": 134348,
          "taker_buy_base": 683.06301,
          "taker_buy_quote": 52117505.6290508
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 76296.97,
          "high": 76558.62,
          "low": 76113.07,
          "close": 76276.17,
          "volume": 1418.8575,
          "close_time": 1776718799999,
          "quote_volume": 108240634.7206062,
          "trades": 135055,
          "taker_buy_base": 705.96473,
          "taker_buy_quote": 53863417.7354676
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 76276.18,
          "high": 76357.2,
          "low": 75784.05,
          "close": 75954.71,
          "volume": 523.28232,
          "close_time": 1776722399999,
          "quote_volume": 39768202.8729859,
          "trades": 90993,
          "taker_buy_base": 214.96429,
          "taker_buy_quote": 16334962.8601794
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 75954.72,
          "high": 76143.71,
          "low": 75904.39,
          "close": 75974.24,
          "volume": 220.6417,
          "close_time": 1776725999999,
          "quote_volume": 16769477.7171147,
          "trades": 78958,
          "taker_buy_base": 99.62091,
          "taker_buy_quote": 7572116.2751742
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 75974.24,
          "high": 75974.24,
          "low": 75617.6,
          "close": 75840.97,
          "volume": 301.78476,
          "close_time": 1776729599999,
          "quote_volume": 22869862.814122,
          "trades": 72712,
          "taker_buy_base": 148.66182,
          "taker_buy_quote": 11265508.6723749
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 75840.97,
          "high": 76099.19,
          "low": 75700.0,
          "close": 76092.45,
          "volume": 428.95831,
          "close_time": 1776733199999,
          "quote_volume": 32565981.5053639,
          "trades": 103117,
          "taker_buy_base": 254.73437,
          "taker_buy_quote": 19339624.1119234
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 76092.46,
          "high": 76263.4,
          "low": 75866.01,
          "close": 75927.59,
          "volume": 391.13593,
          "close_time": 1776736799999,
          "quote_volume": 29757307.2850665,
          "trades": 113336,
          "taker_buy_base": 221.28238,
          "taker_buy_quote": 16837713.2692973
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 75927.58,
          "high": 75932.7,
          "low": 75580.0,
          "close": 75581.33,
          "volume": 536.09341,
          "close_time": 1776740399999,
          "quote_volume": 40596326.1201688,
          "trades": 93225,
          "taker_buy_base": 267.52933,
          "taker_buy_quote": 20259285.4025258
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 75581.33,
          "high": 75721.12,
          "low": 75474.77,
          "close": 75710.3,
          "volume": 256.2515,
          "close_time": 1776743999999,
          "quote_volume": 19372287.822657,
          "trades": 78598,
          "taker_buy_base": 113.85973,
          "taker_buy_quote": 8608991.8553353
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 75710.31,
          "high": 75823.49,
          "low": 75600.0,
          "close": 75813.81,
          "volume": 259.64273,
          "close_time": 1776747599999,
          "quote_volume": 19654552.9108487,
          "trades": 58769,
          "taker_buy_base": 119.6717,
          "taker_buy_quote": 9060789.0871982
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 75813.8,
          "high": 75981.1,
          "low": 75782.75,
          "close": 75802.0,
          "volume": 321.53858,
          "close_time": 1776751199999,
          "quote_volume": 24398652.7209147,
          "trades": 67388,
          "taker_buy_base": 145.15124,
          "taker_buy_quote": 11013863.2092779
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 75802.0,
          "high": 76129.95,
          "low": 75703.85,
          "close": 75974.11,
          "volume": 408.87339,
          "close_time": 1776754799999,
          "quote_volume": 31044545.9872267,
          "trades": 77817,
          "taker_buy_base": 244.79434,
          "taker_buy_quote": 18592536.1496074
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 75974.12,
          "high": 76300.0,
          "low": 75814.26,
          "close": 76084.34,
          "volume": 1236.72448,
          "close_time": 1776758399999,
          "quote_volume": 94166083.8623053,
          "trades": 124825,
          "taker_buy_base": 758.07941,
          "taker_buy_quote": 57718706.5122893
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 76084.34,
          "high": 76927.57,
          "low": 76063.98,
          "close": 76507.21,
          "volume": 915.23783,
          "close_time": 1776761999999,
          "quote_volume": 69990302.9539055,
          "trades": 135113,
          "taker_buy_base": 585.57081,
          "taker_buy_quote": 44783818.8494173
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 76507.21,
          "high": 76587.82,
          "low": 76155.0,
          "close": 76362.77,
          "volume": 582.67237,
          "close_time": 1776765599999,
          "quote_volume": 44482538.7408761,
          "trades": 113528,
          "taker_buy_base": 273.31006,
          "taker_buy_quote": 20869620.4661938
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 76362.78,
          "high": 76866.55,
          "low": 76349.59,
          "close": 76746.41,
          "volume": 536.34243,
          "close_time": 1776769199999,
          "quote_volume": 41074598.1930045,
          "trades": 113101,
          "taker_buy_base": 275.9753,
          "taker_buy_quote": 21137117.0039855
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 76746.41,
          "high": 76750.68,
          "low": 76342.0,
          "close": 76452.94,
          "volume": 624.94284,
          "close_time": 1776772799999,
          "quote_volume": 47828779.3080028,
          "trades": 127345,
          "taker_buy_base": 258.12479,
          "taker_buy_quote": 19753387.7539413
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 76452.94,
          "high": 76528.11,
          "low": 75709.03,
          "close": 76009.46,
          "volume": 1039.78515,
          "close_time": 1776776399999,
          "quote_volume": 79097465.4146139,
          "trades": 180483,
          "taker_buy_base": 378.28559,
          "taker_buy_quote": 28783235.0622848
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 76009.46,
          "high": 76179.75,
          "low": 75736.33,
          "close": 75899.98,
          "volume": 686.08493,
          "close_time": 1776779999999,
          "quote_volume": 52122638.7540003,
          "trades": 233313,
          "taker_buy_base": 351.77543,
          "taker_buy_quote": 26722179.4095697
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 75899.98,
          "high": 76595.3,
          "low": 75625.28,
          "close": 75675.05,
          "volume": 949.21411,
          "close_time": 1776783599999,
          "quote_volume": 72219829.9432165,
          "trades": 295891,
          "taker_buy_base": 489.36789,
          "taker_buy_quote": 37243959.7659741
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 75675.04,
          "high": 75979.78,
          "low": 75430.62,
          "close": 75834.65,
          "volume": 923.86151,
          "close_time": 1776787199999,
          "quote_volume": 69935862.645627,
          "trades": 267092,
          "taker_buy_base": 449.33185,
          "taker_buy_quote": 34022672.3848846
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 75834.66,
          "high": 76190.72,
          "low": 75760.0,
          "close": 75781.18,
          "volume": 496.33064,
          "close_time": 1776790799999,
          "quote_volume": 37697546.2711475,
          "trades": 206126,
          "taker_buy_base": 261.16114,
          "taker_buy_quote": 19836849.9448719
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 75781.19,
          "high": 75912.98,
          "low": 75052.64,
          "close": 75545.62,
          "volume": 995.0846,
          "close_time": 1776794399999,
          "quote_volume": 75112405.1673129,
          "trades": 307318,
          "taker_buy_base": 484.47353,
          "taker_buy_quote": 36572245.587632
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 75545.62,
          "high": 75668.24,
          "low": 75310.88,
          "close": 75610.21,
          "volume": 456.47055,
          "close_time": 1776797999999,
          "quote_volume": 34470291.194889,
          "trades": 169269,
          "taker_buy_base": 234.40335,
          "taker_buy_quote": 17700037.8118421
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 75610.21,
          "high": 75919.5,
          "low": 74821.57,
          "close": 75023.43,
          "volume": 954.2676,
          "close_time": 1776801599999,
          "quote_volume": 71843953.451397,
          "trades": 264513,
          "taker_buy_base": 452.83818,
          "taker_buy_quote": 34111928.0043638
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 75023.43,
          "high": 75859.56,
          "low": 74967.58,
          "close": 75698.51,
          "volume": 797.25703,
          "close_time": 1776805199999,
          "quote_volume": 60166270.5306594,
          "trades": 195853,
          "taker_buy_base": 465.33598,
          "taker_buy_quote": 35117302.9638971
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 75698.51,
          "high": 75777.38,
          "low": 75431.62,
          "close": 75549.99,
          "volume": 249.37655,
          "close_time": 1776808799999,
          "quote_volume": 18846154.8671801,
          "trades": 61988,
          "taker_buy_base": 127.85612,
          "taker_buy_quote": 9662796.6273752
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 75549.99,
          "high": 75650.04,
          "low": 75302.01,
          "close": 75650.04,
          "volume": 389.29388,
          "close_time": 1776812399999,
          "quote_volume": 29380172.6916873,
          "trades": 98014,
          "taker_buy_base": 154.90712,
          "taker_buy_quote": 11695850.6672247
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 75650.03,
          "high": 76425.37,
          "low": 75622.0,
          "close": 76336.15,
          "volume": 477.13097,
          "close_time": 1776815999999,
          "quote_volume": 36293724.2162397,
          "trades": 130191,
          "taker_buy_base": 305.14324,
          "taker_buy_quote": 23215143.0129423
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 76336.14,
          "high": 76500.0,
          "low": 76220.4,
          "close": 76370.45,
          "volume": 496.92701,
          "close_time": 1776819599999,
          "quote_volume": 37934168.3553245,
          "trades": 130804,
          "taker_buy_base": 290.00217,
          "taker_buy_quote": 22139294.0442437
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 76370.46,
          "high": 76416.24,
          "low": 76132.95,
          "close": 76297.99,
          "volume": 351.48706,
          "close_time": 1776823199999,
          "quote_volume": 26806468.6507957,
          "trades": 103277,
          "taker_buy_base": 200.45284,
          "taker_buy_quote": 15289498.4139211
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 76297.99,
          "high": 77645.35,
          "low": 76223.9,
          "close": 77604.71,
          "volume": 1622.85639,
          "close_time": 1776826799999,
          "quote_volume": 125119091.6433396,
          "trades": 307687,
          "taker_buy_base": 1064.10119,
          "taker_buy_quote": 82033881.3807804
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 77604.7,
          "high": 77733.11,
          "low": 77397.88,
          "close": 77521.48,
          "volume": 956.6528,
          "close_time": 1776830399999,
          "quote_volume": 74188854.4990722,
          "trades": 176604,
          "taker_buy_base": 494.4243,
          "taker_buy_quote": 38346754.6713481
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 77521.47,
          "high": 77700.0,
          "low": 77364.25,
          "close": 77523.0,
          "volume": 547.1578,
          "close_time": 1776833999999,
          "quote_volume": 42417869.7424019,
          "trades": 106982,
          "taker_buy_base": 282.93013,
          "taker_buy_quote": 21932915.5158551
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 77523.01,
          "high": 78452.18,
          "low": 77450.0,
          "close": 77994.93,
          "volume": 2386.48879,
          "close_time": 1776837599999,
          "quote_volume": 186355412.84345,
          "trades": 294579,
          "taker_buy_base": 1285.99927,
          "taker_buy_quote": 100431657.9224657
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 77994.92,
          "high": 78042.84,
          "low": 77900.0,
          "close": 78010.72,
          "volume": 576.88586,
          "close_time": 1776841199999,
          "quote_volume": 44975855.9025714,
          "trades": 101693,
          "taker_buy_base": 254.48167,
          "taker_buy_quote": 19840923.4992592
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 78010.73,
          "high": 78111.0,
          "low": 77825.0,
          "close": 78012.79,
          "volume": 880.5264,
          "close_time": 1776844799999,
          "quote_volume": 68665141.6380028,
          "trades": 116185,
          "taker_buy_base": 395.71491,
          "taker_buy_quote": 30862397.3445973
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 78012.78,
          "high": 78219.41,
          "low": 77941.59,
          "close": 78010.92,
          "volume": 987.44812,
          "close_time": 1776848399999,
          "quote_volume": 77090928.9979256,
          "trades": 106228,
          "taker_buy_base": 597.59327,
          "taker_buy_quote": 46657896.0412938
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 78010.92,
          "high": 78184.7,
          "low": 77956.76,
          "close": 78001.95,
          "volume": 415.39605,
          "close_time": 1776851999999,
          "quote_volume": 32425789.0467372,
          "trades": 92010,
          "taker_buy_base": 190.35,
          "taker_buy_quote": 14858463.9190997
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 78001.96,
          "high": 78180.0,
          "low": 77951.17,
          "close": 78157.41,
          "volume": 352.72131,
          "close_time": 1776855599999,
          "quote_volume": 27539555.084422,
          "trades": 80870,
          "taker_buy_base": 157.41912,
          "taker_buy_quote": 12291664.7517182
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 78157.41,
          "high": 78399.0,
          "low": 78102.0,
          "close": 78300.0,
          "volume": 560.88264,
          "close_time": 1776859199999,
          "quote_volume": 43887686.1905922,
          "trades": 118083,
          "taker_buy_base": 282.9473,
          "taker_buy_quote": 22140529.0097646
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 78300.0,
          "high": 78508.18,
          "low": 78114.04,
          "close": 78236.05,
          "volume": 952.94008,
          "close_time": 1776862799999,
          "quote_volume": 74645120.9013925,
          "trades": 161891,
          "taker_buy_base": 588.12128,
          "taker_buy_quote": 46079333.2797903
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 78236.05,
          "high": 78850.0,
          "low": 78162.64,
          "close": 78840.94,
          "volume": 1253.18724,
          "close_time": 1776866399999,
          "quote_volume": 98433638.169169,
          "trades": 324714,
          "taker_buy_base": 761.20941,
          "taker_buy_quote": 59801640.5203038
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 78840.94,
          "high": 79174.68,
          "low": 78577.86,
          "close": 79045.75,
          "volume": 1847.69509,
          "close_time": 1776869999999,
          "quote_volume": 145779896.8381026,
          "trades": 334599,
          "taker_buy_base": 990.78694,
          "taker_buy_quote": 78188057.5598508
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 79045.75,
          "high": 79400.0,
          "low": 78837.66,
          "close": 79272.9,
          "volume": 1412.004,
          "close_time": 1776873599999,
          "quote_volume": 111714269.1197356,
          "trades": 255135,
          "taker_buy_base": 822.39234,
          "taker_buy_quote": 65067307.8500653
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 79272.91,
          "high": 79472.82,
          "low": 78632.37,
          "close": 78743.59,
          "volume": 1010.97362,
          "close_time": 1776877199999,
          "quote_volume": 79885495.9485898,
          "trades": 206544,
          "taker_buy_base": 442.1361,
          "taker_buy_quote": 34958086.9230117
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 78743.6,
          "high": 79034.73,
          "low": 78705.71,
          "close": 78900.0,
          "volume": 502.31388,
          "close_time": 1776880799999,
          "quote_volume": 39625068.0962497,
          "trades": 140993,
          "taker_buy_base": 251.77413,
          "taker_buy_quote": 19860534.82914
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 78900.01,
          "high": 79163.66,
          "low": 78828.76,
          "close": 79022.39,
          "volume": 322.94022,
          "close_time": 1776884399999,
          "quote_volume": 25505833.7108253,
          "trades": 102422,
          "taker_buy_base": 159.0566,
          "taker_buy_quote": 12563983.0532104
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 79022.4,
          "high": 79067.6,
          "low": 78706.81,
          "close": 78846.62,
          "volume": 557.30668,
          "close_time": 1776887999999,
          "quote_volume": 43958642.8086063,
          "trades": 156155,
          "taker_buy_base": 290.25392,
          "taker_buy_quote": 22894394.5661455
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 78846.62,
          "high": 78915.84,
          "low": 78410.0,
          "close": 78436.68,
          "volume": 436.66543,
          "close_time": 1776891599999,
          "quote_volume": 34323184.5495749,
          "trades": 91528,
          "taker_buy_base": 177.44718,
          "taker_buy_quote": 13947618.3139604
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 78436.69,
          "high": 78821.86,
          "low": 78425.0,
          "close": 78762.69,
          "volume": 299.34545,
          "close_time": 1776895199999,
          "quote_volume": 23540743.8180129,
          "trades": 55113,
          "taker_buy_base": 94.25667,
          "taker_buy_quote": 7411745.8996478
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 78762.68,
          "high": 78824.0,
          "low": 78456.15,
          "close": 78607.95,
          "volume": 294.6414,
          "close_time": 1776898799999,
          "quote_volume": 23165945.4536724,
          "trades": 90903,
          "taker_buy_base": 130.93396,
          "taker_buy_quote": 10295592.3901747
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 78607.95,
          "high": 78607.95,
          "low": 78155.83,
          "close": 78178.23,
          "volume": 712.06893,
          "close_time": 1776902399999,
          "quote_volume": 55747423.5377677,
          "trades": 102078,
          "taker_buy_base": 171.33964,
          "taker_buy_quote": 13418995.3707194
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 78178.22,
          "high": 78574.44,
          "low": 77582.17,
          "close": 78424.29,
          "volume": 1778.58027,
          "close_time": 1776905999999,
          "quote_volume": 138999107.59543,
          "trades": 279249,
          "taker_buy_base": 822.83952,
          "taker_buy_quote": 64362303.0345502
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 78424.3,
          "high": 78472.95,
          "low": 78057.5,
          "close": 78359.23,
          "volume": 586.8685,
          "close_time": 1776909599999,
          "quote_volume": 45893631.5766466,
          "trades": 123412,
          "taker_buy_base": 339.25166,
          "taker_buy_quote": 26530285.7211273
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 78359.71,
          "high": 78359.72,
          "low": 77761.2,
          "close": 77939.92,
          "volume": 508.32327,
          "close_time": 1776913199999,
          "quote_volume": 39662730.5444433,
          "trades": 156981,
          "taker_buy_base": 194.83009,
          "taker_buy_quote": 15207268.493799
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 77939.91,
          "high": 78025.99,
          "low": 77453.43,
          "close": 77746.46,
          "volume": 609.2036,
          "close_time": 1776916799999,
          "quote_volume": 47315423.2636752,
          "trades": 144873,
          "taker_buy_base": 238.83366,
          "taker_buy_quote": 18551996.581924
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 77746.47,
          "high": 77949.09,
          "low": 77675.8,
          "close": 77920.09,
          "volume": 305.0499,
          "close_time": 1776920399999,
          "quote_volume": 23743089.1123836,
          "trades": 94558,
          "taker_buy_base": 180.89006,
          "taker_buy_quote": 14079774.7017169
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 77920.09,
          "high": 78110.01,
          "low": 77750.0,
          "close": 78033.87,
          "volume": 680.89298,
          "close_time": 1776923999999,
          "quote_volume": 53071245.8773604,
          "trades": 84398,
          "taker_buy_base": 336.11606,
          "taker_buy_quote": 26197078.1494663
        },
        {
          "timestamp": 1776924000000,
          "datetime": "2026-04-23T06:00:00",
          "open": 78034.0,
          "high": 78339.35,
          "low": 78034.0,
          "close": 78211.43,
          "volume": 433.12959,
          "close_time": 1776927599999,
          "quote_volume": 33878473.9084177,
          "trades": 94817,
          "taker_buy_base": 223.30767,
          "taker_buy_quote": 17467329.8290326
        },
        {
          "timestamp": 1776927600000,
          "datetime": "2026-04-23T07:00:00",
          "open": 78211.43,
          "high": 78248.39,
          "low": 77981.88,
          "close": 78048.62,
          "volume": 292.35484,
          "close_time": 1776931199999,
          "quote_volume": 22838712.1893861,
          "trades": 93773,
          "taker_buy_base": 113.58308,
          "taker_buy_quote": 8875065.5000846
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 78048.61,
          "high": 78175.52,
          "low": 77714.86,
          "close": 77858.35,
          "volume": 1135.26875,
          "close_time": 1776934799999,
          "quote_volume": 88358730.6898688,
          "trades": 124590,
          "taker_buy_base": 315.17133,
          "taker_buy_quote": 24534156.7292885
        },
        {
          "timestamp": 1776934800000,
          "datetime": "2026-04-23T09:00:00",
          "open": 77858.34,
          "high": 77860.8,
          "low": 77440.85,
          "close": 77655.34,
          "volume": 772.05261,
          "close_time": 1776938399999,
          "quote_volume": 59917880.8794872,
          "trades": 120860,
          "taker_buy_base": 425.59683,
          "taker_buy_quote": 33030317.0241703
        },
        {
          "timestamp": 1776938400000,
          "datetime": "2026-04-23T10:00:00",
          "open": 77655.35,
          "high": 77709.16,
          "low": 77174.01,
          "close": 77403.63,
          "volume": 1129.48909,
          "close_time": 1776941999999,
          "quote_volume": 87362198.4481261,
          "trades": 143778,
          "taker_buy_base": 554.76026,
          "taker_buy_quote": 42907237.9027738
        },
        {
          "timestamp": 1776942000000,
          "datetime": "2026-04-23T11:00:00",
          "open": 77403.63,
          "high": 77757.31,
          "low": 77365.57,
          "close": 77704.62,
          "volume": 525.42671,
          "close_time": 1776945599999,
          "quote_volume": 40752905.4904242,
          "trades": 99954,
          "taker_buy_base": 355.56668,
          "taker_buy_quote": 27581636.9978393
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 77704.61,
          "high": 77870.54,
          "low": 77491.18,
          "close": 77870.53,
          "volume": 636.21566,
          "close_time": 1776949199999,
          "quote_volume": 49448729.6918315,
          "trades": 148629,
          "taker_buy_base": 272.6975,
          "taker_buy_quote": 21197111.2887773
        },
        {
          "timestamp": 1776949200000,
          "datetime": "2026-04-23T13:00:00",
          "open": 77870.54,
          "high": 77904.37,
          "low": 77379.92,
          "close": 77532.23,
          "volume": 592.70115,
          "close_time": 1776952799999,
          "quote_volume": 45993667.2130759,
          "trades": 188887,
          "taker_buy_base": 280.56866,
          "taker_buy_quote": 21774707.6774728
        },
        {
          "timestamp": 1776952800000,
          "datetime": "2026-04-23T14:00:00",
          "open": 77532.23,
          "high": 78201.53,
          "low": 77414.0,
          "close": 78180.77,
          "volume": 926.52082,
          "close_time": 1776956399999,
          "quote_volume": 72131836.0884019,
          "trades": 236529,
          "taker_buy_base": 525.92165,
          "taker_buy_quote": 40961939.4457608
        },
        {
          "timestamp": 1776956400000,
          "datetime": "2026-04-23T15:00:00",
          "open": 78180.78,
          "high": 78662.5,
          "low": 77983.25,
          "close": 78376.76,
          "volume": 1008.45262,
          "close_time": 1776959999999,
          "quote_volume": 79031114.4108654,
          "trades": 217635,
          "taker_buy_base": 485.12436,
          "taker_buy_quote": 38008908.9472298
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 78376.77,
          "high": 78509.82,
          "low": 78030.0,
          "close": 78103.72,
          "volume": 661.93618,
          "close_time": 1776963599999,
          "quote_volume": 51847518.7513535,
          "trades": 150151,
          "taker_buy_base": 211.21065,
          "taker_buy_quote": 16541028.2486264
        },
        {
          "timestamp": 1776963600000,
          "datetime": "2026-04-23T17:00:00",
          "open": 78103.72,
          "high": 78184.85,
          "low": 76960.0,
          "close": 77769.21,
          "volume": 1724.53866,
          "close_time": 1776967199999,
          "quote_volume": 133577665.7813651,
          "trades": 397037,
          "taker_buy_base": 808.20246,
          "taker_buy_quote": 62613501.3998289
        },
        {
          "timestamp": 1776967200000,
          "datetime": "2026-04-23T18:00:00",
          "open": 77769.2,
          "high": 78146.75,
          "low": 77678.65,
          "close": 77678.65,
          "volume": 731.06838,
          "close_time": 1776970799999,
          "quote_volume": 56984708.3742977,
          "trades": 236759,
          "taker_buy_base": 376.98829,
          "taker_buy_quote": 29386703.3597125
        },
        {
          "timestamp": 1776970800000,
          "datetime": "2026-04-23T19:00:00",
          "open": 77678.65,
          "high": 77886.88,
          "low": 77592.92,
          "close": 77727.26,
          "volume": 830.20485,
          "close_time": 1776974399999,
          "quote_volume": 64531354.5232589,
          "trades": 153587,
          "taker_buy_base": 187.67368,
          "taker_buy_quote": 14588920.4490529
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 77727.25,
          "high": 78050.0,
          "low": 77637.5,
          "close": 77886.97,
          "volume": 391.74493,
          "close_time": 1776977999999,
          "quote_volume": 30491067.3690511,
          "trades": 87377,
          "taker_buy_base": 152.99403,
          "taker_buy_quote": 11909262.0138721
        },
        {
          "timestamp": 1776978000000,
          "datetime": "2026-04-23T21:00:00",
          "open": 77886.97,
          "high": 78070.0,
          "low": 77800.0,
          "close": 77864.83,
          "volume": 211.37751,
          "close_time": 1776981599999,
          "quote_volume": 16475991.6836719,
          "trades": 46508,
          "taker_buy_base": 91.54673,
          "taker_buy_quote": 7136196.3335237
        },
        {
          "timestamp": 1776981600000,
          "datetime": "2026-04-23T22:00:00",
          "open": 77864.84,
          "high": 78331.0,
          "low": 77864.83,
          "close": 78235.3,
          "volume": 271.3302,
          "close_time": 1776985199999,
          "quote_volume": 21209536.324005,
          "trades": 88187,
          "taker_buy_base": 137.9819,
          "taker_buy_quote": 10784907.2301297
        },
        {
          "timestamp": 1776985200000,
          "datetime": "2026-04-23T23:00:00",
          "open": 78235.29,
          "high": 78298.01,
          "low": 78030.0,
          "close": 78257.48,
          "volume": 228.06394,
          "close_time": 1776988799999,
          "quote_volume": 17832378.567419,
          "trades": 59267,
          "taker_buy_base": 129.09891,
          "taker_buy_quote": 10094497.2480498
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 78257.48,
          "high": 78490.83,
          "low": 78172.01,
          "close": 78417.22,
          "volume": 451.37457,
          "close_time": 1776992399999,
          "quote_volume": 35380330.2434673,
          "trades": 99845,
          "taker_buy_base": 301.70383,
          "taker_buy_quote": 23650644.6955982
        },
        {
          "timestamp": 1776992400000,
          "datetime": "2026-04-24T01:00:00",
          "open": 78417.22,
          "high": 78450.0,
          "low": 77952.16,
          "close": 78429.73,
          "volume": 533.84795,
          "close_time": 1776995999999,
          "quote_volume": 41748504.370306,
          "trades": 93322,
          "taker_buy_base": 259.15865,
          "taker_buy_quote": 20280841.1066674
        },
        {
          "timestamp": 1776996000000,
          "datetime": "2026-04-24T02:00:00",
          "open": 78429.73,
          "high": 78581.93,
          "low": 78067.17,
          "close": 78125.65,
          "volume": 425.56297,
          "close_time": 1776999599999,
          "quote_volume": 33332434.3412987,
          "trades": 93404,
          "taker_buy_base": 220.21893,
          "taker_buy_quote": 17254778.3746921
        },
        {
          "timestamp": 1776999600000,
          "datetime": "2026-04-24T03:00:00",
          "open": 78125.65,
          "high": 78178.4,
          "low": 77555.0,
          "close": 77737.85,
          "volume": 639.95986,
          "close_time": 1777003199999,
          "quote_volume": 49769813.6620448,
          "trades": 114627,
          "taker_buy_base": 267.57722,
          "taker_buy_quote": 20806727.6005132
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 77737.84,
          "high": 77854.57,
          "low": 77482.49,
          "close": 77670.0,
          "volume": 605.14416,
          "close_time": 1777006799999,
          "quote_volume": 47015427.8476967,
          "trades": 78417,
          "taker_buy_base": 294.79678,
          "taker_buy_quote": 22906667.4733412
        },
        {
          "timestamp": 1777006800000,
          "datetime": "2026-04-24T05:00:00",
          "open": 77670.01,
          "high": 78057.65,
          "low": 77457.0,
          "close": 77953.48,
          "volume": 423.6718,
          "close_time": 1777010399999,
          "quote_volume": 32920698.1269799,
          "trades": 83095,
          "taker_buy_base": 244.60623,
          "taker_buy_quote": 19014777.4323211
        },
        {
          "timestamp": 1777010400000,
          "datetime": "2026-04-24T06:00:00",
          "open": 77953.48,
          "high": 77979.54,
          "low": 77761.2,
          "close": 77789.75,
          "volume": 280.75336,
          "close_time": 1777013999999,
          "quote_volume": 21859966.5706503,
          "trades": 62370,
          "taker_buy_base": 161.97892,
          "taker_buy_quote": 12612379.5595457
        },
        {
          "timestamp": 1777014000000,
          "datetime": "2026-04-24T07:00:00",
          "open": 77789.75,
          "high": 77855.67,
          "low": 77543.52,
          "close": 77644.6,
          "volume": 696.90666,
          "close_time": 1777017599999,
          "quote_volume": 54135887.0621249,
          "trades": 86274,
          "taker_buy_base": 253.16613,
          "taker_buy_quote": 19664809.6915944
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 77644.59,
          "high": 78000.0,
          "low": 77550.73,
          "close": 77785.71,
          "volume": 731.67499,
          "close_time": 1777021199999,
          "quote_volume": 56904329.3460344,
          "trades": 89394,
          "taker_buy_base": 437.69254,
          "taker_buy_quote": 34041741.7811193
        },
        {
          "timestamp": 1777021200000,
          "datetime": "2026-04-24T09:00:00",
          "open": 77785.7,
          "high": 77804.23,
          "low": 77402.01,
          "close": 77527.69,
          "volume": 621.09775,
          "close_time": 1777024799999,
          "quote_volume": 48149225.7431811,
          "trades": 84081,
          "taker_buy_base": 328.70005,
          "taker_buy_quote": 25481363.3339183
        },
        {
          "timestamp": 1777024800000,
          "datetime": "2026-04-24T10:00:00",
          "open": 77527.7,
          "high": 77784.0,
          "low": 77444.95,
          "close": 77752.36,
          "volume": 379.99202,
          "close_time": 1777028399999,
          "quote_volume": 29497095.9441839,
          "trades": 77736,
          "taker_buy_base": 184.47676,
          "taker_buy_quote": 14321440.1444826
        },
        {
          "timestamp": 1777028400000,
          "datetime": "2026-04-24T11:00:00",
          "open": 77752.37,
          "high": 78372.58,
          "low": 77752.37,
          "close": 78240.26,
          "volume": 1186.36064,
          "close_time": 1777031999999,
          "quote_volume": 92687431.5421209,
          "trades": 209763,
          "taker_buy_base": 624.70608,
          "taker_buy_quote": 48811071.2864145
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 78240.27,
          "high": 78345.15,
          "low": 78016.51,
          "close": 78275.66,
          "volume": 579.40035,
          "close_time": 1777035599999,
          "quote_volume": 45315385.7512613,
          "trades": 108735,
          "taker_buy_base": 204.49519,
          "taker_buy_quote": 15996513.5667324
        },
        {
          "timestamp": 1777035600000,
          "datetime": "2026-04-24T13:00:00",
          "open": 78275.65,
          "high": 78479.37,
          "low": 77913.27,
          "close": 78093.79,
          "volume": 852.96848,
          "close_time": 1777039199999,
          "quote_volume": 66714401.5246427,
          "trades": 205104,
          "taker_buy_base": 342.60192,
          "taker_buy_quote": 26805966.3664707
        },
        {
          "timestamp": 1777039200000,
          "datetime": "2026-04-24T14:00:00",
          "open": 78093.8,
          "high": 78093.8,
          "low": 77681.74,
          "close": 78037.64,
          "volume": 755.72516,
          "close_time": 1777042799999,
          "quote_volume": 58877076.6865031,
          "trades": 226111,
          "taker_buy_base": 344.75479,
          "taker_buy_quote": 26861492.1401768
        },
        {
          "timestamp": 1777042800000,
          "datetime": "2026-04-24T15:00:00",
          "open": 78037.65,
          "high": 78233.18,
          "low": 77577.22,
          "close": 78038.62,
          "volume": 662.02033,
          "close_time": 1777046399999,
          "quote_volume": 51552119.3968116,
          "trades": 201570,
          "taker_buy_base": 326.58469,
          "taker_buy_quote": 25437243.9700197
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 78038.63,
          "high": 78060.29,
          "low": 77586.86,
          "close": 77777.28,
          "volume": 525.06319,
          "close_time": 1777049999999,
          "quote_volume": 40836270.9053908,
          "trades": 146805,
          "taker_buy_base": 245.81791,
          "taker_buy_quote": 19118172.6232837
        },
        {
          "timestamp": 1777050000000,
          "datetime": "2026-04-24T17:00:00",
          "open": 77776.76,
          "high": 77829.17,
          "low": 77489.6,
          "close": 77681.71,
          "volume": 537.36482,
          "close_time": 1777053599999,
          "quote_volume": 41723141.3316499,
          "trades": 120405,
          "taker_buy_base": 222.88983,
          "taker_buy_quote": 17307470.4886162
        },
        {
          "timestamp": 1777053600000,
          "datetime": "2026-04-24T18:00:00",
          "open": 77681.72,
          "high": 77717.08,
          "low": 77363.63,
          "close": 77618.24,
          "volume": 321.31558,
          "close_time": 1777057199999,
          "quote_volume": 24916332.1956297,
          "trades": 97045,
          "taker_buy_base": 131.54474,
          "taker_buy_quote": 10201476.6911062
        },
        {
          "timestamp": 1777057200000,
          "datetime": "2026-04-24T19:00:00",
          "open": 77618.25,
          "high": 77748.66,
          "low": 77532.46,
          "close": 77628.85,
          "volume": 250.57895,
          "close_time": 1777060799999,
          "quote_volume": 19447918.7655794,
          "trades": 89779,
          "taker_buy_base": 129.31187,
          "taker_buy_quote": 10035911.809415
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 77628.84,
          "high": 77757.14,
          "low": 77458.0,
          "close": 77718.31,
          "volume": 376.29595,
          "close_time": 1777064399999,
          "quote_volume": 29204261.703314,
          "trades": 59729,
          "taker_buy_base": 226.28682,
          "taker_buy_quote": 17567195.9540449
        },
        {
          "timestamp": 1777064400000,
          "datetime": "2026-04-24T21:00:00",
          "open": 77718.31,
          "high": 77756.15,
          "low": 77536.48,
          "close": 77536.48,
          "volume": 322.69633,
          "close_time": 1777067999999,
          "quote_volume": 25047570.5308818,
          "trades": 49716,
          "taker_buy_base": 110.13994,
          "taker_buy_quote": 8549425.2091168
        },
        {
          "timestamp": 1777068000000,
          "datetime": "2026-04-24T22:00:00",
          "open": 77536.49,
          "high": 77616.78,
          "low": 77264.08,
          "close": 77328.91,
          "volume": 278.27896,
          "close_time": 1777071599999,
          "quote_volume": 21545475.6781463,
          "trades": 69296,
          "taker_buy_base": 128.02495,
          "taker_buy_quote": 9910676.2969884
        },
        {
          "timestamp": 1777071600000,
          "datetime": "2026-04-24T23:00:00",
          "open": 77328.92,
          "high": 77456.87,
          "low": 77328.92,
          "close": 77437.13,
          "volume": 237.08832,
          "close_time": 1777075199999,
          "quote_volume": 18351465.330297,
          "trades": 35350,
          "taker_buy_base": 156.82916,
          "taker_buy_quote": 12139869.7571322
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 77437.13,
          "high": 77502.99,
          "low": 77309.92,
          "close": 77456.88,
          "volume": 429.63681,
          "close_time": 1777078799999,
          "quote_volume": 33253761.6420248,
          "trades": 37459,
          "taker_buy_base": 209.76376,
          "taker_buy_quote": 16233721.5967953
        },
        {
          "timestamp": 1777078800000,
          "datetime": "2026-04-25T01:00:00",
          "open": 77456.88,
          "high": 77620.52,
          "low": 77440.8,
          "close": 77541.63,
          "volume": 200.07888,
          "close_time": 1777082399999,
          "quote_volume": 15511757.5128966,
          "trades": 40585,
          "taker_buy_base": 111.27967,
          "taker_buy_quote": 8626900.7705164
        },
        {
          "timestamp": 1777082400000,
          "datetime": "2026-04-25T02:00:00",
          "open": 77541.63,
          "high": 77644.04,
          "low": 77504.43,
          "close": 77607.8,
          "volume": 171.0703,
          "close_time": 1777085999999,
          "quote_volume": 13272795.2608443,
          "trades": 33149,
          "taker_buy_base": 102.89446,
          "taker_buy_quote": 7982850.7604695
        },
        {
          "timestamp": 1777086000000,
          "datetime": "2026-04-25T03:00:00",
          "open": 77607.8,
          "high": 77711.87,
          "low": 77550.27,
          "close": 77679.07,
          "volume": 142.22205,
          "close_time": 1777089599999,
          "quote_volume": 11040623.1431173,
          "trades": 37250,
          "taker_buy_base": 83.94328,
          "taker_buy_quote": 6516864.6516641
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 77679.08,
          "high": 77691.23,
          "low": 77596.37,
          "close": 77619.05,
          "volume": 275.21191,
          "close_time": 1777093199999,
          "quote_volume": 21365066.8920599,
          "trades": 26537,
          "taker_buy_base": 125.6118,
          "taker_buy_quote": 9752524.3414385
        },
        {
          "timestamp": 1777093200000,
          "datetime": "2026-04-25T05:00:00",
          "open": 77619.05,
          "high": 77619.05,
          "low": 77485.51,
          "close": 77510.28,
          "volume": 174.55862,
          "close_time": 1777096799999,
          "quote_volume": 13533405.727286,
          "trades": 28686,
          "taker_buy_base": 89.48532,
          "taker_buy_quote": 6937256.8253338
        },
        {
          "timestamp": 1777096800000,
          "datetime": "2026-04-25T06:00:00",
          "open": 77510.27,
          "high": 77582.28,
          "low": 77489.35,
          "close": 77503.63,
          "volume": 269.54814,
          "close_time": 1777100399999,
          "quote_volume": 20897429.3819242,
          "trades": 25643,
          "taker_buy_base": 149.69051,
          "taker_buy_quote": 11604306.0254234
        },
        {
          "timestamp": 1777100400000,
          "datetime": "2026-04-25T07:00:00",
          "open": 77503.63,
          "high": 77566.26,
          "low": 77450.0,
          "close": 77501.19,
          "volume": 174.69907,
          "close_time": 1777103999999,
          "quote_volume": 13539928.5468677,
          "trades": 32102,
          "taker_buy_base": 92.88601,
          "taker_buy_quote": 7198962.9823616
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 77501.19,
          "high": 77654.41,
          "low": 77491.36,
          "close": 77643.37,
          "volume": 116.50084,
          "close_time": 1777107599999,
          "quote_volume": 9039307.2023026,
          "trades": 25262,
          "taker_buy_base": 62.0264,
          "taker_buy_quote": 4812682.4635116
        },
        {
          "timestamp": 1777107600000,
          "datetime": "2026-04-25T09:00:00",
          "open": 77643.38,
          "high": 77779.65,
          "low": 77587.1,
          "close": 77714.55,
          "volume": 144.65626,
          "close_time": 1777111199999,
          "quote_volume": 11237104.9371101,
          "trades": 30408,
          "taker_buy_base": 98.06332,
          "taker_buy_quote": 7618011.759402
        },
        {
          "timestamp": 1777111200000,
          "datetime": "2026-04-25T10:00:00",
          "open": 77714.56,
          "high": 77885.35,
          "low": 77714.55,
          "close": 77787.77,
          "volume": 306.44644,
          "close_time": 1777114799999,
          "quote_volume": 23839159.3657583,
          "trades": 33958,
          "taker_buy_base": 199.80764,
          "taker_buy_quote": 15542741.3051008
        },
        {
          "timestamp": 1777114800000,
          "datetime": "2026-04-25T11:00:00",
          "open": 77787.76,
          "high": 77787.77,
          "low": 77607.03,
          "close": 77682.3,
          "volume": 185.59351,
          "close_time": 1777118399999,
          "quote_volume": 14419702.6432289,
          "trades": 29717,
          "taker_buy_base": 113.04878,
          "taker_buy_quote": 8783125.7927173
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 77682.29,
          "high": 77717.95,
          "low": 77550.61,
          "close": 77557.14,
          "volume": 161.82067,
          "close_time": 1777121999999,
          "quote_volume": 12561156.9074757,
          "trades": 35294,
          "taker_buy_base": 82.91663,
          "taker_buy_quote": 6436235.0981856
        },
        {
          "timestamp": 1777122000000,
          "datetime": "2026-04-25T13:00:00",
          "open": 77557.14,
          "high": 77710.91,
          "low": 77557.14,
          "close": 77691.69,
          "volume": 161.65796,
          "close_time": 1777125599999,
          "quote_volume": 12551446.370189,
          "trades": 23868,
          "taker_buy_base": 85.76836,
          "taker_buy_quote": 6659440.3221415
        },
        {
          "timestamp": 1777125600000,
          "datetime": "2026-04-25T14:00:00",
          "open": 77691.7,
          "high": 77750.0,
          "low": 77638.0,
          "close": 77719.99,
          "volume": 102.61432,
          "close_time": 1777129199999,
          "quote_volume": 7970737.9474797,
          "trades": 18471,
          "taker_buy_base": 56.88895,
          "taker_buy_quote": 4419008.2360109
        },
        {
          "timestamp": 1777129200000,
          "datetime": "2026-04-25T15:00:00",
          "open": 77656.74,
          "high": 77722.7,
          "low": 77420.01,
          "close": 77441.36,
          "volume": 214.93239,
          "close_time": 1777132799999,
          "quote_volume": 16680308.2588185,
          "trades": 35697,
          "taker_buy_base": 68.6287,
          "taker_buy_quote": 5327949.3121989
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 77330.25,
          "high": 77454.31,
          "low": 77140.23,
          "close": 77399.88,
          "volume": 449.67099,
          "close_time": 1777136399999,
          "quote_volume": 34781916.1753845,
          "trades": 64428,
          "taker_buy_base": 223.14788,
          "taker_buy_quote": 17262206.2239273
        },
        {
          "timestamp": 1777136400000,
          "datetime": "2026-04-25T17:00:00",
          "open": 77397.27,
          "high": 77407.03,
          "low": 77233.83,
          "close": 77247.26,
          "volume": 127.12004,
          "close_time": 1777139999999,
          "quote_volume": 9831626.0177768,
          "trades": 29217,
          "taker_buy_base": 55.06724,
          "taker_buy_quote": 4258878.8156364
        },
        {
          "timestamp": 1777140000000,
          "datetime": "2026-04-25T18:00:00",
          "open": 77245.78,
          "high": 77389.01,
          "low": 77216.29,
          "close": 77320.11,
          "volume": 129.52377,
          "close_time": 1777143599999,
          "quote_volume": 10013454.9673444,
          "trades": 30042,
          "taker_buy_base": 60.22387,
          "taker_buy_quote": 4655844.1925025
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-25T16:00:00",
      "end_date": "2026-04-25T16:00:00",
      "klines": [
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 95061.21,
          "high": 95554.99,
          "low": 94370.35,
          "close": 95291.0,
          "volume": 3536.11021,
          "close_time": 1745611199999,
          "quote_volume": 336063723.4440669,
          "trades": 555390,
          "taker_buy_base": 1555.86966,
          "taker_buy_quote": 147884712.7445194
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 95291.0,
          "high": 95345.45,
          "low": 94441.61,
          "close": 94638.68,
          "volume": 1637.55808,
          "close_time": 1745625599999,
          "quote_volume": 155305661.4195551,
          "trades": 248642,
          "taker_buy_base": 652.36351,
          "taker_buy_quote": 61872291.760709
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 94638.68,
          "high": 95199.0,
          "low": 94527.84,
          "close": 94739.99,
          "volume": 2542.70188,
          "close_time": 1745639999999,
          "quote_volume": 241117530.262502,
          "trades": 276316,
          "taker_buy_base": 1108.81904,
          "taker_buy_quote": 105164444.3815801
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 94739.99,
          "high": 94830.93,
          "low": 94380.72,
          "close": 94570.31,
          "volume": 1410.05819,
          "close_time": 1745654399999,
          "quote_volume": 133442922.5222416,
          "trades": 199142,
          "taker_buy_base": 633.13933,
          "taker_buy_quote": 59922718.7275875
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 94570.31,
          "high": 94733.54,
          "low": 93990.6,
          "close": 94144.06,
          "volume": 1747.48781,
          "close_time": 1745668799999,
          "quote_volume": 164761284.0032416,
          "trades": 284282,
          "taker_buy_base": 812.80393,
          "taker_buy_quote": 76643508.7450943
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 94144.07,
          "high": 94394.0,
          "low": 93870.69,
          "close": 94373.24,
          "volume": 1638.82978,
          "close_time": 1745683199999,
          "quote_volume": 154306618.2842738,
          "trades": 291676,
          "taker_buy_base": 747.20079,
          "taker_buy_quote": 70370359.355951
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 94373.24,
          "high": 94378.87,
          "low": 94041.0,
          "close": 94307.5,
          "volume": 832.25743,
          "close_time": 1745697599999,
          "quote_volume": 78441985.3515034,
          "trades": 187191,
          "taker_buy_base": 332.41435,
          "taker_buy_quote": 31328750.0931671
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 94307.51,
          "high": 94888.0,
          "low": 94087.0,
          "close": 94628.0,
          "volume": 1243.73366,
          "close_time": 1745711999999,
          "quote_volume": 117557021.4176823,
          "trades": 237376,
          "taker_buy_base": 521.84719,
          "taker_buy_quote": 49327333.1349779
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 94628.0,
          "high": 95369.0,
          "low": 94041.6,
          "close": 94156.21,
          "volume": 3925.87324,
          "close_time": 1745726399999,
          "quote_volume": 371858659.2449305,
          "trades": 560746,
          "taker_buy_base": 1787.46473,
          "taker_buy_quote": 169484239.914653
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 94156.22,
          "high": 94288.65,
          "low": 93655.0,
          "close": 94065.98,
          "volume": 1858.72082,
          "close_time": 1745740799999,
          "quote_volume": 174743891.3830605,
          "trades": 285465,
          "taker_buy_base": 668.30925,
          "taker_buy_quote": 62823771.4486098
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 94065.99,
          "high": 94331.85,
          "low": 93883.81,
          "close": 93920.01,
          "volume": 1343.02543,
          "close_time": 1745755199999,
          "quote_volume": 126393661.068957,
          "trades": 224740,
          "taker_buy_base": 650.11571,
          "taker_buy_quote": 61190499.5491808
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 93920.0,
          "high": 94173.91,
          "low": 93602.58,
          "close": 93901.08,
          "volume": 1432.64566,
          "close_time": 1745769599999,
          "quote_volume": 134502221.9269804,
          "trades": 313036,
          "taker_buy_base": 754.95797,
          "taker_buy_quote": 70887243.2117967
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 93901.09,
          "high": 94434.79,
          "low": 93727.08,
          "close": 94433.5,
          "volume": 1354.62397,
          "close_time": 1745783999999,
          "quote_volume": 127480362.8727638,
          "trades": 227164,
          "taker_buy_base": 849.68106,
          "taker_buy_quote": 79975773.8810432
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 94433.49,
          "high": 94545.45,
          "low": 93641.7,
          "close": 93749.3,
          "volume": 1247.95188,
          "close_time": 1745798399999,
          "quote_volume": 117355995.6899267,
          "trades": 307009,
          "taker_buy_base": 539.55847,
          "taker_buy_quote": 50750711.1028862
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 93749.29,
          "high": 93987.3,
          "low": 92800.01,
          "close": 93849.93,
          "volume": 3829.2548,
          "close_time": 1745812799999,
          "quote_volume": 357540875.9288636,
          "trades": 709736,
          "taker_buy_base": 1910.52595,
          "taker_buy_quote": 178433012.4650422
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 93849.93,
          "high": 94800.0,
          "low": 93849.93,
          "close": 94692.49,
          "volume": 3173.45503,
          "close_time": 1745827199999,
          "quote_volume": 299211017.3867554,
          "trades": 363826,
          "taker_buy_base": 1924.85226,
          "taker_buy_quote": 181448041.9920591
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 94692.49,
          "high": 95550.0,
          "low": 94339.48,
          "close": 95319.99,
          "volume": 4407.81686,
          "close_time": 1745841599999,
          "quote_volume": 418809445.5413878,
          "trades": 503129,
          "taker_buy_base": 2405.94812,
          "taker_buy_quote": 228728649.2888592
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 95319.99,
          "high": 95630.0,
          "low": 93583.9,
          "close": 93833.51,
          "volume": 6874.85491,
          "close_time": 1745855999999,
          "quote_volume": 651573051.700964,
          "trades": 1007946,
          "taker_buy_base": 3343.59707,
          "taker_buy_quote": 317261916.6125729
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 93833.5,
          "high": 94920.0,
          "low": 93444.0,
          "close": 94787.2,
          "volume": 2284.50465,
          "close_time": 1745870399999,
          "quote_volume": 214898826.328487,
          "trades": 537275,
          "taker_buy_base": 1154.52013,
          "taker_buy_quote": 108637149.9937562
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 94786.73,
          "high": 95180.0,
          "low": 94305.95,
          "close": 95011.18,
          "volume": 1587.64726,
          "close_time": 1745884799999,
          "quote_volume": 150499779.6687139,
          "trades": 302828,
          "taker_buy_base": 887.33239,
          "taker_buy_quote": 84158534.8877083
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 95011.18,
          "high": 95461.53,
          "low": 94443.7,
          "close": 94658.76,
          "volume": 2355.42851,
          "close_time": 1745899199999,
          "quote_volume": 223628653.1840067,
          "trades": 553598,
          "taker_buy_base": 1179.80404,
          "taker_buy_quote": 112038765.5371271
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 94658.75,
          "high": 94960.0,
          "low": 94200.0,
          "close": 94917.61,
          "volume": 3096.90198,
          "close_time": 1745913599999,
          "quote_volume": 292487323.4630111,
          "trades": 360039,
          "taker_buy_base": 790.20626,
          "taker_buy_quote": 74738582.4689757
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 94917.61,
          "high": 95285.71,
          "low": 94743.01,
          "close": 95129.74,
          "volume": 2370.90825,
          "close_time": 1745927999999,
          "quote_volume": 225220814.6415869,
          "trades": 344827,
          "taker_buy_base": 1026.63872,
          "taker_buy_quote": 97540595.029649
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 95129.74,
          "high": 95300.0,
          "low": 94531.85,
          "close": 94843.1,
          "volume": 2872.24836,
          "close_time": 1745942399999,
          "quote_volume": 272562627.9936382,
          "trades": 595211,
          "taker_buy_base": 1340.82521,
          "taker_buy_quote": 127242345.2682092
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 94843.1,
          "high": 95459.99,
          "low": 94658.99,
          "close": 95300.79,
          "volume": 3091.57412,
          "close_time": 1745956799999,
          "quote_volume": 294376855.6813315,
          "trades": 579351,
          "taker_buy_base": 1477.18282,
          "taker_buy_quote": 140654379.7233207
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 95300.79,
          "high": 95408.0,
          "low": 93742.54,
          "close": 94256.82,
          "volume": 3168.27898,
          "close_time": 1745971199999,
          "quote_volume": 298878528.5039733,
          "trades": 587849,
          "taker_buy_base": 1298.02764,
          "taker_buy_quote": 122473859.7857843
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 94256.82,
          "high": 95111.01,
          "low": 94136.48,
          "close": 95032.84,
          "volume": 1764.9576,
          "close_time": 1745985599999,
          "quote_volume": 166983780.9804235,
          "trades": 387747,
          "taker_buy_base": 952.20664,
          "taker_buy_quote": 90113245.6380231
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 95032.84,
          "high": 95180.0,
          "low": 94500.0,
          "close": 94620.99,
          "volume": 1847.65644,
          "close_time": 1745999999999,
          "quote_volume": 175336917.4271713,
          "trades": 296550,
          "taker_buy_base": 690.02569,
          "taker_buy_quote": 65496618.3584011
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 94620.99,
          "high": 95228.45,
          "low": 94527.58,
          "close": 95176.66,
          "volume": 1661.24557,
          "close_time": 1746014399999,
          "quote_volume": 157693570.6036822,
          "trades": 261424,
          "taker_buy_base": 891.12829,
          "taker_buy_quote": 84611835.1049226
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 95176.66,
          "high": 95214.9,
          "low": 92910.0,
          "close": 94004.63,
          "volume": 8257.162,
          "close_time": 1746028799999,
          "quote_volume": 775638255.9507765,
          "trades": 1239978,
          "taker_buy_base": 3853.48116,
          "taker_buy_quote": 361978704.2705082
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 94004.63,
          "high": 94500.0,
          "low": 93528.71,
          "close": 94152.01,
          "volume": 2035.58804,
          "close_time": 1746043199999,
          "quote_volume": 191403521.3398033,
          "trades": 601892,
          "taker_buy_base": 974.58383,
          "taker_buy_quote": 91629631.3615201
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 94152.01,
          "high": 94784.1,
          "low": 94005.0,
          "close": 94172.0,
          "volume": 2094.66545,
          "close_time": 1746057599999,
          "quote_volume": 197769624.6812684,
          "trades": 426558,
          "taker_buy_base": 1031.79059,
          "taker_buy_quote": 97442345.2978696
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 94172.0,
          "high": 95040.3,
          "low": 94130.43,
          "close": 94782.6,
          "volume": 2877.4378,
          "close_time": 1746071999999,
          "quote_volume": 272640356.2656165,
          "trades": 353264,
          "taker_buy_base": 1750.92805,
          "taker_buy_quote": 165924948.3388107
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 94782.6,
          "high": 95180.0,
          "low": 94714.38,
          "close": 95025.84,
          "volume": 1880.34885,
          "close_time": 1746086399999,
          "quote_volume": 178617836.1511623,
          "trades": 225192,
          "taker_buy_base": 906.07052,
          "taker_buy_quote": 86071326.1175435
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 95025.84,
          "high": 96396.31,
          "low": 94913.04,
          "close": 96180.01,
          "volume": 4237.08588,
          "close_time": 1746100799999,
          "quote_volume": 406019531.3927888,
          "trades": 477152,
          "taker_buy_base": 2504.92488,
          "taker_buy_quote": 240021312.7543669
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 96180.01,
          "high": 97424.02,
          "low": 95769.66,
          "close": 96854.3,
          "volume": 7399.49215,
          "close_time": 1746115199999,
          "quote_volume": 714263174.3505102,
          "trades": 982427,
          "taker_buy_base": 3499.80115,
          "taker_buy_quote": 338093659.6353524
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 96854.31,
          "high": 97367.26,
          "low": 96424.44,
          "close": 96523.26,
          "volume": 3200.80242,
          "close_time": 1746129599999,
          "quote_volume": 310001362.5674403,
          "trades": 513785,
          "taker_buy_base": 1423.93074,
          "taker_buy_quote": 137935994.5820509
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 96523.26,
          "high": 96885.77,
          "low": 96184.19,
          "close": 96489.91,
          "volume": 1785.28633,
          "close_time": 1746143999999,
          "quote_volume": 172315353.5457491,
          "trades": 373896,
          "taker_buy_base": 840.21774,
          "taker_buy_quote": 81109957.4306391
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 96489.9,
          "high": 97233.1,
          "low": 96466.21,
          "close": 97102.32,
          "volume": 2134.18118,
          "close_time": 1746158399999,
          "quote_volume": 206858644.7809263,
          "trades": 431883,
          "taker_buy_base": 1140.88853,
          "taker_buy_quote": 110555097.865335
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 97102.32,
          "high": 97309.78,
          "low": 96350.0,
          "close": 96350.0,
          "volume": 2432.89056,
          "close_time": 1746172799999,
          "quote_volume": 235390194.1600451,
          "trades": 347651,
          "taker_buy_base": 1119.22965,
          "taker_buy_quote": 108326319.7543953
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 96350.01,
          "high": 97100.0,
          "low": 96350.0,
          "close": 96928.97,
          "volume": 1860.2708,
          "close_time": 1746187199999,
          "quote_volume": 180012083.6963695,
          "trades": 289089,
          "taker_buy_base": 978.24871,
          "taker_buy_quote": 94669795.4844124
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 96928.97,
          "high": 97895.68,
          "low": 96650.94,
          "close": 97330.19,
          "volume": 5047.18173,
          "close_time": 1746201599999,
          "quote_volume": 490735922.0162007,
          "trades": 893008,
          "taker_buy_base": 2705.84713,
          "taker_buy_quote": 263139233.1023472
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 97330.19,
          "high": 97783.02,
          "low": 96769.84,
          "close": 96924.23,
          "volume": 2332.70775,
          "close_time": 1746215999999,
          "quote_volume": 227061138.6825314,
          "trades": 514710,
          "taker_buy_base": 961.16141,
          "taker_buy_quote": 93553914.0611553
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 96924.23,
          "high": 97136.0,
          "low": 96561.57,
          "close": 96887.14,
          "volume": 1098.51609,
          "close_time": 1746230399999,
          "quote_volume": 106329668.2479845,
          "trades": 221922,
          "taker_buy_base": 534.95988,
          "taker_buy_quote": 51778456.9569747
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 96887.13,
          "high": 96935.67,
          "low": 96300.02,
          "close": 96337.5,
          "volume": 2058.72462,
          "close_time": 1746244799999,
          "quote_volume": 198784328.9424419,
          "trades": 206456,
          "taker_buy_base": 723.21385,
          "taker_buy_quote": 69854276.7243251
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 96337.5,
          "high": 96593.0,
          "low": 96132.67,
          "close": 96322.68,
          "volume": 1508.87428,
          "close_time": 1746259199999,
          "quote_volume": 145379043.828817,
          "trades": 186930,
          "taker_buy_base": 658.71544,
          "taker_buy_quote": 63465815.5051431
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 96322.68,
          "high": 96421.91,
          "low": 95852.29,
          "close": 95942.02,
          "volume": 2622.43769,
          "close_time": 1746273599999,
          "quote_volume": 252005021.0264537,
          "trades": 243580,
          "taker_buy_base": 1025.05012,
          "taker_buy_quote": 98537310.8040129
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 95942.01,
          "high": 96509.44,
          "low": 95880.65,
          "close": 96418.68,
          "volume": 1447.96366,
          "close_time": 1746287999999,
          "quote_volume": 139288786.5967755,
          "trades": 181434,
          "taker_buy_base": 690.06838,
          "taker_buy_quote": 66399060.599369
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 96418.68,
          "high": 96428.33,
          "low": 95869.68,
          "close": 96354.34,
          "volume": 899.94616,
          "close_time": 1746302399999,
          "quote_volume": 86537419.9912564,
          "trades": 188230,
          "taker_buy_base": 339.11193,
          "taker_buy_quote": 32606276.9511909
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 96354.34,
          "high": 96441.49,
          "low": 95753.01,
          "close": 95856.42,
          "volume": 1185.40197,
          "close_time": 1746316799999,
          "quote_volume": 113911544.5794053,
          "trades": 174609,
          "taker_buy_base": 493.24518,
          "taker_buy_quote": 47408551.8602735
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 95856.42,
          "high": 96304.48,
          "low": 95588.0,
          "close": 95722.23,
          "volume": 1523.29654,
          "close_time": 1746331199999,
          "quote_volume": 146089548.9468605,
          "trades": 359717,
          "taker_buy_base": 739.78812,
          "taker_buy_quote": 70928728.5513138
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 95722.22,
          "high": 96142.86,
          "low": 95692.7,
          "close": 95879.99,
          "volume": 1780.05807,
          "close_time": 1746345599999,
          "quote_volume": 170780495.5883457,
          "trades": 244271,
          "taker_buy_base": 586.09527,
          "taker_buy_quote": 56219983.2573138
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 95879.99,
          "high": 95923.54,
          "low": 95286.78,
          "close": 95423.2,
          "volume": 2146.9622,
          "close_time": 1746359999999,
          "quote_volume": 205043536.6575821,
          "trades": 276306,
          "taker_buy_base": 807.53538,
          "taker_buy_quote": 77139287.7073711
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 95423.19,
          "high": 95690.48,
          "low": 95209.07,
          "close": 95467.6,
          "volume": 1981.94879,
          "close_time": 1746374399999,
          "quote_volume": 189233532.3924121,
          "trades": 216919,
          "taker_buy_base": 718.93087,
          "taker_buy_quote": 68649057.7483782
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 95467.6,
          "high": 95640.98,
          "low": 95239.33,
          "close": 95584.07,
          "volume": 863.77274,
          "close_time": 1746388799999,
          "quote_volume": 82442185.0649048,
          "trades": 157210,
          "taker_buy_base": 390.34056,
          "taker_buy_quote": 37258210.2757586
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 95584.07,
          "high": 95758.08,
          "low": 94151.38,
          "close": 94277.62,
          "volume": 2740.34508,
          "close_time": 1746403199999,
          "quote_volume": 259953105.2030536,
          "trades": 420303,
          "taker_buy_base": 1142.64466,
          "taker_buy_quote": 108378203.3168268
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 94277.61,
          "high": 94808.4,
          "low": 93514.1,
          "close": 94031.47,
          "volume": 4140.14024,
          "close_time": 1746417599999,
          "quote_volume": 389989190.9722764,
          "trades": 580848,
          "taker_buy_base": 2141.95329,
          "taker_buy_quote": 201816026.9521152
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 94031.47,
          "high": 94825.46,
          "low": 94020.66,
          "close": 94761.91,
          "volume": 2335.74375,
          "close_time": 1746431999999,
          "quote_volume": 220813256.5056101,
          "trades": 272908,
          "taker_buy_base": 1167.41069,
          "taker_buy_quote": 110350658.015592
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 94761.91,
          "high": 94798.01,
          "low": 93888.0,
          "close": 94038.18,
          "volume": 2541.09717,
          "close_time": 1746446399999,
          "quote_volume": 239838651.6840155,
          "trades": 260051,
          "taker_buy_base": 1115.11162,
          "taker_buy_quote": 105262160.7835625
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 94038.19,
          "high": 94531.74,
          "low": 93613.66,
          "close": 93770.31,
          "volume": 4184.72517,
          "close_time": 1746460799999,
          "quote_volume": 393585089.8274001,
          "trades": 752948,
          "taker_buy_base": 2065.15651,
          "taker_buy_quote": 194279542.2099516
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 93770.32,
          "high": 94900.0,
          "low": 93759.63,
          "close": 94347.17,
          "volume": 2339.27872,
          "close_time": 1746475199999,
          "quote_volume": 220781948.4047265,
          "trades": 420351,
          "taker_buy_base": 1037.15047,
          "taker_buy_quote": 97903900.8446185
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 94347.16,
          "high": 95199.0,
          "low": 93876.0,
          "close": 94733.68,
          "volume": 1710.19684,
          "close_time": 1746489599999,
          "quote_volume": 161991242.7819682,
          "trades": 336194,
          "taker_buy_base": 872.86597,
          "taker_buy_quote": 82687361.5336804
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 94733.68,
          "high": 94926.99,
          "low": 94012.78,
          "close": 94454.01,
          "volume": 1586.4337,
          "close_time": 1746503999999,
          "quote_volume": 149820079.5559689,
          "trades": 349717,
          "taker_buy_base": 760.79328,
          "taker_buy_quote": 71849682.8040143
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 94454.01,
          "high": 94638.01,
          "low": 94308.63,
          "close": 94400.99,
          "volume": 1310.52658,
          "close_time": 1746518399999,
          "quote_volume": 123770950.5181001,
          "trades": 189181,
          "taker_buy_base": 608.43838,
          "taker_buy_quote": 57463110.4749643
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 94400.98,
          "high": 94400.99,
          "low": 93720.63,
          "close": 93812.54,
          "volume": 2666.58253,
          "close_time": 1746532799999,
          "quote_volume": 250948976.4395263,
          "trades": 299507,
          "taker_buy_base": 969.69125,
          "taker_buy_quote": 91226585.7904189
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 93812.53,
          "high": 94733.38,
          "low": 93377.0,
          "close": 94558.95,
          "volume": 3922.63869,
          "close_time": 1746547199999,
          "quote_volume": 368886732.4712828,
          "trades": 631429,
          "taker_buy_base": 1732.45911,
          "taker_buy_quote": 163042843.6643228
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 94558.94,
          "high": 95157.0,
          "low": 94216.0,
          "close": 94963.5,
          "volume": 2336.80706,
          "close_time": 1746561599999,
          "quote_volume": 221402543.7637731,
          "trades": 426863,
          "taker_buy_base": 1264.40132,
          "taker_buy_quote": 119820318.5073883
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 94963.5,
          "high": 96920.65,
          "low": 94452.75,
          "close": 96834.02,
          "volume": 4299.65657,
          "close_time": 1746575999999,
          "quote_volume": 412018481.815017,
          "trades": 616263,
          "taker_buy_base": 2170.174,
          "taker_buy_quote": 207969942.3706049
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 96834.02,
          "high": 97732.0,
          "low": 96208.1,
          "close": 96506.9,
          "volume": 5180.41253,
          "close_time": 1746590399999,
          "quote_volume": 502584639.1219794,
          "trades": 597569,
          "taker_buy_base": 2633.22097,
          "taker_buy_quote": 255467032.6967891
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 96506.9,
          "high": 97013.53,
          "low": 96310.89,
          "close": 96994.82,
          "volume": 2170.95622,
          "close_time": 1746604799999,
          "quote_volume": 209689132.8778613,
          "trades": 256385,
          "taker_buy_base": 1062.26136,
          "taker_buy_quote": 102642072.502282
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 96994.82,
          "high": 97111.0,
          "low": 96833.33,
          "close": 97047.43,
          "volume": 1298.75814,
          "close_time": 1746619199999,
          "quote_volume": 125935567.424571,
          "trades": 210972,
          "taker_buy_base": 680.09286,
          "taker_buy_quote": 65944379.2972116
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 97047.43,
          "high": 97478.27,
          "low": 96713.14,
          "close": 96923.91,
          "volume": 2791.58426,
          "close_time": 1746633599999,
          "quote_volume": 270921709.579636,
          "trades": 517210,
          "taker_buy_base": 1407.3865,
          "taker_buy_quote": 136599118.4465042
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 96923.91,
          "high": 96961.04,
          "low": 95784.61,
          "close": 96180.01,
          "volume": 3605.87038,
          "close_time": 1746647999999,
          "quote_volume": 347713667.8008052,
          "trades": 877505,
          "taker_buy_base": 1733.7124,
          "taker_buy_quote": 167195976.4688534
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 96180.0,
          "high": 97390.0,
          "low": 96076.92,
          "close": 97030.5,
          "volume": 1597.25701,
          "close_time": 1746662399999,
          "quote_volume": 154885407.7876014,
          "trades": 389498,
          "taker_buy_base": 800.07062,
          "taker_buy_quote": 77582032.9938951
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 97030.5,
          "high": 99222.22,
          "low": 96876.29,
          "close": 99152.79,
          "volume": 6410.02899,
          "close_time": 1746676799999,
          "quote_volume": 629851776.3281448,
          "trades": 835279,
          "taker_buy_base": 3835.98873,
          "taker_buy_quote": 376920877.0604628
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 99152.79,
          "high": 99419.0,
          "low": 98723.25,
          "close": 99252.34,
          "volume": 4129.30669,
          "close_time": 1746691199999,
          "quote_volume": 409120147.3423973,
          "trades": 410626,
          "taker_buy_base": 1845.68976,
          "taker_buy_quote": 182912340.5068567
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 99252.34,
          "high": 99888.0,
          "low": 99209.04,
          "close": 99409.14,
          "volume": 3702.67483,
          "close_time": 1746705599999,
          "quote_volume": 368875320.9856716,
          "trades": 341232,
          "taker_buy_base": 1768.77846,
          "taker_buy_quote": 176199041.1428072
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 99409.15,
          "high": 101525.03,
          "low": 99090.66,
          "close": 100758.08,
          "volume": 7963.43171,
          "close_time": 1746719999999,
          "quote_volume": 798001833.064522,
          "trades": 1136481,
          "taker_buy_base": 4413.18555,
          "taker_buy_quote": 442426770.0962642
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 100758.08,
          "high": 101707.02,
          "low": 100596.0,
          "close": 101299.99,
          "volume": 5099.76086,
          "close_time": 1746734399999,
          "quote_volume": 515951049.8407357,
          "trades": 867663,
          "taker_buy_base": 2450.94163,
          "taker_buy_quote": 247981791.2285781
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 101300.0,
          "high": 104145.76,
          "low": 101285.71,
          "close": 103261.6,
          "volume": 7656.82539,
          "close_time": 1746748799999,
          "quote_volume": 786845703.003543,
          "trades": 1399866,
          "taker_buy_base": 4232.64596,
          "taker_buy_quote": 434893658.329458
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 103261.61,
          "high": 103268.44,
          "low": 102364.0,
          "close": 102451.04,
          "volume": 3733.8534,
          "close_time": 1746763199999,
          "quote_volume": 383681204.2274696,
          "trades": 640732,
          "taker_buy_base": 1771.67749,
          "taker_buy_quote": 182045166.3403631
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 102451.04,
          "high": 104361.3,
          "low": 102374.03,
          "close": 103628.77,
          "volume": 5971.49947,
          "close_time": 1746777599999,
          "quote_volume": 617487240.5604722,
          "trades": 577857,
          "taker_buy_base": 3272.60109,
          "taker_buy_quote": 338377221.7185981
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 103628.76,
          "high": 103930.0,
          "low": 102421.0,
          "close": 102958.31,
          "volume": 8403.08937,
          "close_time": 1746791999999,
          "quote_volume": 866476627.5145112,
          "trades": 1193084,
          "taker_buy_base": 4616.91231,
          "taker_buy_quote": 476058280.2248689
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 102958.31,
          "high": 103793.66,
          "low": 102411.99,
          "close": 102895.99,
          "volume": 5841.22214,
          "close_time": 1746806399999,
          "quote_volume": 602268528.0271364,
          "trades": 1201794,
          "taker_buy_base": 3289.55795,
          "taker_buy_quote": 339238107.7904288
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 102895.99,
          "high": 103370.54,
          "low": 102315.14,
          "close": 103189.17,
          "volume": 2349.89886,
          "close_time": 1746820799999,
          "quote_volume": 241840090.092152,
          "trades": 618187,
          "taker_buy_base": 1063.51978,
          "taker_buy_quote": 109464844.7296326
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 103189.17,
          "high": 103408.0,
          "low": 102727.25,
          "close": 102971.99,
          "volume": 1317.83583,
          "close_time": 1746835199999,
          "quote_volume": 135764757.5597715,
          "trades": 175275,
          "taker_buy_base": 510.93519,
          "taker_buy_quote": 52643001.5222965
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 102971.99,
          "high": 103265.82,
          "low": 102818.76,
          "close": 103226.24,
          "volume": 1788.89448,
          "close_time": 1746849599999,
          "quote_volume": 184316862.0360605,
          "trades": 249041,
          "taker_buy_base": 898.98762,
          "taker_buy_quote": 92630297.4688246
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 103226.25,
          "high": 104100.0,
          "low": 103034.5,
          "close": 103759.71,
          "volume": 2472.72488,
          "close_time": 1746863999999,
          "quote_volume": 256087351.2019676,
          "trades": 360934,
          "taker_buy_base": 1423.10708,
          "taker_buy_quote": 147413699.9101966
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 103759.71,
          "high": 104079.37,
          "low": 103366.0,
          "close": 103434.94,
          "volume": 2876.2662,
          "close_time": 1746878399999,
          "quote_volume": 298211877.4404966,
          "trades": 437344,
          "taker_buy_base": 1519.22559,
          "taker_buy_quote": 157502119.0499922
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 103434.94,
          "high": 103825.4,
          "low": 103100.0,
          "close": 103138.77,
          "volume": 1933.54411,
          "close_time": 1746892799999,
          "quote_volume": 200170553.6153308,
          "trades": 267751,
          "taker_buy_base": 975.98717,
          "taker_buy_quote": 101068225.5922463
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 103138.76,
          "high": 103619.68,
          "low": 103005.33,
          "close": 103191.35,
          "volume": 2330.41287,
          "close_time": 1746907199999,
          "quote_volume": 240734847.1314196,
          "trades": 325301,
          "taker_buy_base": 1253.72372,
          "taker_buy_quote": 129508604.6312702
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 103191.35,
          "high": 104984.57,
          "low": 103068.87,
          "close": 104809.53,
          "volume": 3922.94357,
          "close_time": 1746921599999,
          "quote_volume": 408864787.0771399,
          "trades": 587474,
          "taker_buy_base": 2187.2036,
          "taker_buy_quote": 227972342.8691347
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 104809.53,
          "high": 104972.0,
          "low": 103466.05,
          "close": 104007.03,
          "volume": 3855.57081,
          "close_time": 1746935999999,
          "quote_volume": 401736209.1218151,
          "trades": 767833,
          "taker_buy_base": 1884.3585,
          "taker_buy_quote": 196344907.1389334
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 104007.03,
          "high": 104400.0,
          "low": 103345.06,
          "close": 103385.47,
          "volume": 2952.77072,
          "close_time": 1746950399999,
          "quote_volume": 306578693.6302912,
          "trades": 424357,
          "taker_buy_base": 1556.82321,
          "taker_buy_quote": 161641077.4549633
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 103385.46,
          "high": 104777.0,
          "low": 103380.95,
          "close": 104652.01,
          "volume": 2472.65506,
          "close_time": 1746964799999,
          "quote_volume": 257788398.4243482,
          "trades": 336695,
          "taker_buy_base": 1243.29686,
          "taker_buy_quote": 129592878.0485499
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 104652.01,
          "high": 104888.0,
          "low": 103775.91,
          "close": 104150.0,
          "volume": 4500.51294,
          "close_time": 1746979199999,
          "quote_volume": 469363926.815396,
          "trades": 602440,
          "taker_buy_base": 2162.96928,
          "taker_buy_quote": 225660253.3422519
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 104150.0,
          "high": 104832.82,
          "low": 103750.0,
          "close": 104420.0,
          "volume": 2312.17239,
          "close_time": 1746993599999,
          "quote_volume": 240934842.0031322,
          "trades": 496122,
          "taker_buy_base": 1173.17628,
          "taker_buy_quote": 122285638.5886017
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 104420.0,
          "high": 104578.62,
          "low": 103569.77,
          "close": 104118.0,
          "volume": 1893.44005,
          "close_time": 1747007999999,
          "quote_volume": 196979707.2174427,
          "trades": 472729,
          "taker_buy_base": 1051.33165,
          "taker_buy_quote": 109378530.5340078
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 104118.0,
          "high": 105086.42,
          "low": 103702.15,
          "close": 104100.13,
          "volume": 4046.32885,
          "close_time": 1747022399999,
          "quote_volume": 422221885.9086791,
          "trades": 685325,
          "taker_buy_base": 2147.81041,
          "taker_buy_quote": 224230500.3651324
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 104100.13,
          "high": 105819.45,
          "low": 103750.0,
          "close": 104467.99,
          "volume": 6956.58682,
          "close_time": 1747036799999,
          "quote_volume": 730018983.3617336,
          "trades": 874969,
          "taker_buy_base": 3962.92658,
          "taker_buy_quote": 416039069.594063
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 104467.99,
          "high": 104736.45,
          "low": 103625.0,
          "close": 103762.9,
          "volume": 4195.60245,
          "close_time": 1747051199999,
          "quote_volume": 437679413.2024428,
          "trades": 663617,
          "taker_buy_base": 2125.00337,
          "taker_buy_quote": 221732501.3288337
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 103762.89,
          "high": 104629.96,
          "low": 102388.0,
          "close": 102527.26,
          "volume": 7882.24448,
          "close_time": 1747065599999,
          "quote_volume": 815715248.0054992,
          "trades": 1479231,
          "taker_buy_base": 4039.79147,
          "taker_buy_quote": 418259139.4406145
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 102527.27,
          "high": 103088.88,
          "low": 100718.37,
          "close": 101860.0,
          "volume": 6054.64243,
          "close_time": 1747079999999,
          "quote_volume": 617480364.8862969,
          "trades": 1157612,
          "taker_buy_base": 2988.87113,
          "taker_buy_quote": 304965822.2933066
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 101859.99,
          "high": 103127.92,
          "low": 101770.2,
          "close": 102791.32,
          "volume": 2137.37289,
          "close_time": 1747094399999,
          "quote_volume": 219233042.0184175,
          "trades": 437653,
          "taker_buy_base": 1191.59501,
          "taker_buy_quote": 122230763.5661893
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 102791.32,
          "high": 102791.32,
          "low": 101429.7,
          "close": 101719.4,
          "volume": 3352.34144,
          "close_time": 1747108799999,
          "quote_volume": 342419286.384254,
          "trades": 798827,
          "taker_buy_base": 1514.12973,
          "taker_buy_quote": 154684006.7124818
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 101719.4,
          "high": 102943.28,
          "low": 101610.56,
          "close": 102665.5,
          "volume": 3546.89229,
          "close_time": 1747123199999,
          "quote_volume": 363601013.9856538,
          "trades": 454015,
          "taker_buy_base": 2136.47362,
          "taker_buy_quote": 219051816.6185866
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 102665.5,
          "high": 103822.03,
          "low": 102540.18,
          "close": 103729.2,
          "volume": 2797.46591,
          "close_time": 1747137599999,
          "quote_volume": 288841502.8440612,
          "trades": 411752,
          "taker_buy_base": 1508.48758,
          "taker_buy_quote": 155803277.6759636
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 103729.2,
          "high": 103966.0,
          "low": 102811.32,
          "close": 103682.55,
          "volume": 4451.38278,
          "close_time": 1747151999999,
          "quote_volume": 460820760.5492674,
          "trades": 899294,
          "taker_buy_base": 2168.73261,
          "taker_buy_quote": 224587525.326739
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 103682.54,
          "high": 104976.25,
          "low": 103532.18,
          "close": 104792.22,
          "volume": 5053.45199,
          "close_time": 1747166399999,
          "quote_volume": 527482224.3490668,
          "trades": 715366,
          "taker_buy_base": 2440.65494,
          "taker_buy_quote": 254658939.9886228
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 104792.21,
          "high": 104928.0,
          "low": 103869.01,
          "close": 104103.72,
          "volume": 2051.88968,
          "close_time": 1747180799999,
          "quote_volume": 214079330.0400637,
          "trades": 424277,
          "taker_buy_base": 937.49997,
          "taker_buy_quote": 97824098.3854012
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 104103.72,
          "high": 104115.86,
          "low": 103453.26,
          "close": 103587.44,
          "volume": 3010.71837,
          "close_time": 1747195199999,
          "quote_volume": 312658133.1809115,
          "trades": 507157,
          "taker_buy_base": 1379.63949,
          "taker_buy_quote": 143258282.5751907
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 103587.44,
          "high": 103971.0,
          "low": 103381.02,
          "close": 103716.55,
          "volume": 2102.25399,
          "close_time": 1747209599999,
          "quote_volume": 218031701.2132782,
          "trades": 336510,
          "taker_buy_base": 993.45992,
          "taker_buy_quote": 103036754.016037
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 103716.55,
          "high": 104145.0,
          "low": 102875.22,
          "close": 103944.93,
          "volume": 3535.76301,
          "close_time": 1747223999999,
          "quote_volume": 366035334.4245637,
          "trades": 530488,
          "taker_buy_base": 1870.01331,
          "taker_buy_quote": 193613500.3665459
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 103944.93,
          "high": 104356.95,
          "low": 102833.55,
          "close": 103514.24,
          "volume": 5202.04446,
          "close_time": 1747238399999,
          "quote_volume": 539031189.727043,
          "trades": 879190,
          "taker_buy_base": 2535.01997,
          "taker_buy_quote": 262887346.8467024
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 103514.24,
          "high": 103720.44,
          "low": 102602.05,
          "close": 103321.72,
          "volume": 1856.97684,
          "close_time": 1747252799999,
          "quote_volume": 191820174.3368166,
          "trades": 547593,
          "taker_buy_base": 863.31201,
          "taker_buy_quote": 89178138.0739408
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 103321.73,
          "high": 103667.52,
          "low": 103304.66,
          "close": 103507.82,
          "volume": 745.15143,
          "close_time": 1747267199999,
          "quote_volume": 77131746.5057979,
          "trades": 224283,
          "taker_buy_base": 384.58863,
          "taker_buy_quote": 39809449.7759442
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 103507.83,
          "high": 103866.51,
          "low": 102720.0,
          "close": 102753.63,
          "volume": 1797.79721,
          "close_time": 1747281599999,
          "quote_volume": 185567025.7233139,
          "trades": 464855,
          "taker_buy_base": 659.63706,
          "taker_buy_quote": 68093306.5249615
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 102753.62,
          "high": 102962.38,
          "low": 101724.17,
          "close": 101779.99,
          "volume": 2353.66229,
          "close_time": 1747295999999,
          "quote_volume": 240923000.3076947,
          "trades": 598181,
          "taker_buy_base": 1041.33627,
          "taker_buy_quote": 106602195.716421
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 101779.99,
          "high": 102441.0,
          "low": 101500.0,
          "close": 102371.61,
          "volume": 2612.10704,
          "close_time": 1747310399999,
          "quote_volume": 266377257.1732878,
          "trades": 525061,
          "taker_buy_base": 1380.44822,
          "taker_buy_quote": 140783388.6558231
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 102371.62,
          "high": 103291.99,
          "low": 101383.07,
          "close": 103251.35,
          "volume": 4312.54952,
          "close_time": 1747324799999,
          "quote_volume": 441184221.1434048,
          "trades": 1101180,
          "taker_buy_base": 2045.32912,
          "taker_buy_quote": 209327580.7854101
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 103251.36,
          "high": 104192.7,
          "low": 102552.35,
          "close": 103157.26,
          "volume": 4442.22626,
          "close_time": 1747339199999,
          "quote_volume": 459594344.5665889,
          "trades": 890090,
          "taker_buy_base": 2052.50863,
          "taker_buy_quote": 212408897.2288115
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 103157.26,
          "high": 103980.84,
          "low": 102708.46,
          "close": 103763.71,
          "volume": 2480.64372,
          "close_time": 1747353599999,
          "quote_volume": 256537625.6149135,
          "trades": 560110,
          "taker_buy_base": 1295.92106,
          "taker_buy_quote": 134028976.6527088
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 103763.71,
          "high": 104466.01,
          "low": 103467.91,
          "close": 104023.49,
          "volume": 3294.14952,
          "close_time": 1747367999999,
          "quote_volume": 342613963.0430899,
          "trades": 619899,
          "taker_buy_base": 1618.00096,
          "taker_buy_quote": 168309538.05277
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 104023.49,
          "high": 104190.48,
          "low": 103694.18,
          "close": 103710.17,
          "volume": 2338.96041,
          "close_time": 1747382399999,
          "quote_volume": 243145722.213136,
          "trades": 400768,
          "taker_buy_base": 1317.46389,
          "taker_buy_quote": 136948650.6535053
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 103710.17,
          "high": 103900.0,
          "low": 103100.49,
          "close": 103651.71,
          "volume": 3118.57852,
          "close_time": 1747396799999,
          "quote_volume": 322949476.6137954,
          "trades": 551272,
          "taker_buy_base": 1271.34167,
          "taker_buy_quote": 131706935.020241
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 103651.72,
          "high": 104286.0,
          "low": 103343.07,
          "close": 104183.33,
          "volume": 3503.77985,
          "close_time": 1747411199999,
          "quote_volume": 363761601.0003442,
          "trades": 779062,
          "taker_buy_base": 1812.46231,
          "taker_buy_quote": 188178816.8364766
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 104183.32,
          "high": 104550.33,
          "low": 103587.0,
          "close": 104032.6,
          "volume": 2352.84073,
          "close_time": 1747425599999,
          "quote_volume": 244925831.9359489,
          "trades": 580856,
          "taker_buy_base": 1082.55281,
          "taker_buy_quote": 112737388.239209
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 104032.6,
          "high": 104032.6,
          "low": 103397.5,
          "close": 103463.9,
          "volume": 1075.57121,
          "close_time": 1747439999999,
          "quote_volume": 111435777.5178337,
          "trades": 305585,
          "taker_buy_base": 453.33637,
          "taker_buy_quote": 46969053.3920728
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 103463.9,
          "high": 103600.0,
          "low": 102612.5,
          "close": 103508.48,
          "volume": 2858.83928,
          "close_time": 1747454399999,
          "quote_volume": 294811054.7647619,
          "trades": 606419,
          "taker_buy_base": 1381.64788,
          "taker_buy_quote": 142505778.2243234
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 103508.48,
          "high": 103709.86,
          "low": 103285.71,
          "close": 103451.14,
          "volume": 1318.92723,
          "close_time": 1747468799999,
          "quote_volume": 136518050.5966324,
          "trades": 263551,
          "taker_buy_base": 772.0936,
          "taker_buy_quote": 79911451.1966092
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 103451.13,
          "high": 103568.58,
          "low": 102753.67,
          "close": 102994.17,
          "volume": 2720.30154,
          "close_time": 1747483199999,
          "quote_volume": 280373790.9130737,
          "trades": 485524,
          "taker_buy_base": 1294.81309,
          "taker_buy_quote": 133494800.3950904
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 102994.18,
          "high": 103180.0,
          "low": 102640.02,
          "close": 102939.53,
          "volume": 1272.66735,
          "close_time": 1747497599999,
          "quote_volume": 131036483.9042067,
          "trades": 446752,
          "taker_buy_base": 571.01015,
          "taker_buy_quote": 58797027.7730028
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 102939.52,
          "high": 103350.0,
          "low": 102761.9,
          "close": 103158.6,
          "volume": 1287.9669,
          "close_time": 1747511999999,
          "quote_volume": 132762878.9250795,
          "trades": 371633,
          "taker_buy_base": 633.82509,
          "taker_buy_quote": 65343394.818895
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 103158.6,
          "high": 103477.87,
          "low": 102900.72,
          "close": 103126.65,
          "volume": 1792.19392,
          "close_time": 1747526399999,
          "quote_volume": 184916103.8468639,
          "trades": 394718,
          "taker_buy_base": 681.72544,
          "taker_buy_quote": 70327276.3259293
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 103126.65,
          "high": 103409.98,
          "low": 103105.09,
          "close": 103295.7,
          "volume": 913.9652,
          "close_time": 1747540799999,
          "quote_volume": 94387260.3821633,
          "trades": 251564,
          "taker_buy_base": 423.24862,
          "taker_buy_quote": 43708332.4155398
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 103295.7,
          "high": 103988.0,
          "low": 103295.69,
          "close": 103919.39,
          "volume": 1414.68073,
          "close_time": 1747555199999,
          "quote_volume": 146518338.3155214,
          "trades": 227414,
          "taker_buy_base": 808.53727,
          "taker_buy_quote": 83753799.0724184
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 103919.39,
          "high": 104088.2,
          "low": 103800.0,
          "close": 103800.54,
          "volume": 1574.15623,
          "close_time": 1747569599999,
          "quote_volume": 163586363.7123221,
          "trades": 255909,
          "taker_buy_base": 860.94052,
          "taker_buy_quote": 89468868.747223
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 103800.55,
          "high": 105680.0,
          "low": 103701.4,
          "close": 105518.0,
          "volume": 4982.50382,
          "close_time": 1747583999999,
          "quote_volume": 522726120.0079938,
          "trades": 545204,
          "taker_buy_base": 3137.24621,
          "taker_buy_quote": 329137570.2739231
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 105518.0,
          "high": 105980.0,
          "low": 103851.01,
          "close": 103883.97,
          "volume": 5395.35549,
          "close_time": 1747598399999,
          "quote_volume": 566207006.6631227,
          "trades": 711164,
          "taker_buy_base": 2733.75208,
          "taker_buy_quote": 286951733.2289424
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 103883.98,
          "high": 106660.0,
          "low": 103285.71,
          "close": 106454.26,
          "volume": 7319.32579,
          "close_time": 1747612799999,
          "quote_volume": 768789882.9938152,
          "trades": 1202045,
          "taker_buy_base": 3701.17434,
          "taker_buy_quote": 388894248.3171545
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 106454.27,
          "high": 107108.62,
          "low": 103534.47,
          "close": 103605.88,
          "volume": 5830.4141,
          "close_time": 1747627199999,
          "quote_volume": 613972679.5019618,
          "trades": 1121158,
          "taker_buy_base": 2890.5058,
          "taker_buy_quote": 304839454.8153966
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 103605.9,
          "high": 103779.99,
          "low": 102000.0,
          "close": 103226.29,
          "volume": 7899.03768,
          "close_time": 1747641599999,
          "quote_volume": 812576882.5572447,
          "trades": 1162776,
          "taker_buy_base": 3257.9915,
          "taker_buy_quote": 335271805.357781
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 103226.29,
          "high": 103425.53,
          "low": 102782.6,
          "close": 102963.41,
          "volume": 2683.33916,
          "close_time": 1747655999999,
          "quote_volume": 276620177.1353605,
          "trades": 556279,
          "taker_buy_base": 1284.59197,
          "taker_buy_quote": 132442159.5312209
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 102963.4,
          "high": 104968.75,
          "low": 102126.16,
          "close": 104786.41,
          "volume": 6071.83103,
          "close_time": 1747670399999,
          "quote_volume": 628993087.0950245,
          "trades": 889576,
          "taker_buy_base": 3095.51691,
          "taker_buy_quote": 320736163.4467445
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 104786.42,
          "high": 105561.76,
          "low": 104491.53,
          "close": 105517.7,
          "volume": 4503.35567,
          "close_time": 1747684799999,
          "quote_volume": 473238896.2951235,
          "trades": 723621,
          "taker_buy_base": 2229.9582,
          "taker_buy_quote": 234329975.9074673
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 105517.64,
          "high": 105829.99,
          "low": 105016.27,
          "close": 105573.74,
          "volume": 3272.0576,
          "close_time": 1747699199999,
          "quote_volume": 344922782.0107365,
          "trades": 427961,
          "taker_buy_base": 1449.74462,
          "taker_buy_quote": 152833336.0255459
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 105573.73,
          "high": 106853.27,
          "low": 105533.01,
          "close": 105761.92,
          "volume": 5750.55327,
          "close_time": 1747713599999,
          "quote_volume": 610461798.7408379,
          "trades": 843042,
          "taker_buy_base": 3060.50928,
          "taker_buy_quote": 324907264.3302257
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 105761.92,
          "high": 106399.0,
          "low": 104928.44,
          "close": 105021.71,
          "volume": 3035.55334,
          "close_time": 1747727999999,
          "quote_volume": 320734204.9310113,
          "trades": 480982,
          "taker_buy_base": 1479.37814,
          "taker_buy_quote": 156389767.1116974
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 105021.7,
          "high": 105416.66,
          "low": 104847.16,
          "close": 105203.76,
          "volume": 2326.54242,
          "close_time": 1747742399999,
          "quote_volume": 244675230.2080359,
          "trades": 334627,
          "taker_buy_base": 1209.44874,
          "taker_buy_quote": 127209793.9606373
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 105203.75,
          "high": 105391.27,
          "low": 104184.72,
          "close": 105333.68,
          "volume": 3799.70194,
          "close_time": 1747756799999,
          "quote_volume": 397803189.6344014,
          "trades": 622852,
          "taker_buy_base": 2089.14724,
          "taker_buy_quote": 218745960.8007976
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 105333.67,
          "high": 107238.37,
          "low": 105090.9,
          "close": 107026.47,
          "volume": 5057.29953,
          "close_time": 1747771199999,
          "quote_volume": 536665511.4538068,
          "trades": 833265,
          "taker_buy_base": 2702.86782,
          "taker_buy_quote": 286876100.670279
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 107026.47,
          "high": 107320.0,
          "low": 105935.83,
          "close": 106849.99,
          "volume": 3735.83225,
          "close_time": 1747785599999,
          "quote_volume": 398762509.7015049,
          "trades": 763583,
          "taker_buy_base": 1809.11153,
          "taker_buy_quote": 193144765.5158862
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 106850.0,
          "high": 107206.94,
          "low": 106186.79,
          "close": 106843.59,
          "volume": 2584.02606,
          "close_time": 1747799999999,
          "quote_volume": 275890419.7221647,
          "trades": 577148,
          "taker_buy_base": 1062.02409,
          "taker_buy_quote": 113409842.8816401
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 106843.6,
          "high": 107985.05,
          "low": 106454.54,
          "close": 106527.16,
          "volume": 5791.25242,
          "close_time": 1747814399999,
          "quote_volume": 621536404.7242289,
          "trades": 949984,
          "taker_buy_base": 2980.52085,
          "taker_buy_quote": 319852772.2959196
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 106527.17,
          "high": 106797.98,
          "low": 106100.01,
          "close": 106546.44,
          "volume": 2982.12972,
          "close_time": 1747828799999,
          "quote_volume": 317338573.2151957,
          "trades": 542267,
          "taker_buy_base": 1795.6086,
          "taker_buy_quote": 191088174.6549066
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 106546.43,
          "high": 109458.0,
          "low": 106329.47,
          "close": 108973.35,
          "volume": 11705.49449,
          "close_time": 1747843199999,
          "quote_volume": 1265951744.1697648,
          "trades": 1560513,
          "taker_buy_base": 6897.69099,
          "taker_buy_quote": 745475323.2250025
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 108973.34,
          "high": 109845.0,
          "low": 106117.67,
          "close": 108603.79,
          "volume": 14958.19983,
          "close_time": 1747857599999,
          "quote_volume": 1612897473.5287871,
          "trades": 2159102,
          "taker_buy_base": 6750.20424,
          "taker_buy_quote": 728541908.9390037
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 108603.79,
          "high": 110797.38,
          "low": 107725.0,
          "close": 109643.99,
          "volume": 7509.937825,
          "close_time": 1747871999999,
          "quote_volume": 821094898.9598856,
          "trades": 1046265,
          "taker_buy_base": 4175.600625,
          "taker_buy_quote": 457160459.1022533
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 109643.99,
          "high": 111880.0,
          "low": 109177.37,
          "close": 111780.84,
          "volume": 9017.73168,
          "close_time": 1747886399999,
          "quote_volume": 996161048.7923807,
          "trades": 1557843,
          "taker_buy_base": 4907.32904,
          "taker_buy_quote": 542178961.5156758
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 111780.84,
          "high": 111795.04,
          "low": 110461.87,
          "close": 111045.45,
          "volume": 7103.40338,
          "close_time": 1747900799999,
          "quote_volume": 789767305.2359343,
          "trades": 1129844,
          "taker_buy_base": 3801.3551,
          "taker_buy_quote": 422697590.8833777
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 111045.45,
          "high": 111326.2,
          "low": 110272.72,
          "close": 110981.97,
          "volume": 4014.18788,
          "close_time": 1747915199999,
          "quote_volume": 444496797.0060999,
          "trades": 745353,
          "taker_buy_base": 2113.33757,
          "taker_buy_quote": 234025431.110448
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 110981.98,
          "high": 111626.43,
          "low": 110550.0,
          "close": 111290.86,
          "volume": 6086.26018,
          "close_time": 1747929599999,
          "quote_volume": 676543999.172668,
          "trades": 1179845,
          "taker_buy_base": 3120.86417,
          "taker_buy_quote": 346919590.434071
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 111290.85,
          "high": 111980.0,
          "low": 110916.4,
          "close": 111188.0,
          "volume": 3260.6327,
          "close_time": 1747943999999,
          "quote_volume": 363687479.4825683,
          "trades": 770897,
          "taker_buy_base": 1617.74807,
          "taker_buy_quote": 180463356.6393406
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 111188.0,
          "high": 111717.34,
          "low": 110763.27,
          "close": 111696.21,
          "volume": 2148.55731,
          "close_time": 1747958399999,
          "quote_volume": 238776204.8837662,
          "trades": 410434,
          "taker_buy_base": 1023.92898,
          "taker_buy_quote": 113798167.9998728
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 111696.22,
          "high": 111800.0,
          "low": 111000.13,
          "close": 111100.01,
          "volume": 2834.29482,
          "close_time": 1747972799999,
          "quote_volume": 315753691.9886454,
          "trades": 605403,
          "taker_buy_base": 1389.57771,
          "taker_buy_quote": 154823331.6509259
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 111100.0,
          "high": 111181.82,
          "low": 110407.89,
          "close": 110715.42,
          "volume": 3226.515,
          "close_time": 1747987199999,
          "quote_volume": 357229286.7735859,
          "trades": 503850,
          "taker_buy_base": 1415.73599,
          "taker_buy_quote": 156729530.2913976
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 110715.41,
          "high": 111381.61,
          "low": 108888.0,
          "close": 109076.35,
          "volume": 4204.18634,
          "close_time": 1748001599999,
          "quote_volume": 463620844.7981363,
          "trades": 683930,
          "taker_buy_base": 1959.56753,
          "taker_buy_quote": 216302606.8251292
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 109076.36,
          "high": 109992.75,
          "low": 107316.0,
          "close": 108940.0,
          "volume": 13163.25808,
          "close_time": 1748015999999,
          "quote_volume": 1431385356.8193462,
          "trades": 1779217,
          "taker_buy_base": 5659.55067,
          "taker_buy_quote": 615934915.7069439
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 108940.0,
          "high": 109809.53,
          "low": 108001.0,
          "close": 108716.07,
          "volume": 4951.18081,
          "close_time": 1748030399999,
          "quote_volume": 539415749.0238559,
          "trades": 927366,
          "taker_buy_base": 2426.56915,
          "taker_buy_quote": 264475187.78109
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 108714.01,
          "high": 108727.28,
          "low": 106800.0,
          "close": 107318.3,
          "volume": 3358.28804,
          "close_time": 1748044799999,
          "quote_volume": 362299516.986835,
          "trades": 751426,
          "taker_buy_base": 1458.31547,
          "taker_buy_quote": 157356868.9320304
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 107318.3,
          "high": 108367.54,
          "low": 106875.41,
          "close": 108366.3,
          "volume": 2321.32073,
          "close_time": 1748059199999,
          "quote_volume": 249886763.9499715,
          "trades": 656228,
          "taker_buy_base": 1175.01933,
          "taker_buy_quote": 126518123.4860908
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 108366.31,
          "high": 108582.33,
          "low": 107566.37,
          "close": 107587.75,
          "volume": 1982.27366,
          "close_time": 1748073599999,
          "quote_volume": 214331036.7874263,
          "trades": 377874,
          "taker_buy_base": 801.14186,
          "taker_buy_quote": 86638453.7891422
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 107587.75,
          "high": 109506.03,
          "low": 107587.74,
          "close": 109208.56,
          "volume": 5417.04518,
          "close_time": 1748087999999,
          "quote_volume": 589431582.2608783,
          "trades": 545712,
          "taker_buy_base": 3379.94233,
          "taker_buy_quote": 368109903.5190952
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 109208.57,
          "high": 109282.81,
          "low": 108540.0,
          "close": 108929.7,
          "volume": 2666.17903,
          "close_time": 1748102399999,
          "quote_volume": 290242195.9402648,
          "trades": 467283,
          "taker_buy_base": 1262.03783,
          "taker_buy_quote": 137395656.0727136
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 108929.71,
          "high": 109200.0,
          "low": 108682.36,
          "close": 108960.0,
          "volume": 1015.55537,
          "close_time": 1748116799999,
          "quote_volume": 110613973.5386578,
          "trades": 259220,
          "taker_buy_base": 575.85908,
          "taker_buy_quote": 62717371.1761115
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 108960.0,
          "high": 109125.0,
          "low": 107500.0,
          "close": 107761.91,
          "volume": 3380.15732,
          "close_time": 1748131199999,
          "quote_volume": 365453267.2976599,
          "trades": 499101,
          "taker_buy_base": 1592.90704,
          "taker_buy_quote": 172303585.2785037
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 107761.9,
          "high": 108257.14,
          "low": 107206.0,
          "close": 108095.75,
          "volume": 2495.88081,
          "close_time": 1748145599999,
          "quote_volume": 268908816.7536267,
          "trades": 595293,
          "taker_buy_base": 1272.74459,
          "taker_buy_quote": 137160459.1251235
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 108095.76,
          "high": 108288.69,
          "low": 107454.54,
          "close": 107681.81,
          "volume": 1293.71165,
          "close_time": 1748159999999,
          "quote_volume": 139580018.9564804,
          "trades": 288781,
          "taker_buy_base": 555.73637,
          "taker_buy_quote": 59955855.4533315
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 107681.82,
          "high": 107700.65,
          "low": 106708.98,
          "close": 107260.0,
          "volume": 3399.35699,
          "close_time": 1748174399999,
          "quote_volume": 364131673.4838441,
          "trades": 639342,
          "taker_buy_base": 1398.23445,
          "taker_buy_quote": 149775431.8449555
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 107259.99,
          "high": 107743.34,
          "low": 106600.64,
          "close": 106967.97,
          "volume": 5093.14772,
          "close_time": 1748188799999,
          "quote_volume": 546045845.9649655,
          "trades": 660123,
          "taker_buy_base": 2164.02008,
          "taker_buy_quote": 232137781.2783714
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 106967.97,
          "high": 107940.95,
          "low": 106640.52,
          "close": 107717.01,
          "volume": 2103.88371,
          "close_time": 1748203199999,
          "quote_volume": 225250138.3844775,
          "trades": 311695,
          "taker_buy_base": 733.10191,
          "taker_buy_quote": 78571983.9434981
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 107717.02,
          "high": 109299.99,
          "low": 107176.0,
          "close": 109004.19,
          "volume": 3324.06607,
          "close_time": 1748217599999,
          "quote_volume": 360449961.8824638,
          "trades": 655934,
          "taker_buy_base": 1743.32972,
          "taker_buy_quote": 189086623.3644336
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 109004.2,
          "high": 109844.91,
          "low": 108670.58,
          "close": 109623.53,
          "volume": 3090.7964,
          "close_time": 1748231999999,
          "quote_volume": 338113769.4600295,
          "trades": 603606,
          "taker_buy_base": 1641.89836,
          "taker_buy_quote": 179615118.3149043
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 109623.54,
          "high": 110228.11,
          "low": 109365.29,
          "close": 110094.62,
          "volume": 2472.4091,
          "close_time": 1748246399999,
          "quote_volume": 271372863.5150204,
          "trades": 361108,
          "taker_buy_base": 1124.61626,
          "taker_buy_quote": 123501472.7851918
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 110094.62,
          "high": 110173.92,
          "low": 109556.69,
          "close": 109772.72,
          "volume": 1654.27634,
          "close_time": 1748260799999,
          "quote_volume": 181592048.1898166,
          "trades": 319092,
          "taker_buy_base": 798.01994,
          "taker_buy_quote": 87602160.962765
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 109772.73,
          "high": 110420.74,
          "low": 109494.74,
          "close": 110009.82,
          "volume": 3113.22041,
          "close_time": 1748275199999,
          "quote_volume": 342044174.8131138,
          "trades": 598615,
          "taker_buy_base": 1536.05064,
          "taker_buy_quote": 168796206.9512444
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 110009.83,
          "high": 110422.22,
          "low": 108858.28,
          "close": 109130.44,
          "volume": 3037.99696,
          "close_time": 1748289599999,
          "quote_volume": 332410909.9131709,
          "trades": 656499,
          "taker_buy_base": 1545.75152,
          "taker_buy_quote": 169133903.50302
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 109130.44,
          "high": 109888.89,
          "low": 108940.0,
          "close": 109434.79,
          "volume": 1280.41672,
          "close_time": 1748303999999,
          "quote_volume": 140044516.2167519,
          "trades": 348943,
          "taker_buy_base": 654.77616,
          "taker_buy_quote": 71620158.6751542
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 109434.78,
          "high": 109666.0,
          "low": 107516.57,
          "close": 108892.16,
          "volume": 4704.3073,
          "close_time": 1748318399999,
          "quote_volume": 510766736.2102632,
          "trades": 898416,
          "taker_buy_base": 2114.70326,
          "taker_buy_quote": 229624869.9514102
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 108892.15,
          "high": 109636.37,
          "low": 108550.0,
          "close": 109547.16,
          "volume": 3340.1595,
          "close_time": 1748332799999,
          "quote_volume": 364337211.143723,
          "trades": 532814,
          "taker_buy_base": 1688.19462,
          "taker_buy_quote": 184162828.0526166
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 109540.0,
          "high": 109899.0,
          "low": 109428.98,
          "close": 109585.49,
          "volume": 1886.45358,
          "close_time": 1748347199999,
          "quote_volume": 206860201.6238607,
          "trades": 305162,
          "taker_buy_base": 891.97185,
          "taker_buy_quote": 97814086.2333621
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 109585.49,
          "high": 110718.0,
          "low": 108670.29,
          "close": 110140.11,
          "volume": 6777.89203,
          "close_time": 1748361599999,
          "quote_volume": 744534019.9730968,
          "trades": 1029443,
          "taker_buy_base": 3154.24352,
          "taker_buy_quote": 346494027.671737
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 110140.11,
          "high": 110499.64,
          "low": 109574.46,
          "close": 109877.87,
          "volume": 2624.04806,
          "close_time": 1748375999999,
          "quote_volume": 288951599.1277187,
          "trades": 521923,
          "taker_buy_base": 1074.30883,
          "taker_buy_quote": 118291290.0088837
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 109877.87,
          "high": 109897.49,
          "low": 108600.0,
          "close": 108938.17,
          "volume": 1943.79588,
          "close_time": 1748390399999,
          "quote_volume": 212154083.0406026,
          "trades": 447751,
          "taker_buy_base": 1046.47063,
          "taker_buy_quote": 114166522.5435896
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 108938.17,
          "high": 109284.7,
          "low": 108400.0,
          "close": 108863.64,
          "volume": 2003.85357,
          "close_time": 1748404799999,
          "quote_volume": 218004240.4280606,
          "trades": 448780,
          "taker_buy_base": 963.55132,
          "taker_buy_quote": 104837067.3698391
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 108863.64,
          "high": 109089.68,
          "low": 108624.43,
          "close": 108816.44,
          "volume": 1391.51979,
          "close_time": 1748419199999,
          "quote_volume": 151505647.6120597,
          "trades": 248061,
          "taker_buy_base": 604.29786,
          "taker_buy_quote": 65793646.9811827
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 108816.44,
          "high": 109130.44,
          "low": 108258.01,
          "close": 108870.38,
          "volume": 1891.22828,
          "close_time": 1748433599999,
          "quote_volume": 205658874.1094695,
          "trades": 372912,
          "taker_buy_base": 912.82962,
          "taker_buy_quote": 99261960.7123673
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 108870.39,
          "high": 109053.39,
          "low": 107045.45,
          "close": 107107.31,
          "volume": 5751.05895,
          "close_time": 1748447999999,
          "quote_volume": 620113457.733074,
          "trades": 812749,
          "taker_buy_base": 2165.11124,
          "taker_buy_quote": 233566106.1259031
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 107107.31,
          "high": 107842.29,
          "low": 106938.24,
          "close": 106946.01,
          "volume": 2757.68701,
          "close_time": 1748462399999,
          "quote_volume": 296276896.8240742,
          "trades": 562584,
          "taker_buy_base": 1252.9952,
          "taker_buy_quote": 134649013.3196442
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 106946.0,
          "high": 108043.95,
          "low": 106769.43,
          "close": 107781.78,
          "volume": 1838.44069,
          "close_time": 1748476799999,
          "quote_volume": 197577631.8062934,
          "trades": 488176,
          "taker_buy_base": 978.48817,
          "taker_buy_quote": 105175172.2117832
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 107781.78,
          "high": 108484.61,
          "low": 107421.12,
          "close": 108044.88,
          "volume": 3012.04609,
          "close_time": 1748491199999,
          "quote_volume": 325425420.6883702,
          "trades": 586838,
          "taker_buy_base": 1440.17029,
          "taker_buy_quote": 155611181.2743675
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 108044.87,
          "high": 108106.94,
          "low": 106948.01,
          "close": 107880.72,
          "volume": 2287.08404,
          "close_time": 1748505599999,
          "quote_volume": 246195578.2568029,
          "trades": 383515,
          "taker_buy_base": 1082.37865,
          "taker_buy_quote": 116510683.822965
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 107880.73,
          "high": 108891.91,
          "low": 107681.81,
          "close": 108779.84,
          "volume": 2525.30968,
          "close_time": 1748519999999,
          "quote_volume": 273967847.6187065,
          "trades": 399682,
          "taker_buy_base": 1320.53901,
          "taker_buy_quote": 143269685.7667161
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 108779.83,
          "high": 108797.25,
          "low": 106474.0,
          "close": 107019.89,
          "volume": 5170.87467,
          "close_time": 1748534399999,
          "quote_volume": 556298787.0343965,
          "trades": 973324,
          "taker_buy_base": 2373.81136,
          "taker_buy_quote": 255365781.3844503
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 107019.9,
          "high": 107168.23,
          "low": 105639.3,
          "close": 105731.74,
          "volume": 4682.29852,
          "close_time": 1748548799999,
          "quote_volume": 498154223.9051132,
          "trades": 1013958,
          "taker_buy_base": 2265.41915,
          "taker_buy_quote": 241039586.2800304
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 105731.74,
          "high": 106470.69,
          "low": 105322.86,
          "close": 105589.75,
          "volume": 2157.08816,
          "close_time": 1748563199999,
          "quote_volume": 228597160.0047725,
          "trades": 417609,
          "taker_buy_base": 975.1751,
          "taker_buy_quote": 103376853.0204605
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 105589.75,
          "high": 106214.93,
          "low": 104600.5,
          "close": 106024.33,
          "volume": 4390.94984,
          "close_time": 1748577599999,
          "quote_volume": 463755417.822542,
          "trades": 806838,
          "taker_buy_base": 1949.49866,
          "taker_buy_quote": 205919727.4671036
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 106024.33,
          "high": 106313.12,
          "low": 104727.72,
          "close": 105028.02,
          "volume": 4187.15493,
          "close_time": 1748591999999,
          "quote_volume": 442074746.8882577,
          "trades": 513680,
          "taker_buy_base": 1825.56098,
          "taker_buy_quote": 192734196.8522537
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 105028.03,
          "high": 105981.75,
          "low": 104606.01,
          "close": 105880.51,
          "volume": 3463.58178,
          "close_time": 1748606399999,
          "quote_volume": 364955681.8978086,
          "trades": 651372,
          "taker_buy_base": 1771.12045,
          "taker_buy_quote": 186558921.8750323
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 105880.5,
          "high": 106000.0,
          "low": 105047.61,
          "close": 105543.0,
          "volume": 4176.35736,
          "close_time": 1748620799999,
          "quote_volume": 440875825.6195679,
          "trades": 890917,
          "taker_buy_base": 2009.69815,
          "taker_buy_quote": 212154739.90827
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 105543.0,
          "high": 105560.98,
          "low": 103706.71,
          "close": 104640.5,
          "volume": 5203.39187,
          "close_time": 1748635199999,
          "quote_volume": 543128192.8928508,
          "trades": 891655,
          "taker_buy_base": 2540.14041,
          "taker_buy_quote": 265109951.7080151
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 104640.49,
          "high": 104878.05,
          "low": 103621.0,
          "close": 103985.48,
          "volume": 2285.06221,
          "close_time": 1748649599999,
          "quote_volume": 238288684.470834,
          "trades": 553110,
          "taker_buy_base": 974.96881,
          "taker_buy_quote": 101681020.8329107
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 103985.47,
          "high": 104292.69,
          "low": 103068.55,
          "close": 103684.01,
          "volume": 3246.32605,
          "close_time": 1748663999999,
          "quote_volume": 336519761.5392842,
          "trades": 985309,
          "taker_buy_base": 1428.89579,
          "taker_buy_quote": 148163932.6710416
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 103684.0,
          "high": 103911.1,
          "low": 103487.99,
          "close": 103747.02,
          "volume": 1424.77118,
          "close_time": 1748678399999,
          "quote_volume": 147770969.2003424,
          "trades": 243774,
          "taker_buy_base": 660.23018,
          "taker_buy_quote": 68481289.6484688
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 103747.03,
          "high": 103809.51,
          "low": 103285.71,
          "close": 103498.18,
          "volume": 1462.02815,
          "close_time": 1748692799999,
          "quote_volume": 151343372.5377371,
          "trades": 271747,
          "taker_buy_base": 695.67916,
          "taker_buy_quote": 72013497.6056404
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 103498.17,
          "high": 104846.15,
          "low": 103480.11,
          "close": 104556.08,
          "volume": 2862.31641,
          "close_time": 1748707199999,
          "quote_volume": 298339071.1224171,
          "trades": 415759,
          "taker_buy_base": 1491.36822,
          "taker_buy_quote": 155395832.3267775
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 104556.08,
          "high": 104780.49,
          "low": 104261.39,
          "close": 104698.02,
          "volume": 1237.73843,
          "close_time": 1748721599999,
          "quote_volume": 129413846.8613361,
          "trades": 223868,
          "taker_buy_base": 516.61851,
          "taker_buy_quote": 54009195.9166011
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 104698.03,
          "high": 104900.0,
          "low": 104473.2,
          "close": 104591.88,
          "volume": 1056.179,
          "close_time": 1748735999999,
          "quote_volume": 110613780.245921,
          "trades": 203330,
          "taker_buy_base": 486.15989,
          "taker_buy_quote": 50916882.6808284
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 104591.88,
          "high": 104647.11,
          "low": 103924.52,
          "close": 104381.03,
          "volume": 1332.51766,
          "close_time": 1748750399999,
          "quote_volume": 138928610.3148829,
          "trades": 305349,
          "taker_buy_base": 603.1521,
          "taker_buy_quote": 62889303.5203806
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 104381.03,
          "high": 104729.99,
          "low": 104195.12,
          "close": 104275.95,
          "volume": 935.26236,
          "close_time": 1748764799999,
          "quote_volume": 97690941.7388129,
          "trades": 193292,
          "taker_buy_base": 454.99038,
          "taker_buy_quote": 47525618.8734998
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 104275.95,
          "high": 104459.07,
          "low": 103752.49,
          "close": 104082.68,
          "volume": 1515.57248,
          "close_time": 1748779199999,
          "quote_volume": 157662588.3705988,
          "trades": 336262,
          "taker_buy_base": 694.01653,
          "taker_buy_quote": 72204780.6772151
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 104082.67,
          "high": 104809.53,
          "low": 103783.01,
          "close": 104715.1,
          "volume": 1868.98228,
          "close_time": 1748793599999,
          "quote_volume": 195212691.2570725,
          "trades": 333719,
          "taker_buy_base": 924.48227,
          "taker_buy_quote": 96545032.1014199
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 104715.1,
          "high": 105299.21,
          "low": 104319.79,
          "close": 105121.94,
          "volume": 2430.98984,
          "close_time": 1748807999999,
          "quote_volume": 255216587.4392396,
          "trades": 422759,
          "taker_buy_base": 1161.40361,
          "taker_buy_quote": 121925344.1663855
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 105121.95,
          "high": 105866.91,
          "low": 104893.72,
          "close": 105642.93,
          "volume": 1626.37544,
          "close_time": 1748822399999,
          "quote_volume": 171477067.8299929,
          "trades": 347978,
          "taker_buy_base": 802.30581,
          "taker_buy_quote": 84593387.5958834
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 105642.93,
          "high": 105735.42,
          "low": 104571.42,
          "close": 104829.27,
          "volume": 1887.57513,
          "close_time": 1748836799999,
          "quote_volume": 198614469.6249865,
          "trades": 367795,
          "taker_buy_base": 893.26044,
          "taker_buy_quote": 93988501.8660094
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 104829.27,
          "high": 105438.87,
          "low": 104610.13,
          "close": 105387.67,
          "volume": 1324.62784,
          "close_time": 1748851199999,
          "quote_volume": 139114371.4255275,
          "trades": 277046,
          "taker_buy_base": 637.37808,
          "taker_buy_quote": 66950551.6438123
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 105387.67,
          "high": 105935.63,
          "low": 103941.0,
          "close": 104047.64,
          "volume": 3133.90977,
          "close_time": 1748865599999,
          "quote_volume": 328296593.170787,
          "trades": 571501,
          "taker_buy_base": 1394.88637,
          "taker_buy_quote": 146139956.1278083
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 104047.63,
          "high": 104679.25,
          "low": 103659.88,
          "close": 104438.79,
          "volume": 3457.5451,
          "close_time": 1748879999999,
          "quote_volume": 360107642.3006738,
          "trades": 822524,
          "taker_buy_base": 1816.32337,
          "taker_buy_quote": 189221115.8167657
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 104438.79,
          "high": 104731.95,
          "low": 104030.01,
          "close": 104425.63,
          "volume": 1581.04916,
          "close_time": 1748894399999,
          "quote_volume": 164915085.0309153,
          "trades": 490229,
          "taker_buy_base": 721.79973,
          "taker_buy_quote": 75287139.935816
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 104425.64,
          "high": 105931.44,
          "low": 104425.64,
          "close": 105857.99,
          "volume": 2069.28113,
          "close_time": 1748908799999,
          "quote_volume": 217956045.4334832,
          "trades": 468561,
          "taker_buy_base": 1031.00698,
          "taker_buy_quote": 108590561.2242055
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 105858.0,
          "high": 106500.0,
          "low": 105340.18,
          "close": 105482.02,
          "volume": 2370.68744,
          "close_time": 1748923199999,
          "quote_volume": 251326270.6019652,
          "trades": 468486,
          "taker_buy_base": 1142.62296,
          "taker_buy_quote": 121137425.1617979
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 105482.03,
          "high": 105513.02,
          "low": 105116.2,
          "close": 105170.75,
          "volume": 1808.4499,
          "close_time": 1748937599999,
          "quote_volume": 190456141.2094097,
          "trades": 222536,
          "taker_buy_base": 838.66496,
          "taker_buy_quote": 88329549.5711156
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 105170.76,
          "high": 105349.94,
          "low": 104872.5,
          "close": 105287.24,
          "volume": 1581.41246,
          "close_time": 1748951999999,
          "quote_volume": 166292074.7487801,
          "trades": 205403,
          "taker_buy_base": 793.04221,
          "taker_buy_quote": 83403834.1378187
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 105287.24,
          "high": 106794.67,
          "low": 105031.6,
          "close": 106610.66,
          "volume": 3944.17196,
          "close_time": 1748966399999,
          "quote_volume": 417996489.855547,
          "trades": 720032,
          "taker_buy_base": 1974.04528,
          "taker_buy_quote": 209186873.6155167
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 106610.66,
          "high": 106666.67,
          "low": 105592.17,
          "close": 106238.81,
          "volume": 2007.43502,
          "close_time": 1748980799999,
          "quote_volume": 212976095.0526825,
          "trades": 476122,
          "taker_buy_base": 866.43957,
          "taker_buy_quote": 91931171.6475964
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 106238.81,
          "high": 106254.92,
          "low": 105266.02,
          "close": 105376.89,
          "volume": 1547.36956,
          "close_time": 1748995199999,
          "quote_volume": 163446675.1309373,
          "trades": 378119,
          "taker_buy_base": 645.40938,
          "taker_buy_quote": 68172072.6902773
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 105376.9,
          "high": 105839.63,
          "low": 105132.27,
          "close": 105519.27,
          "volume": 1468.56182,
          "close_time": 1749009599999,
          "quote_volume": 154970446.1610782,
          "trades": 332826,
          "taker_buy_base": 649.9364,
          "taker_buy_quote": 68589999.0545658
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 105519.26,
          "high": 105611.96,
          "low": 105250.0,
          "close": 105320.75,
          "volume": 2243.32025,
          "close_time": 1749023999999,
          "quote_volume": 236452160.1452316,
          "trades": 227013,
          "taker_buy_base": 1198.13607,
          "taker_buy_quote": 126296938.8049343
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 105320.75,
          "high": 106000.0,
          "low": 105080.26,
          "close": 105084.36,
          "volume": 3840.76425,
          "close_time": 1749038399999,
          "quote_volume": 405222621.8970587,
          "trades": 346456,
          "taker_buy_base": 2110.46416,
          "taker_buy_quote": 222845232.3488638
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 105084.36,
          "high": 105542.0,
          "low": 104179.0,
          "close": 105298.27,
          "volume": 3906.47888,
          "close_time": 1749052799999,
          "quote_volume": 409870404.8342059,
          "trades": 690164,
          "taker_buy_base": 1969.33189,
          "taker_buy_quote": 206626643.9448462
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 105298.26,
          "high": 105483.14,
          "low": 104865.25,
          "close": 104913.52,
          "volume": 1452.09412,
          "close_time": 1749067199999,
          "quote_volume": 152716557.4708987,
          "trades": 371764,
          "taker_buy_base": 569.4668,
          "taker_buy_quote": 59886834.3568059
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 104913.52,
          "high": 105045.79,
          "low": 104407.16,
          "close": 104696.86,
          "volume": 1123.6755,
          "close_time": 1749081599999,
          "quote_volume": 117696291.860405,
          "trades": 306241,
          "taker_buy_base": 482.61378,
          "taker_buy_quote": 50558108.9085678
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 104696.86,
          "high": 105240.84,
          "low": 104651.16,
          "close": 105047.15,
          "volume": 1126.54275,
          "close_time": 1749095999999,
          "quote_volume": 118247907.982378,
          "trades": 267155,
          "taker_buy_base": 468.19062,
          "taker_buy_quote": 49147265.5552867
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 105047.15,
          "high": 105226.14,
          "low": 104380.0,
          "close": 104518.05,
          "volume": 1593.6961,
          "close_time": 1749110399999,
          "quote_volume": 166883435.9351877,
          "trades": 243475,
          "taker_buy_base": 716.78498,
          "taker_buy_quote": 75079939.6477535
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 104518.05,
          "high": 104920.0,
          "low": 104424.52,
          "close": 104827.8,
          "volume": 1061.75675,
          "close_time": 1749124799999,
          "quote_volume": 111162468.123501,
          "trades": 190360,
          "taker_buy_base": 464.40468,
          "taker_buy_quote": 48623794.9205683
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 104827.79,
          "high": 105909.71,
          "low": 103900.0,
          "close": 104531.49,
          "volume": 5067.78387,
          "close_time": 1749139199999,
          "quote_volume": 531291459.9826953,
          "trades": 857478,
          "taker_buy_base": 2374.95843,
          "taker_buy_quote": 249029271.8569154
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 104531.5,
          "high": 104598.87,
          "low": 101596.62,
          "close": 101914.77,
          "volume": 6187.5316,
          "close_time": 1749153599999,
          "quote_volume": 636706044.1802331,
          "trades": 1215570,
          "taker_buy_base": 2611.76508,
          "taker_buy_quote": 268663708.4315981
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 101914.76,
          "high": 102171.44,
          "low": 100372.26,
          "close": 101508.68,
          "volume": 7284.19047,
          "close_time": 1749167999999,
          "quote_volume": 737276576.3265496,
          "trades": 1189257,
          "taker_buy_base": 3369.2564,
          "taker_buy_quote": 341124536.6305891
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 101508.69,
          "high": 102520.0,
          "low": 101095.8,
          "close": 102493.3,
          "volume": 2752.42188,
          "close_time": 1749182399999,
          "quote_volume": 280337431.2598509,
          "trades": 463227,
          "taker_buy_base": 1517.23506,
          "taker_buy_quote": 154550572.4386798
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 102493.3,
          "high": 103468.66,
          "low": 102387.38,
          "close": 103150.44,
          "volume": 2278.64268,
          "close_time": 1749196799999,
          "quote_volume": 234519854.5026543,
          "trades": 316808,
          "taker_buy_base": 1048.48975,
          "taker_buy_quote": 107933148.6746077
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 103150.44,
          "high": 103991.45,
          "low": 103150.43,
          "close": 103927.99,
          "volume": 2218.22642,
          "close_time": 1749211199999,
          "quote_volume": 229913470.7490448,
          "trades": 324584,
          "taker_buy_base": 1009.14771,
          "taker_buy_quote": 104601879.2815007
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 103927.99,
          "high": 105333.0,
          "low": 103513.7,
          "close": 105092.28,
          "volume": 4660.37233,
          "close_time": 1749225599999,
          "quote_volume": 486546688.8996193,
          "trades": 864287,
          "taker_buy_base": 2328.70892,
          "taker_buy_quote": 243215352.8859795
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 105092.28,
          "high": 105284.0,
          "low": 104013.21,
          "close": 104219.8,
          "volume": 2762.90707,
          "close_time": 1749239999999,
          "quote_volume": 289329104.2532827,
          "trades": 505866,
          "taker_buy_base": 1150.73834,
          "taker_buy_quote": 120522322.521172
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 104219.8,
          "high": 104617.56,
          "low": 104167.98,
          "close": 104288.44,
          "volume": 1166.50347,
          "close_time": 1749254399999,
          "quote_volume": 121735855.2711233,
          "trades": 234555,
          "taker_buy_base": 601.28701,
          "taker_buy_quote": 62752545.6338535
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 104288.43,
          "high": 104910.77,
          "low": 103871.09,
          "close": 104871.58,
          "volume": 1400.16428,
          "close_time": 1749268799999,
          "quote_volume": 146265247.2439572,
          "trades": 316148,
          "taker_buy_base": 731.02498,
          "taker_buy_quote": 76374574.168445
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 104871.59,
          "high": 105319.13,
          "low": 104643.62,
          "close": 104867.04,
          "volume": 1309.06461,
          "close_time": 1749283199999,
          "quote_volume": 137352383.4161124,
          "trades": 198415,
          "taker_buy_base": 614.14214,
          "taker_buy_quote": 64452315.2963642
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 104867.03,
          "high": 105264.0,
          "low": 104689.81,
          "close": 105150.01,
          "volume": 1180.35371,
          "close_time": 1749297599999,
          "quote_volume": 123955243.7168437,
          "trades": 205309,
          "taker_buy_base": 451.1473,
          "taker_buy_quote": 47381329.1809487
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 105150.01,
          "high": 105800.0,
          "low": 105150.0,
          "close": 105558.11,
          "volume": 2197.72958,
          "close_time": 1749311999999,
          "quote_volume": 231765883.8056284,
          "trades": 307646,
          "taker_buy_base": 1150.77241,
          "taker_buy_quote": 121342474.7015871
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 105558.11,
          "high": 105884.46,
          "low": 105279.06,
          "close": 105725.91,
          "volume": 1536.04392,
          "close_time": 1749326399999,
          "quote_volume": 162256848.8354296,
          "trades": 226137,
          "taker_buy_base": 688.02892,
          "taker_buy_quote": 72686033.1471635
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 105725.91,
          "high": 105900.0,
          "low": 105534.88,
          "close": 105552.15,
          "volume": 721.57596,
          "close_time": 1749340799999,
          "quote_volume": 76319773.9368518,
          "trades": 148839,
          "taker_buy_base": 334.90337,
          "taker_buy_quote": 35427472.6967627
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 105552.15,
          "high": 105786.33,
          "low": 105394.03,
          "close": 105471.59,
          "volume": 1084.68276,
          "close_time": 1749355199999,
          "quote_volume": 114444443.8086532,
          "trades": 154210,
          "taker_buy_base": 565.71738,
          "taker_buy_quote": 59686488.5625228
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 105471.59,
          "high": 105653.13,
          "low": 105408.38,
          "close": 105426.45,
          "volume": 623.06268,
          "close_time": 1749369599999,
          "quote_volume": 65737115.4781939,
          "trades": 115683,
          "taker_buy_base": 278.43323,
          "taker_buy_quote": 29378412.3755238
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 105426.46,
          "high": 105720.94,
          "low": 104964.14,
          "close": 105686.71,
          "volume": 1672.01298,
          "close_time": 1749383999999,
          "quote_volume": 176135665.4166516,
          "trades": 238274,
          "taker_buy_base": 940.62293,
          "taker_buy_quote": 99104051.5773383
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 105686.71,
          "high": 106160.19,
          "low": 105520.25,
          "close": 105984.52,
          "volume": 2200.98155,
          "close_time": 1749398399999,
          "quote_volume": 232813856.3654502,
          "trades": 320250,
          "taker_buy_base": 1429.40368,
          "taker_buy_quote": 151186872.7657881
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 105984.53,
          "high": 106360.0,
          "low": 105943.91,
          "close": 106289.99,
          "volume": 1099.96633,
          "close_time": 1749412799999,
          "quote_volume": 116826393.162544,
          "trades": 207139,
          "taker_buy_base": 532.34251,
          "taker_buy_quote": 56538024.701923
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 106289.99,
          "high": 106488.14,
          "low": 105545.71,
          "close": 105734.0,
          "volume": 1367.35675,
          "close_time": 1749427199999,
          "quote_volume": 144929655.1968047,
          "trades": 259598,
          "taker_buy_base": 614.90293,
          "taker_buy_quote": 65204656.105228
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 105734.01,
          "high": 105966.33,
          "low": 105318.37,
          "close": 105659.13,
          "volume": 1795.0497,
          "close_time": 1749441599999,
          "quote_volume": 189593192.5921735,
          "trades": 325484,
          "taker_buy_base": 784.98097,
          "taker_buy_quote": 82903195.4161327
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 105659.14,
          "high": 105717.3,
          "low": 105319.0,
          "close": 105560.71,
          "volume": 1470.33986,
          "close_time": 1749455999999,
          "quote_volume": 155180983.7168025,
          "trades": 173955,
          "taker_buy_base": 653.71161,
          "taker_buy_quote": 68996839.4066463
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 105560.71,
          "high": 107806.0,
          "low": 105473.57,
          "close": 107759.21,
          "volume": 4424.95656,
          "close_time": 1749470399999,
          "quote_volume": 473120285.0274583,
          "trades": 527766,
          "taker_buy_base": 2690.6795,
          "taker_buy_quote": 287616731.75444
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 107759.21,
          "high": 108020.0,
          "low": 106860.0,
          "close": 107635.91,
          "volume": 3544.41855,
          "close_time": 1749484799999,
          "quote_volume": 381447359.4338196,
          "trades": 598278,
          "taker_buy_base": 1797.54148,
          "taker_buy_quote": 193492007.8509161
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 107635.91,
          "high": 108767.24,
          "low": 107635.91,
          "close": 108564.72,
          "volume": 2689.46607,
          "close_time": 1749499199999,
          "quote_volume": 291102291.5999597,
          "trades": 511597,
          "taker_buy_base": 1263.21691,
          "taker_buy_quote": 136747168.4353352
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 108565.86,
          "high": 110530.17,
          "low": 108456.08,
          "close": 110263.02,
          "volume": 6051.14377,
          "close_time": 1749513599999,
          "quote_volume": 664477909.8509592,
          "trades": 702766,
          "taker_buy_base": 3433.7517,
          "taker_buy_quote": 377034122.6500913
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 110263.02,
          "high": 110311.82,
          "low": 109381.24,
          "close": 109568.02,
          "volume": 2356.61975,
          "close_time": 1749527999999,
          "quote_volume": 258795023.548401,
          "trades": 377962,
          "taker_buy_base": 992.37561,
          "taker_buy_quote": 108979806.2359635
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 109568.03,
          "high": 109737.68,
          "low": 109095.67,
          "close": 109205.14,
          "volume": 2317.07387,
          "close_time": 1749542399999,
          "quote_volume": 253367346.2780945,
          "trades": 308891,
          "taker_buy_base": 931.06833,
          "taker_buy_quote": 101841409.3456635
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 109205.14,
          "high": 109851.8,
          "low": 109056.9,
          "close": 109541.28,
          "volume": 2344.90457,
          "close_time": 1749556799999,
          "quote_volume": 256567638.2399545,
          "trades": 368615,
          "taker_buy_base": 1292.48006,
          "taker_buy_quote": 141440607.0340355
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 109541.93,
          "high": 109900.81,
          "low": 108331.03,
          "close": 109015.42,
          "volume": 5247.00781,
          "close_time": 1749571199999,
          "quote_volume": 572242992.4702703,
          "trades": 823507,
          "taker_buy_base": 2268.71235,
          "taker_buy_quote": 247472041.8633344
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 109015.41,
          "high": 110400.0,
          "low": 108518.86,
          "close": 109526.3,
          "volume": 2639.86004,
          "close_time": 1749585599999,
          "quote_volume": 288800370.802992,
          "trades": 605668,
          "taker_buy_base": 1481.75375,
          "taker_buy_quote": 162137663.3779682
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 109526.3,
          "high": 110299.73,
          "low": 109239.68,
          "close": 110274.39,
          "volume": 2166.36235,
          "close_time": 1749599999999,
          "quote_volume": 237847178.8524606,
          "trades": 518777,
          "taker_buy_base": 1042.90571,
          "taker_buy_quote": 114539746.5399837
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 110274.39,
          "high": 110274.4,
          "low": 109533.97,
          "close": 109722.95,
          "volume": 1393.61311,
          "close_time": 1749614399999,
          "quote_volume": 153022600.7860559,
          "trades": 332156,
          "taker_buy_base": 521.27421,
          "taker_buy_quote": 57240019.5439325
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 109722.95,
          "high": 109745.29,
          "low": 109373.67,
          "close": 109446.74,
          "volume": 1000.47435,
          "close_time": 1749628799999,
          "quote_volume": 109599176.5527946,
          "trades": 195722,
          "taker_buy_base": 360.83103,
          "taker_buy_quote": 39530956.072316
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 109446.74,
          "high": 109675.69,
          "low": 109193.89,
          "close": 109252.09,
          "volume": 1633.7552,
          "close_time": 1749643199999,
          "quote_volume": 178736867.6732599,
          "trades": 187975,
          "taker_buy_base": 559.461,
          "taker_buy_quote": 61206485.3384296
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 109252.1,
          "high": 110392.01,
          "low": 109008.82,
          "close": 109735.7,
          "volume": 4399.26765,
          "close_time": 1749657599999,
          "quote_volume": 482990904.0855958,
          "trades": 851848,
          "taker_buy_base": 2433.37006,
          "taker_buy_quote": 267158744.9448431
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 109735.7,
          "high": 109815.84,
          "low": 108412.01,
          "close": 108742.37,
          "volume": 2837.53217,
          "close_time": 1749671999999,
          "quote_volume": 309559733.7574663,
          "trades": 656391,
          "taker_buy_base": 1355.71391,
          "taker_buy_quote": 147922420.7276888
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 108742.37,
          "high": 109219.51,
          "low": 108064.0,
          "close": 108645.12,
          "volume": 1851.2739,
          "close_time": 1749686399999,
          "quote_volume": 200975356.8954578,
          "trades": 442922,
          "taker_buy_base": 800.31846,
          "taker_buy_quote": 86888591.3761769
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 108645.13,
          "high": 108813.55,
          "low": 107730.0,
          "close": 107860.05,
          "volume": 3756.8345,
          "close_time": 1749700799999,
          "quote_volume": 406706749.3719878,
          "trades": 498042,
          "taker_buy_base": 1682.19753,
          "taker_buy_quote": 182278745.9717049
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 107860.04,
          "high": 107993.58,
          "low": 107320.0,
          "close": 107633.53,
          "volume": 2337.6809,
          "close_time": 1749715199999,
          "quote_volume": 251755740.0181399,
          "trades": 311048,
          "taker_buy_base": 1147.15014,
          "taker_buy_quote": 123533636.4070022
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 107633.53,
          "high": 107835.83,
          "low": 106874.47,
          "close": 106900.95,
          "volume": 1866.42836,
          "close_time": 1749729599999,
          "quote_volume": 200386361.9522486,
          "trades": 385568,
          "taker_buy_base": 861.90316,
          "taker_buy_quote": 92567386.9899656
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 106900.95,
          "high": 107822.5,
          "low": 106600.0,
          "close": 107020.95,
          "volume": 3201.2854,
          "close_time": 1749743999999,
          "quote_volume": 343181119.2877534,
          "trades": 635073,
          "taker_buy_base": 1584.95699,
          "taker_buy_quote": 169930431.9291256
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 107020.96,
          "high": 108450.16,
          "low": 106680.0,
          "close": 106788.8,
          "volume": 2559.00784,
          "close_time": 1749758399999,
          "quote_volume": 275585406.137365,
          "trades": 773724,
          "taker_buy_base": 1293.38747,
          "taker_buy_quote": 139354485.7584002
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 106789.8,
          "high": 106960.77,
          "low": 105671.72,
          "close": 105671.73,
          "volume": 4057.43518,
          "close_time": 1749772799999,
          "quote_volume": 430693897.3193397,
          "trades": 913965,
          "taker_buy_base": 1721.63119,
          "taker_buy_quote": 182755824.414243
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 105671.74,
          "high": 105694.0,
          "low": 102664.31,
          "close": 104277.22,
          "volume": 11535.37443,
          "close_time": 1749787199999,
          "quote_volume": 1198076597.889339,
          "trades": 1915386,
          "taker_buy_base": 5123.38754,
          "taker_buy_quote": 531939857.4564956
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 104277.22,
          "high": 104970.12,
          "low": 103782.75,
          "close": 104895.0,
          "volume": 3355.01643,
          "close_time": 1749801599999,
          "quote_volume": 350214514.2909118,
          "trades": 666305,
          "taker_buy_base": 1885.93155,
          "taker_buy_quote": 196957158.4243126
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 104895.01,
          "high": 105434.34,
          "low": 104425.79,
          "close": 105039.48,
          "volume": 3146.66203,
          "close_time": 1749815999999,
          "quote_volume": 330123262.698738,
          "trades": 619698,
          "taker_buy_base": 1741.46629,
          "taker_buy_quote": 182779920.9998648
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 105039.48,
          "high": 105747.47,
          "low": 104118.0,
          "close": 105436.87,
          "volume": 3901.15519,
          "close_time": 1749830399999,
          "quote_volume": 409648641.6286346,
          "trades": 1025707,
          "taker_buy_base": 1931.5671,
          "taker_buy_quote": 202874563.5141173
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 105436.87,
          "high": 105981.0,
          "low": 104668.73,
          "close": 105110.0,
          "volume": 2950.53869,
          "close_time": 1749844799999,
          "quote_volume": 310921173.1640916,
          "trades": 857134,
          "taker_buy_base": 1385.45781,
          "taker_buy_quote": 146063615.8394603
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 105110.01,
          "high": 106179.53,
          "low": 105020.87,
          "close": 106066.59,
          "volume": 1292.07057,
          "close_time": 1749859199999,
          "quote_volume": 136477701.0212552,
          "trades": 368347,
          "taker_buy_base": 725.89676,
          "taker_buy_quote": 76685239.7609687
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106066.59,
          "high": 106252.0,
          "low": 105197.96,
          "close": 105228.82,
          "volume": 3017.48753,
          "close_time": 1749873599999,
          "quote_volume": 318910479.5396365,
          "trades": 331857,
          "taker_buy_base": 1373.31624,
          "taker_buy_quote": 145242101.076088
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 105228.83,
          "high": 105397.06,
          "low": 104792.98,
          "close": 105076.59,
          "volume": 1002.68077,
          "close_time": 1749887999999,
          "quote_volume": 105458707.26951,
          "trades": 163176,
          "taker_buy_base": 457.96315,
          "taker_buy_quote": 48170785.4324291
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 105076.59,
          "high": 105132.36,
          "low": 104836.06,
          "close": 105082.01,
          "volume": 786.7679,
          "close_time": 1749902399999,
          "quote_volume": 82605938.0816111,
          "trades": 152044,
          "taker_buy_base": 359.37051,
          "taker_buy_quote": 37733270.968887
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 105082.01,
          "high": 105131.25,
          "low": 104615.38,
          "close": 104841.3,
          "volume": 1045.14048,
          "close_time": 1749916799999,
          "quote_volume": 109644890.0167668,
          "trades": 222647,
          "taker_buy_base": 439.47679,
          "taker_buy_quote": 46110841.372582
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 104841.29,
          "high": 105045.78,
          "low": 104359.08,
          "close": 104645.67,
          "volume": 1687.29248,
          "close_time": 1749931199999,
          "quote_volume": 176564651.2670328,
          "trades": 336509,
          "taker_buy_base": 673.14485,
          "taker_buy_quote": 70440041.9833055
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 104645.66,
          "high": 105480.0,
          "low": 104300.0,
          "close": 105414.64,
          "volume": 1259.57053,
          "close_time": 1749945599999,
          "quote_volume": 132383948.0038493,
          "trades": 315543,
          "taker_buy_base": 545.28344,
          "taker_buy_quote": 57304235.09298
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 105414.63,
          "high": 105680.0,
          "low": 105264.75,
          "close": 105473.55,
          "volume": 759.41728,
          "close_time": 1749959999999,
          "quote_volume": 80115866.0426814,
          "trades": 140245,
          "taker_buy_base": 384.88723,
          "taker_buy_quote": 40603483.3320084
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 105473.54,
          "high": 106128.57,
          "low": 105200.0,
          "close": 105428.0,
          "volume": 1381.52981,
          "close_time": 1749974399999,
          "quote_volume": 145914173.6524396,
          "trades": 189645,
          "taker_buy_base": 710.27046,
          "taker_buy_quote": 75050121.7243555
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 105428.0,
          "high": 105482.4,
          "low": 104867.64,
          "close": 104970.51,
          "volume": 1057.15319,
          "close_time": 1749988799999,
          "quote_volume": 111074906.3406616,
          "trades": 217191,
          "taker_buy_base": 492.98713,
          "taker_buy_quote": 51799064.2080369
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 104970.51,
          "high": 105838.24,
          "low": 104955.48,
          "close": 105564.0,
          "volume": 1245.40098,
          "close_time": 1750003199999,
          "quote_volume": 131340497.8348472,
          "trades": 304364,
          "taker_buy_base": 605.35588,
          "taker_buy_quote": 63826669.3936878
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 105563.99,
          "high": 105777.09,
          "low": 105082.97,
          "close": 105294.19,
          "volume": 975.97763,
          "close_time": 1750017599999,
          "quote_volume": 102942354.7729366,
          "trades": 225378,
          "taker_buy_base": 417.79269,
          "taker_buy_quote": 44070382.1879691
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 105294.19,
          "high": 105617.82,
          "low": 104494.53,
          "close": 105594.01,
          "volume": 1744.72158,
          "close_time": 1750031999999,
          "quote_volume": 183209089.231234,
          "trades": 487945,
          "taker_buy_base": 745.17573,
          "taker_buy_quote": 78258856.8393197
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 105594.02,
          "high": 105970.59,
          "low": 104980.37,
          "close": 105921.84,
          "volume": 1680.0381,
          "close_time": 1750046399999,
          "quote_volume": 177466861.5825469,
          "trades": 459688,
          "taker_buy_base": 815.10103,
          "taker_buy_quote": 86114500.4168178
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 105921.85,
          "high": 107262.31,
          "low": 105874.48,
          "close": 107061.8,
          "volume": 2778.21159,
          "close_time": 1750060799999,
          "quote_volume": 296301104.2448094,
          "trades": 372008,
          "taker_buy_base": 1456.99462,
          "taker_buy_quote": 155342857.65944
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 107061.8,
          "high": 107255.01,
          "low": 106582.25,
          "close": 106883.99,
          "volume": 2148.92551,
          "close_time": 1750075199999,
          "quote_volume": 229892836.4706636,
          "trades": 268610,
          "taker_buy_base": 1037.93649,
          "taker_buy_quote": 111046045.3726988
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 106884.0,
          "high": 107784.26,
          "low": 106495.09,
          "close": 107424.96,
          "volume": 2538.358,
          "close_time": 1750089599999,
          "quote_volume": 272091106.2824147,
          "trades": 645288,
          "taker_buy_base": 1345.53148,
          "taker_buy_quote": 144242762.994102
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 107424.96,
          "high": 108888.0,
          "low": 107309.15,
          "close": 108652.0,
          "volume": 2748.12533,
          "close_time": 1750103999999,
          "quote_volume": 297097680.189673,
          "trades": 524006,
          "taker_buy_base": 1457.9143,
          "taker_buy_quote": 157627950.6519782
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 108652.01,
          "high": 108952.38,
          "low": 106700.0,
          "close": 106794.53,
          "volume": 3029.00687,
          "close_time": 1750118399999,
          "quote_volume": 327000251.9624168,
          "trades": 659398,
          "taker_buy_base": 1328.87129,
          "taker_buy_quote": 143490913.041581
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 106794.53,
          "high": 107771.34,
          "low": 106115.35,
          "close": 107590.41,
          "volume": 3025.95246,
          "close_time": 1750132799999,
          "quote_volume": 323600154.7763128,
          "trades": 753665,
          "taker_buy_base": 1548.15056,
          "taker_buy_quote": 165570285.8762152
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 107590.41,
          "high": 107711.06,
          "low": 106481.6,
          "close": 106758.52,
          "volume": 1696.95424,
          "close_time": 1750147199999,
          "quote_volume": 181643406.6967688,
          "trades": 361963,
          "taker_buy_base": 733.98647,
          "taker_buy_quote": 78578949.5221565
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 106758.52,
          "high": 106822.78,
          "low": 105508.23,
          "close": 105641.47,
          "volume": 2408.54535,
          "close_time": 1750161599999,
          "quote_volume": 255535721.2442849,
          "trades": 404762,
          "taker_buy_base": 1127.10787,
          "taker_buy_quote": 119572082.6769634
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 105641.48,
          "high": 105862.03,
          "low": 104130.95,
          "close": 104241.63,
          "volume": 4308.26392,
          "close_time": 1750175999999,
          "quote_volume": 452417553.0565477,
          "trades": 790756,
          "taker_buy_base": 1749.8476,
          "taker_buy_quote": 183844743.4947335
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 104241.62,
          "high": 105336.82,
          "low": 103371.02,
          "close": 104686.12,
          "volume": 4719.96669,
          "close_time": 1750190399999,
          "quote_volume": 491562436.8979627,
          "trades": 982562,
          "taker_buy_base": 2186.68826,
          "taker_buy_quote": 227761213.3230696
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 104686.12,
          "high": 104898.81,
          "low": 104203.85,
          "close": 104551.17,
          "volume": 1706.64759,
          "close_time": 1750204799999,
          "quote_volume": 178414212.2272229,
          "trades": 429302,
          "taker_buy_base": 736.87214,
          "taker_buy_quote": 77038168.3182178
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 104551.17,
          "high": 105240.0,
          "low": 104379.52,
          "close": 105184.84,
          "volume": 1346.38636,
          "close_time": 1750219199999,
          "quote_volume": 141177416.5406136,
          "trades": 310318,
          "taker_buy_base": 624.79964,
          "taker_buy_quote": 65508527.1244241
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 105184.84,
          "high": 105550.27,
          "low": 104713.24,
          "close": 104973.24,
          "volume": 1758.92527,
          "close_time": 1750233599999,
          "quote_volume": 185035535.7891138,
          "trades": 255952,
          "taker_buy_base": 691.46899,
          "taker_buy_quote": 72756789.9728221
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 104973.24,
          "high": 105310.62,
          "low": 104175.87,
          "close": 104840.59,
          "volume": 1900.45623,
          "close_time": 1750247999999,
          "quote_volume": 198912119.6665795,
          "trades": 384413,
          "taker_buy_base": 938.90686,
          "taker_buy_quote": 98280837.0635545
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 104840.58,
          "high": 105325.83,
          "low": 103814.04,
          "close": 104801.01,
          "volume": 4024.47787,
          "close_time": 1750262399999,
          "quote_volume": 420997350.7771216,
          "trades": 976242,
          "taker_buy_base": 1971.13798,
          "taker_buy_quote": 206279809.4471645
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 104801.01,
          "high": 104836.64,
          "low": 103500.0,
          "close": 103808.41,
          "volume": 3290.4773,
          "close_time": 1750276799999,
          "quote_volume": 342729497.3651777,
          "trades": 1101033,
          "taker_buy_base": 1605.52094,
          "taker_buy_quote": 167242008.0969269
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 103808.41,
          "high": 105139.87,
          "low": 103652.0,
          "close": 104886.78,
          "volume": 1647.91864,
          "close_time": 1750291199999,
          "quote_volume": 172531104.2236031,
          "trades": 440212,
          "taker_buy_base": 824.48033,
          "taker_buy_quote": 86318874.9855375
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 104886.79,
          "high": 105226.17,
          "low": 104457.12,
          "close": 105100.02,
          "volume": 1479.10507,
          "close_time": 1750305599999,
          "quote_volume": 155077662.1054046,
          "trades": 333149,
          "taker_buy_base": 744.33032,
          "taker_buy_quote": 78048399.0198598
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 105100.01,
          "high": 105220.0,
          "low": 104617.69,
          "close": 104642.85,
          "volume": 1132.25759,
          "close_time": 1750319999999,
          "quote_volume": 118746776.3705056,
          "trades": 217457,
          "taker_buy_base": 458.0579,
          "taker_buy_quote": 48031292.2937694
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 104642.85,
          "high": 105073.53,
          "low": 104631.26,
          "close": 104776.23,
          "volume": 949.58523,
          "close_time": 1750334399999,
          "quote_volume": 99609023.790062,
          "trades": 191761,
          "taker_buy_base": 394.80414,
          "taker_buy_quote": 41413143.4577616
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 104776.23,
          "high": 104917.05,
          "low": 104078.0,
          "close": 104096.93,
          "volume": 1595.4989,
          "close_time": 1750348799999,
          "quote_volume": 166616785.1078752,
          "trades": 351027,
          "taker_buy_base": 694.01098,
          "taker_buy_quote": 72458083.6004201
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 104096.94,
          "high": 104814.73,
          "low": 103929.27,
          "close": 104250.44,
          "volume": 1624.22301,
          "close_time": 1750363199999,
          "quote_volume": 169508103.0229668,
          "trades": 347182,
          "taker_buy_base": 901.92876,
          "taker_buy_quote": 94155280.7900825
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 104250.45,
          "high": 104898.31,
          "low": 104150.0,
          "close": 104658.59,
          "volume": 897.93757,
          "close_time": 1750377599999,
          "quote_volume": 93844225.5652307,
          "trades": 277469,
          "taker_buy_base": 390.06526,
          "taker_buy_quote": 40765208.24884
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 104658.59,
          "high": 104820.0,
          "low": 104391.38,
          "close": 104596.63,
          "volume": 1026.45735,
          "close_time": 1750391999999,
          "quote_volume": 107397845.6406669,
          "trades": 227547,
          "taker_buy_base": 408.92728,
          "taker_buy_quote": 42785034.9308821
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 104596.64,
          "high": 105825.66,
          "low": 104238.02,
          "close": 105811.74,
          "volume": 1878.07017,
          "close_time": 1750406399999,
          "quote_volume": 197132052.4435799,
          "trades": 251910,
          "taker_buy_base": 982.33421,
          "taker_buy_quote": 103225566.3808844
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 105811.74,
          "high": 106524.65,
          "low": 105757.48,
          "close": 105977.82,
          "volume": 2862.78664,
          "close_time": 1750420799999,
          "quote_volume": 303752741.2055611,
          "trades": 442385,
          "taker_buy_base": 1450.22079,
          "taker_buy_quote": 153874816.1742258
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 105977.82,
          "high": 106149.17,
          "low": 103888.0,
          "close": 104217.99,
          "volume": 3668.86931,
          "close_time": 1750435199999,
          "quote_volume": 384827914.6846059,
          "trades": 860415,
          "taker_buy_base": 1515.70466,
          "taker_buy_quote": 159068797.0309431
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 104218.0,
          "high": 104269.64,
          "low": 102345.0,
          "close": 103307.22,
          "volume": 5227.49835,
          "close_time": 1750449599999,
          "quote_volume": 539769357.742111,
          "trades": 902437,
          "taker_buy_base": 2043.73922,
          "taker_buy_quote": 210961862.6586164
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 103307.21,
          "high": 103828.0,
          "low": 102963.67,
          "close": 103297.99,
          "volume": 1755.38101,
          "close_time": 1750463999999,
          "quote_volume": 181531999.2948769,
          "trades": 344710,
          "taker_buy_base": 713.04423,
          "taker_buy_quote": 73733205.9044693
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 103297.98,
          "high": 103691.67,
          "low": 103127.48,
          "close": 103495.87,
          "volume": 750.73411,
          "close_time": 1750478399999,
          "quote_volume": 77615423.9585603,
          "trades": 157674,
          "taker_buy_base": 346.71845,
          "taker_buy_quote": 35845962.8338586
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 103495.86,
          "high": 103599.04,
          "low": 103330.0,
          "close": 103458.5,
          "volume": 686.61118,
          "close_time": 1750492799999,
          "quote_volume": 71024294.0385181,
          "trades": 113340,
          "taker_buy_base": 239.15095,
          "taker_buy_quote": 24736614.6899693
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 103458.5,
          "high": 103982.64,
          "low": 103458.49,
          "close": 103874.64,
          "volume": 1188.56205,
          "close_time": 1750507199999,
          "quote_volume": 123339527.0031966,
          "trades": 142035,
          "taker_buy_base": 446.79103,
          "taker_buy_quote": 46364674.5027381
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 103874.63,
          "high": 103946.47,
          "low": 103281.82,
          "close": 103560.9,
          "volume": 1449.27436,
          "close_time": 1750521599999,
          "quote_volume": 150127857.9081893,
          "trades": 312654,
          "taker_buy_base": 471.38813,
          "taker_buy_quote": 48833570.8242968
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 103560.9,
          "high": 103640.0,
          "low": 102210.43,
          "close": 102245.1,
          "volume": 2365.40427,
          "close_time": 1750535999999,
          "quote_volume": 243312259.3338152,
          "trades": 442371,
          "taker_buy_base": 973.97347,
          "taker_buy_quote": 100223586.4001158
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 102245.11,
          "high": 102888.88,
          "low": 100837.9,
          "close": 102120.01,
          "volume": 4713.62735,
          "close_time": 1750550399999,
          "quote_volume": 479410422.4883623,
          "trades": 1004504,
          "taker_buy_base": 2154.915,
          "taker_buy_quote": 219266258.1716976
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 102120.02,
          "high": 103399.62,
          "low": 101839.96,
          "close": 102375.4,
          "volume": 4339.90882,
          "close_time": 1750564799999,
          "quote_volume": 444714101.2609338,
          "trades": 1044002,
          "taker_buy_base": 2095.06803,
          "taker_buy_quote": 214710472.0179802
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 102375.4,
          "high": 102946.47,
          "low": 102256.01,
          "close": 102424.61,
          "volume": 1481.73109,
          "close_time": 1750579199999,
          "quote_volume": 152108170.1550301,
          "trades": 322736,
          "taker_buy_base": 715.18984,
          "taker_buy_quote": 73416250.1697558
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 102424.61,
          "high": 102804.05,
          "low": 102080.0,
          "close": 102739.48,
          "volume": 1801.30685,
          "close_time": 1750593599999,
          "quote_volume": 184630749.9394618,
          "trades": 314592,
          "taker_buy_base": 730.77209,
          "taker_buy_quote": 74911999.3753123
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 102739.47,
          "high": 102831.0,
          "low": 98889.35,
          "close": 98906.21,
          "volume": 12422.58545,
          "close_time": 1750607999999,
          "quote_volume": 1245285399.1597931,
          "trades": 1440759,
          "taker_buy_base": 5110.13187,
          "taker_buy_quote": 512146575.6990017
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 98906.21,
          "high": 100380.0,
          "low": 98673.66,
          "close": 98882.84,
          "volume": 4419.40202,
          "close_time": 1750622399999,
          "quote_volume": 439060976.8744691,
          "trades": 898556,
          "taker_buy_base": 2190.33746,
          "taker_buy_quote": 217645916.2989695
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 98882.85,
          "high": 101034.65,
          "low": 98200.0,
          "close": 100963.87,
          "volume": 4281.47649,
          "close_time": 1750636799999,
          "quote_volume": 426896010.4189999,
          "trades": 1100664,
          "taker_buy_base": 2300.53036,
          "taker_buy_quote": 229556139.7556206
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 100963.87,
          "high": 101620.0,
          "low": 100494.25,
          "close": 101154.14,
          "volume": 2930.22354,
          "close_time": 1750651199999,
          "quote_volume": 296003208.0251684,
          "trades": 516364,
          "taker_buy_base": 1463.92713,
          "taker_buy_quote": 147942610.9125948
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 101154.13,
          "high": 102137.0,
          "low": 100980.0,
          "close": 101931.04,
          "volume": 2509.06943,
          "close_time": 1750665599999,
          "quote_volume": 255118613.6023978,
          "trades": 368321,
          "taker_buy_base": 1261.42105,
          "taker_buy_quote": 128324959.2585939
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 101931.04,
          "high": 102080.0,
          "low": 101102.76,
          "close": 101289.01,
          "volume": 2527.52051,
          "close_time": 1750679999999,
          "quote_volume": 256701789.4854137,
          "trades": 329772,
          "taker_buy_base": 1014.78726,
          "taker_buy_quote": 103065218.339881
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 101289.0,
          "high": 102613.09,
          "low": 100792.16,
          "close": 101420.7,
          "volume": 4451.665,
          "close_time": 1750694399999,
          "quote_volume": 453035160.3046893,
          "trades": 1005511,
          "taker_buy_base": 1999.97568,
          "taker_buy_quote": 203605924.7597154
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 101420.71,
          "high": 103300.0,
          "low": 99613.33,
          "close": 103161.29,
          "volume": 7496.3725,
          "close_time": 1750708799999,
          "quote_volume": 763055459.4356714,
          "trades": 1516711,
          "taker_buy_base": 3668.96203,
          "taker_buy_quote": 373680409.8465486
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 103161.3,
          "high": 106074.2,
          "low": 102880.0,
          "close": 105333.93,
          "volume": 7751.65511,
          "close_time": 1750723199999,
          "quote_volume": 812252600.1911082,
          "trades": 1207528,
          "taker_buy_base": 3999.12848,
          "taker_buy_quote": 419035730.1411323
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 105333.94,
          "high": 105500.0,
          "low": 104720.82,
          "close": 104919.6,
          "volume": 2882.14256,
          "close_time": 1750737599999,
          "quote_volume": 302791082.3375953,
          "trades": 470629,
          "taker_buy_base": 1265.35285,
          "taker_buy_quote": 132969813.2816214
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 104919.6,
          "high": 105811.0,
          "low": 104704.91,
          "close": 104933.74,
          "volume": 3158.97987,
          "close_time": 1750751999999,
          "quote_volume": 332679675.7429173,
          "trades": 500672,
          "taker_buy_base": 1464.69987,
          "taker_buy_quote": 154300076.1666455
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 104933.74,
          "high": 105571.4,
          "low": 104622.02,
          "close": 105170.0,
          "volume": 2216.8644,
          "close_time": 1750766399999,
          "quote_volume": 233003724.8631449,
          "trades": 486532,
          "taker_buy_base": 1053.4185,
          "taker_buy_quote": 110727174.4448244
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 105169.99,
          "high": 105731.92,
          "low": 104800.98,
          "close": 105244.73,
          "volume": 2933.73072,
          "close_time": 1750780799999,
          "quote_volume": 308840789.9374823,
          "trades": 718312,
          "taker_buy_base": 1381.81583,
          "taker_buy_quote": 145498940.7155269
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 105244.72,
          "high": 106290.0,
          "low": 105172.64,
          "close": 105643.19,
          "volume": 2366.40087,
          "close_time": 1750795199999,
          "quote_volume": 250345704.7758529,
          "trades": 500316,
          "taker_buy_base": 1170.26966,
          "taker_buy_quote": 123840036.8695799
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 105643.2,
          "high": 106119.11,
          "low": 105435.45,
          "close": 106083.0,
          "volume": 1093.57493,
          "close_time": 1750809599999,
          "quote_volume": 115790135.7993685,
          "trades": 297020,
          "taker_buy_base": 512.76487,
          "taker_buy_quote": 54294963.8111283
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 106083.0,
          "high": 106791.18,
          "low": 105808.03,
          "close": 106232.01,
          "volume": 2385.0945,
          "close_time": 1750823999999,
          "quote_volume": 253766046.5507888,
          "trades": 520347,
          "taker_buy_base": 1233.11098,
          "taker_buy_quote": 131218925.3862571
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 106232.01,
          "high": 106702.0,
          "low": 106001.0,
          "close": 106600.01,
          "volume": 1317.62334,
          "close_time": 1750838399999,
          "quote_volume": 140049796.2854964,
          "trades": 253161,
          "taker_buy_base": 543.8802,
          "taker_buy_quote": 57815478.1399842
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 106600.0,
          "high": 107237.44,
          "low": 106343.13,
          "close": 107198.02,
          "volume": 2272.81569,
          "close_time": 1750852799999,
          "quote_volume": 242902954.480131,
          "trades": 387452,
          "taker_buy_base": 1272.91627,
          "taker_buy_quote": 136075673.8679634
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 107198.02,
          "high": 108135.3,
          "low": 106752.36,
          "close": 107028.0,
          "volume": 7497.00314,
          "close_time": 1750867199999,
          "quote_volume": 805938085.3436306,
          "trades": 955677,
          "taker_buy_base": 4019.79694,
          "taker_buy_quote": 432372910.3626313
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 107027.99,
          "high": 107905.37,
          "low": 106931.0,
          "close": 107761.68,
          "volume": 2109.69446,
          "close_time": 1750881599999,
          "quote_volume": 226604506.176447,
          "trades": 527877,
          "taker_buy_base": 979.48416,
          "taker_buy_quote": 105219551.47455
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 107761.67,
          "high": 108000.0,
          "low": 107079.9,
          "close": 107340.58,
          "volume": 1118.92438,
          "close_time": 1750895999999,
          "quote_volume": 120284082.1097962,
          "trades": 344378,
          "taker_buy_base": 526.94854,
          "taker_buy_quote": 56650314.575026
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 107340.59,
          "high": 108272.45,
          "low": 107105.43,
          "close": 107853.79,
          "volume": 1896.83706,
          "close_time": 1750910399999,
          "quote_volume": 204351573.6860613,
          "trades": 502189,
          "taker_buy_base": 995.64166,
          "taker_buy_quote": 107259670.5982317
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 107853.79,
          "high": 108085.92,
          "low": 107520.0,
          "close": 107813.99,
          "volume": 1290.81871,
          "close_time": 1750924799999,
          "quote_volume": 139186158.8276101,
          "trades": 291719,
          "taker_buy_base": 536.04741,
          "taker_buy_quote": 57802504.0305411
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 107813.99,
          "high": 108174.86,
          "low": 107117.65,
          "close": 107325.41,
          "volume": 2010.44306,
          "close_time": 1750939199999,
          "quote_volume": 216128540.9473463,
          "trades": 335341,
          "taker_buy_base": 835.52008,
          "taker_buy_quote": 89851754.6514337
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 107325.42,
          "high": 107765.55,
          "low": 106562.5,
          "close": 107313.6,
          "volume": 2623.12904,
          "close_time": 1750953599999,
          "quote_volume": 281034932.1012582,
          "trades": 676446,
          "taker_buy_base": 1199.57675,
          "taker_buy_quote": 128524081.7475851
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 107313.61,
          "high": 107669.74,
          "low": 107009.28,
          "close": 107532.98,
          "volume": 1252.6466,
          "close_time": 1750967999999,
          "quote_volume": 134481790.6545129,
          "trades": 405466,
          "taker_buy_base": 653.4584,
          "taker_buy_quote": 70164217.3229537
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 107532.97,
          "high": 108000.0,
          "low": 106850.0,
          "close": 106947.06,
          "volume": 1499.39832,
          "close_time": 1750982399999,
          "quote_volume": 160910978.4648126,
          "trades": 386581,
          "taker_buy_base": 762.84568,
          "taker_buy_quote": 81869299.8437474
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 106947.06,
          "high": 107515.28,
          "low": 106438.33,
          "close": 107477.76,
          "volume": 1472.30428,
          "close_time": 1750996799999,
          "quote_volume": 157669727.4077509,
          "trades": 317919,
          "taker_buy_base": 695.68318,
          "taker_buy_quote": 74512008.3693205
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 107477.76,
          "high": 107735.34,
          "low": 106850.0,
          "close": 106869.71,
          "volume": 1946.05962,
          "close_time": 1751011199999,
          "quote_volume": 208643061.4141363,
          "trades": 241342,
          "taker_buy_base": 635.03575,
          "taker_buy_quote": 68101799.0855853
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 106869.72,
          "high": 107159.95,
          "low": 106679.98,
          "close": 106983.6,
          "volume": 2318.07544,
          "close_time": 1751025599999,
          "quote_volume": 247887872.1647778,
          "trades": 312445,
          "taker_buy_base": 814.80191,
          "taker_buy_quote": 87134253.5743922
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 106983.6,
          "high": 107407.14,
          "low": 106356.76,
          "close": 107308.25,
          "volume": 3704.52866,
          "close_time": 1751039999999,
          "quote_volume": 395417935.3507732,
          "trades": 683384,
          "taker_buy_base": 1376.20607,
          "taker_buy_quote": 146971858.4892798
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 107308.25,
          "high": 107709.22,
          "low": 106446.45,
          "close": 106801.02,
          "volume": 1987.48356,
          "close_time": 1751054399999,
          "quote_volume": 212704728.8819908,
          "trades": 553298,
          "taker_buy_base": 930.51465,
          "taker_buy_quote": 99623397.915623
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 106801.02,
          "high": 107277.99,
          "low": 106794.33,
          "close": 107047.59,
          "volume": 803.98886,
          "close_time": 1751068799999,
          "quote_volume": 86097023.6905805,
          "trades": 196111,
          "taker_buy_base": 410.03854,
          "taker_buy_quote": 43907940.9445656
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 107047.58,
          "high": 107347.1,
          "low": 106811.51,
          "close": 107300.13,
          "volume": 775.04704,
          "close_time": 1751083199999,
          "quote_volume": 82962353.9665924,
          "trades": 155293,
          "taker_buy_base": 374.90918,
          "taker_buy_quote": 40137601.2821406
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 107300.13,
          "high": 107496.12,
          "low": 107183.29,
          "close": 107485.0,
          "volume": 497.62159,
          "close_time": 1751097599999,
          "quote_volume": 53417738.5894211,
          "trades": 85227,
          "taker_buy_base": 259.47748,
          "taker_buy_quote": 27853139.9954647
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 107485.01,
          "high": 107493.07,
          "low": 107252.6,
          "close": 107373.39,
          "volume": 416.2984,
          "close_time": 1751111999999,
          "quote_volume": 44682783.8034899,
          "trades": 76746,
          "taker_buy_base": 171.5647,
          "taker_buy_quote": 18413758.1157217
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 107373.39,
          "high": 107577.75,
          "low": 107084.15,
          "close": 107449.28,
          "volume": 714.87392,
          "close_time": 1751126399999,
          "quote_volume": 76688251.596411,
          "trades": 113989,
          "taker_buy_base": 318.20099,
          "taker_buy_quote": 34145842.3382394
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 107449.28,
          "high": 107542.5,
          "low": 107225.74,
          "close": 107225.74,
          "volume": 499.08961,
          "close_time": 1751140799999,
          "quote_volume": 53589117.2446364,
          "trades": 132871,
          "taker_buy_base": 223.67333,
          "taker_buy_quote": 24018743.4355519
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 107225.74,
          "high": 107378.37,
          "low": 107154.62,
          "close": 107296.79,
          "volume": 379.24296,
          "close_time": 1751155199999,
          "quote_volume": 40685145.4025627,
          "trades": 89179,
          "taker_buy_base": 166.59391,
          "taker_buy_quote": 17872078.8461213
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 107296.79,
          "high": 107500.0,
          "low": 107172.52,
          "close": 107210.78,
          "volume": 534.03453,
          "close_time": 1751169599999,
          "quote_volume": 57324980.7195897,
          "trades": 88458,
          "taker_buy_base": 279.6807,
          "taker_buy_quote": 30024538.5766936
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 107210.78,
          "high": 107402.18,
          "low": 107205.82,
          "close": 107402.18,
          "volume": 340.57663,
          "close_time": 1751183999999,
          "quote_volume": 36547638.8560514,
          "trades": 50988,
          "taker_buy_base": 188.95565,
          "taker_buy_quote": 20277232.4299661
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 107402.17,
          "high": 108484.0,
          "low": 107402.17,
          "close": 108477.11,
          "volume": 1988.92767,
          "close_time": 1751198399999,
          "quote_volume": 214801127.1920727,
          "trades": 271064,
          "taker_buy_base": 1214.10731,
          "taker_buy_quote": 131119649.2930849
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 108477.12,
          "high": 108528.5,
          "low": 107650.0,
          "close": 107750.72,
          "volume": 1320.45894,
          "close_time": 1751212799999,
          "quote_volume": 142696314.0207263,
          "trades": 264125,
          "taker_buy_base": 640.30336,
          "taker_buy_quote": 69199106.8149156
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 107750.72,
          "high": 107792.05,
          "low": 107316.46,
          "close": 107406.81,
          "volume": 1188.5295,
          "close_time": 1751227199999,
          "quote_volume": 127800743.4519774,
          "trades": 223755,
          "taker_buy_base": 670.93305,
          "taker_buy_quote": 72143786.4492921
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 107406.8,
          "high": 108436.47,
          "low": 107250.0,
          "close": 108356.93,
          "volume": 1459.20913,
          "close_time": 1751241599999,
          "quote_volume": 157537385.7091509,
          "trades": 324812,
          "taker_buy_base": 777.12888,
          "taker_buy_quote": 83888813.5281281
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 108356.93,
          "high": 108789.99,
          "low": 108255.81,
          "close": 108503.74,
          "volume": 1564.16827,
          "close_time": 1751255999999,
          "quote_volume": 169812496.208993,
          "trades": 275475,
          "taker_buy_base": 773.88277,
          "taker_buy_quote": 84020280.3657543
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 108503.74,
          "high": 108538.76,
          "low": 107481.31,
          "close": 107614.08,
          "volume": 1581.27553,
          "close_time": 1751270399999,
          "quote_volume": 170671513.0980289,
          "trades": 220883,
          "taker_buy_base": 668.40382,
          "taker_buy_quote": 72107363.7381807
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 107614.07,
          "high": 107964.33,
          "low": 107400.0,
          "close": 107654.2,
          "volume": 1242.20442,
          "close_time": 1751284799999,
          "quote_volume": 133689642.8742885,
          "trades": 170564,
          "taker_buy_base": 580.79494,
          "taker_buy_quote": 62511994.2678348
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 107654.21,
          "high": 107858.79,
          "low": 106733.33,
          "close": 107580.46,
          "volume": 2980.03437,
          "close_time": 1751299199999,
          "quote_volume": 319906008.3367137,
          "trades": 565229,
          "taker_buy_base": 1260.03921,
          "taker_buy_quote": 135237843.4066834
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 107580.47,
          "high": 107807.94,
          "low": 107116.4,
          "close": 107745.97,
          "volume": 1314.82691,
          "close_time": 1751313599999,
          "quote_volume": 141374468.9717099,
          "trades": 326127,
          "taker_buy_base": 620.90681,
          "taker_buy_quote": 66759615.2459664
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 107745.97,
          "high": 107764.73,
          "low": 106900.02,
          "close": 107146.5,
          "volume": 1071.61541,
          "close_time": 1751327999999,
          "quote_volume": 114953022.855324,
          "trades": 215207,
          "taker_buy_base": 427.35375,
          "taker_buy_quote": 45837440.7637926
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107146.51,
          "high": 107540.0,
          "low": 107026.93,
          "close": 107192.38,
          "volume": 973.46,
          "close_time": 1751342399999,
          "quote_volume": 104408384.4211499,
          "trades": 229316,
          "taker_buy_base": 428.82279,
          "taker_buy_quote": 45990264.3971503
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 107192.39,
          "high": 107203.11,
          "low": 106615.97,
          "close": 107178.99,
          "volume": 1267.97836,
          "close_time": 1751356799999,
          "quote_volume": 135558637.9649543,
          "trades": 217668,
          "taker_buy_base": 561.02003,
          "taker_buy_quote": 59977395.8990955
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 107178.99,
          "high": 107178.99,
          "low": 106301.86,
          "close": 106605.8,
          "volume": 1434.81634,
          "close_time": 1751371199999,
          "quote_volume": 152936770.8879768,
          "trades": 261927,
          "taker_buy_base": 624.47379,
          "taker_buy_quote": 66554371.162071
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 106605.79,
          "high": 107179.99,
          "low": 105623.39,
          "close": 105955.18,
          "volume": 3974.69567,
          "close_time": 1751385599999,
          "quote_volume": 422558903.8920595,
          "trades": 651087,
          "taker_buy_base": 1777.52682,
          "taker_buy_quote": 189036901.2678155
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 105955.19,
          "high": 106287.95,
          "low": 105387.68,
          "close": 105398.53,
          "volume": 1690.90273,
          "close_time": 1751399999999,
          "quote_volume": 179006382.3740085,
          "trades": 401818,
          "taker_buy_base": 732.1006,
          "taker_buy_quote": 77522695.6593055
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 105398.52,
          "high": 106100.0,
          "low": 105250.85,
          "close": 105681.14,
          "volume": 1163.77127,
          "close_time": 1751414399999,
          "quote_volume": 122963866.3524876,
          "trades": 251473,
          "taker_buy_base": 524.97324,
          "taker_buy_quote": 55467647.7983407
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 105681.13,
          "high": 106216.08,
          "low": 105100.19,
          "close": 106194.7,
          "volume": 1453.64233,
          "close_time": 1751428799999,
          "quote_volume": 153659545.1679964,
          "trades": 278146,
          "taker_buy_base": 660.1804,
          "taker_buy_quote": 69811274.3502963
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 106194.7,
          "high": 107186.78,
          "low": 106131.55,
          "close": 107080.0,
          "volume": 1903.51108,
          "close_time": 1751443199999,
          "quote_volume": 203133552.7917581,
          "trades": 227442,
          "taker_buy_base": 931.22914,
          "taker_buy_quote": 99363444.7563415
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 107080.0,
          "high": 107860.23,
          "low": 107080.0,
          "close": 107479.99,
          "volume": 2147.6808,
          "close_time": 1751457599999,
          "quote_volume": 231148508.8602808,
          "trades": 251471,
          "taker_buy_base": 984.42993,
          "taker_buy_quote": 105944651.9585632
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 107479.98,
          "high": 108759.2,
          "low": 107186.1,
          "close": 108737.74,
          "volume": 3227.14121,
          "close_time": 1751471999999,
          "quote_volume": 348553235.4854115,
          "trades": 567794,
          "taker_buy_base": 1759.59956,
          "taker_buy_quote": 190145339.2882083
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 108737.75,
          "high": 109730.0,
          "low": 108650.97,
          "close": 109676.14,
          "volume": 5656.10907,
          "close_time": 1751486399999,
          "quote_volume": 618402032.2659886,
          "trades": 797725,
          "taker_buy_base": 3457.76322,
          "taker_buy_quote": 378067654.6699123
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 109676.14,
          "high": 109676.14,
          "low": 108720.0,
          "close": 108849.6,
          "volume": 3303.81143,
          "close_time": 1751500799999,
          "quote_volume": 360802131.3058543,
          "trades": 322130,
          "taker_buy_base": 1455.22804,
          "taker_buy_quote": 158929373.1855536
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 108849.59,
          "high": 109115.03,
          "low": 108530.4,
          "close": 108628.21,
          "volume": 1439.99562,
          "close_time": 1751515199999,
          "quote_volume": 156735199.7288773,
          "trades": 291274,
          "taker_buy_base": 704.80511,
          "taker_buy_quote": 76724063.5832751
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 108628.2,
          "high": 109548.0,
          "low": 108566.14,
          "close": 109280.0,
          "volume": 1560.58968,
          "close_time": 1751529599999,
          "quote_volume": 170410389.4200961,
          "trades": 253465,
          "taker_buy_base": 827.35439,
          "taker_buy_quote": 90337396.4345138
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 109279.99,
          "high": 110273.21,
          "low": 109279.99,
          "close": 109599.19,
          "volume": 3249.5488,
          "close_time": 1751543999999,
          "quote_volume": 356863247.051213,
          "trades": 398776,
          "taker_buy_base": 2028.27393,
          "taker_buy_quote": 222780401.5854912
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 109599.18,
          "high": 110529.18,
          "low": 108749.99,
          "close": 109127.84,
          "volume": 4201.7259,
          "close_time": 1751558399999,
          "quote_volume": 461047557.4525379,
          "trades": 1024223,
          "taker_buy_base": 2152.70217,
          "taker_buy_quote": 236318361.3164496
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 109127.85,
          "high": 109910.1,
          "low": 109020.8,
          "close": 109803.41,
          "volume": 1688.44383,
          "close_time": 1751572799999,
          "quote_volume": 184886197.6476967,
          "trades": 409043,
          "taker_buy_base": 898.7079,
          "taker_buy_quote": 98436336.2275706
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 109803.41,
          "high": 110000.0,
          "low": 109510.0,
          "close": 109584.78,
          "volume": 906.77842,
          "close_time": 1751587199999,
          "quote_volume": 99516457.3379051,
          "trades": 192163,
          "taker_buy_base": 350.05336,
          "taker_buy_quote": 38425588.7643767
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 109584.77,
          "high": 109767.59,
          "low": 109103.71,
          "close": 109235.57,
          "volume": 1002.72236,
          "close_time": 1751601599999,
          "quote_volume": 109696511.7433566,
          "trades": 243872,
          "taker_buy_base": 440.34578,
          "taker_buy_quote": 48177788.839732
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 109235.58,
          "high": 109329.6,
          "low": 108700.0,
          "close": 108700.0,
          "volume": 1609.06105,
          "close_time": 1751615999999,
          "quote_volume": 175331785.0625571,
          "trades": 266587,
          "taker_buy_base": 602.65785,
          "taker_buy_quote": 65679935.0823049
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 108700.0,
          "high": 109111.0,
          "low": 108518.83,
          "close": 108888.0,
          "volume": 1086.39121,
          "close_time": 1751630399999,
          "quote_volume": 118286241.0017868,
          "trades": 214025,
          "taker_buy_base": 508.73831,
          "taker_buy_quote": 55389545.4514621
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 108888.0,
          "high": 108978.64,
          "low": 107505.0,
          "close": 107573.29,
          "volume": 3616.08946,
          "close_time": 1751644799999,
          "quote_volume": 390584703.4458293,
          "trades": 627971,
          "taker_buy_base": 1611.09807,
          "taker_buy_quote": 174018911.5378712
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 107573.29,
          "high": 107922.5,
          "low": 107245.0,
          "close": 107469.23,
          "volume": 3431.70312,
          "close_time": 1751659199999,
          "quote_volume": 369211260.116922,
          "trades": 450795,
          "taker_buy_base": 1028.2864,
          "taker_buy_quote": 110643824.9961749
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 107469.22,
          "high": 108279.33,
          "low": 107440.63,
          "close": 107984.24,
          "volume": 1047.89895,
          "close_time": 1751673599999,
          "quote_volume": 113104610.2979134,
          "trades": 171962,
          "taker_buy_base": 596.67181,
          "taker_buy_quote": 64403221.0592109
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 107984.25,
          "high": 108259.99,
          "low": 107756.31,
          "close": 108154.72,
          "volume": 766.63785,
          "close_time": 1751687999999,
          "quote_volume": 82824719.4582216,
          "trades": 146244,
          "taker_buy_base": 436.76307,
          "taker_buy_quote": 47195931.1554305
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 108154.72,
          "high": 108420.56,
          "low": 108000.0,
          "close": 108053.46,
          "volume": 660.13042,
          "close_time": 1751702399999,
          "quote_volume": 71391425.6086205,
          "trades": 133005,
          "taker_buy_base": 241.61303,
          "taker_buy_quote": 26133771.6885227
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 108053.46,
          "high": 108219.19,
          "low": 107870.42,
          "close": 108112.21,
          "volume": 675.37974,
          "close_time": 1751716799999,
          "quote_volume": 72993635.391305,
          "trades": 114990,
          "taker_buy_base": 260.45259,
          "taker_buy_quote": 28152891.6056083
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 108112.2,
          "high": 108232.29,
          "low": 107971.0,
          "close": 108058.0,
          "volume": 564.4708,
          "close_time": 1751731199999,
          "quote_volume": 61036349.7956326,
          "trades": 115622,
          "taker_buy_base": 287.59907,
          "taker_buy_quote": 31098920.2948607
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 108058.0,
          "high": 108167.23,
          "low": 107864.75,
          "close": 108141.78,
          "volume": 586.1961,
          "close_time": 1751745599999,
          "quote_volume": 63319613.8339829,
          "trades": 113054,
          "taker_buy_base": 303.71947,
          "taker_buy_quote": 32807203.425996
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 108141.78,
          "high": 108250.0,
          "low": 107993.39,
          "close": 108198.12,
          "volume": 484.16079,
          "close_time": 1751759999999,
          "quote_volume": 52362958.108985,
          "trades": 87105,
          "taker_buy_base": 273.53805,
          "taker_buy_quote": 29588089.1928829
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 108198.12,
          "high": 108268.35,
          "low": 108025.97,
          "close": 108050.49,
          "volume": 397.25464,
          "close_time": 1751774399999,
          "quote_volume": 42964165.0779616,
          "trades": 76009,
          "taker_buy_base": 193.10968,
          "taker_buy_quote": 20887137.262927
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 108050.49,
          "high": 108218.0,
          "low": 107930.45,
          "close": 108040.31,
          "volume": 497.89684,
          "close_time": 1751788799999,
          "quote_volume": 53800914.5992056,
          "trades": 71517,
          "taker_buy_base": 236.68469,
          "taker_buy_quote": 25576783.948353
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 108040.31,
          "high": 108111.0,
          "low": 107800.01,
          "close": 108076.01,
          "volume": 740.99603,
          "close_time": 1751803199999,
          "quote_volume": 80007500.6739827,
          "trades": 89136,
          "taker_buy_base": 387.09387,
          "taker_buy_quote": 41797315.5280461
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 108076.0,
          "high": 109127.03,
          "low": 108045.76,
          "close": 108905.99,
          "volume": 2193.35606,
          "close_time": 1751817599999,
          "quote_volume": 238471695.5692385,
          "trades": 349421,
          "taker_buy_base": 1061.54877,
          "taker_buy_quote": 115402701.6651122
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 108906.0,
          "high": 108966.62,
          "low": 108266.67,
          "close": 108538.46,
          "volume": 922.00834,
          "close_time": 1751831999999,
          "quote_volume": 100170930.2865501,
          "trades": 217171,
          "taker_buy_base": 482.49821,
          "taker_buy_quote": 52423824.8814507
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 108538.45,
          "high": 109700.0,
          "low": 108536.86,
          "close": 109203.84,
          "volume": 1696.09509,
          "close_time": 1751846399999,
          "quote_volume": 185318093.3042814,
          "trades": 453337,
          "taker_buy_base": 848.4238,
          "taker_buy_quote": 92692880.947285
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 109203.85,
          "high": 109700.0,
          "low": 108679.75,
          "close": 109389.47,
          "volume": 1313.66179,
          "close_time": 1751860799999,
          "quote_volume": 143512006.1683744,
          "trades": 302304,
          "taker_buy_base": 663.10006,
          "taker_buy_quote": 72450310.8907411
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 109389.46,
          "high": 109447.54,
          "low": 108654.94,
          "close": 109061.08,
          "volume": 1068.89272,
          "close_time": 1751875199999,
          "quote_volume": 116530792.4979317,
          "trades": 171343,
          "taker_buy_base": 553.67363,
          "taker_buy_quote": 60349971.3939949
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 109061.07,
          "high": 109087.86,
          "low": 108572.52,
          "close": 108642.01,
          "volume": 1793.43934,
          "close_time": 1751889599999,
          "quote_volume": 195094169.8157934,
          "trades": 215319,
          "taker_buy_base": 613.5573,
          "taker_buy_quote": 66755976.9498323
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 108642.01,
          "high": 108660.0,
          "low": 107970.0,
          "close": 108292.59,
          "volume": 2516.39623,
          "close_time": 1751903999999,
          "quote_volume": 272627274.0485764,
          "trades": 542533,
          "taker_buy_base": 917.70866,
          "taker_buy_quote": 99403939.9598369
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 108292.59,
          "high": 108493.56,
          "low": 107513.2,
          "close": 108056.68,
          "volume": 1826.11433,
          "close_time": 1751918399999,
          "quote_volume": 197272803.9145203,
          "trades": 527560,
          "taker_buy_base": 744.57614,
          "taker_buy_quote": 80438510.1001424
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 108056.67,
          "high": 108300.0,
          "low": 107800.01,
          "close": 108262.94,
          "volume": 886.8716,
          "close_time": 1751932799999,
          "quote_volume": 95811269.608508,
          "trades": 202881,
          "taker_buy_base": 428.3065,
          "taker_buy_quote": 46265392.5076911
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 108262.94,
          "high": 108525.0,
          "low": 107429.57,
          "close": 107901.52,
          "volume": 2011.55999,
          "close_time": 1751947199999,
          "quote_volume": 217015425.0438397,
          "trades": 367410,
          "taker_buy_base": 761.90914,
          "taker_buy_quote": 82256206.3743104
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 107901.52,
          "high": 108499.0,
          "low": 107750.0,
          "close": 108484.61,
          "volume": 1010.06569,
          "close_time": 1751961599999,
          "quote_volume": 109318428.7460685,
          "trades": 178868,
          "taker_buy_base": 501.95486,
          "taker_buy_quote": 54335837.7925897
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 108484.61,
          "high": 109005.0,
          "low": 108229.15,
          "close": 108756.37,
          "volume": 1314.23794,
          "close_time": 1751975999999,
          "quote_volume": 142839081.7883814,
          "trades": 198105,
          "taker_buy_base": 618.57998,
          "taker_buy_quote": 67221448.1467998
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 108756.37,
          "high": 109216.56,
          "low": 108217.07,
          "close": 108268.35,
          "volume": 1848.45054,
          "close_time": 1751990399999,
          "quote_volume": 200911170.2002917,
          "trades": 435650,
          "taker_buy_base": 927.66571,
          "taker_buy_quote": 100833301.1869041
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 108268.35,
          "high": 109147.56,
          "low": 108096.55,
          "close": 108771.88,
          "volume": 2426.90745,
          "close_time": 1752004799999,
          "quote_volume": 264207724.5650227,
          "trades": 402396,
          "taker_buy_base": 1265.2523,
          "taker_buy_quote": 137752289.7168852
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 108771.87,
          "high": 108974.0,
          "low": 108624.0,
          "close": 108922.98,
          "volume": 604.79919,
          "close_time": 1752019199999,
          "quote_volume": 65820983.0962903,
          "trades": 140815,
          "taker_buy_base": 296.62667,
          "taker_buy_quote": 32275275.7800007
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108922.99,
          "high": 109136.0,
          "low": 108348.0,
          "close": 108376.41,
          "volume": 994.80226,
          "close_time": 1752033599999,
          "quote_volume": 108129357.0124723,
          "trades": 179569,
          "taker_buy_base": 416.09357,
          "taker_buy_quote": 45234379.1767887
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 108376.41,
          "high": 108942.2,
          "low": 108324.53,
          "close": 108714.39,
          "volume": 1001.59915,
          "close_time": 1752047999999,
          "quote_volume": 108855052.3146269,
          "trades": 175567,
          "taker_buy_base": 481.0608,
          "taker_buy_quote": 52272153.5361662
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 108714.39,
          "high": 109117.0,
          "low": 108553.18,
          "close": 109058.27,
          "volume": 1275.99616,
          "close_time": 1752062399999,
          "quote_volume": 138906971.6590984,
          "trades": 161421,
          "taker_buy_base": 739.47097,
          "taker_buy_quote": 80490998.7356421
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 109058.27,
          "high": 109769.39,
          "low": 108503.0,
          "close": 109071.32,
          "volume": 4108.39131,
          "close_time": 1752076799999,
          "quote_volume": 448787915.9968869,
          "trades": 585403,
          "taker_buy_base": 2058.33347,
          "taker_buy_quote": 224870102.0583909
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 109071.32,
          "high": 111999.79,
          "low": 109047.49,
          "close": 111750.0,
          "volume": 6338.57455,
          "close_time": 1752091199999,
          "quote_volume": 701110536.7320927,
          "trades": 620663,
          "taker_buy_base": 3647.11819,
          "taker_buy_quote": 403300993.2069114
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 111749.99,
          "high": 111952.33,
          "low": 110559.4,
          "close": 111233.99,
          "volume": 3562.92307,
          "close_time": 1752105599999,
          "quote_volume": 396264910.4797468,
          "trades": 605861,
          "taker_buy_base": 1593.62627,
          "taker_buy_quote": 177236882.0343145
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 111234.0,
          "high": 111581.0,
          "low": 110880.0,
          "close": 111074.51,
          "volume": 1687.73466,
          "close_time": 1752119999999,
          "quote_volume": 187676577.2653182,
          "trades": 251716,
          "taker_buy_base": 853.18602,
          "taker_buy_quote": 94893770.1661724
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 111074.52,
          "high": 111432.46,
          "low": 110898.0,
          "close": 111230.0,
          "volume": 1667.11413,
          "close_time": 1752134399999,
          "quote_volume": 185317856.6667929,
          "trades": 229139,
          "taker_buy_base": 735.43928,
          "taker_buy_quote": 81742525.2786619
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 111229.99,
          "high": 111398.96,
          "low": 110870.33,
          "close": 111019.99,
          "volume": 1407.79297,
          "close_time": 1752148799999,
          "quote_volume": 156429497.4828012,
          "trades": 214415,
          "taker_buy_base": 644.67007,
          "taker_buy_quote": 71629181.2105696
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 111019.99,
          "high": 111408.41,
          "low": 110500.0,
          "close": 111408.4,
          "volume": 2221.21737,
          "close_time": 1752163199999,
          "quote_volume": 246563312.5857577,
          "trades": 514879,
          "taker_buy_base": 1127.41131,
          "taker_buy_quote": 125154727.0634201
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 111408.4,
          "high": 113788.23,
          "low": 111322.32,
          "close": 113301.81,
          "volume": 7461.037691,
          "close_time": 1752177599999,
          "quote_volume": 842928067.827464,
          "trades": 888088,
          "taker_buy_base": 3928.988033,
          "taker_buy_quote": 443669386.0590093
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 113301.8,
          "high": 116868.0,
          "low": 113270.98,
          "close": 116010.0,
          "volume": 10438.553844,
          "close_time": 1752191999999,
          "quote_volume": 1207544968.6170895,
          "trades": 1128780,
          "taker_buy_base": 5610.440754,
          "taker_buy_quote": 648687871.1632422
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 116010.01,
          "high": 116950.0,
          "low": 115222.22,
          "close": 116881.7,
          "volume": 4456.671301,
          "close_time": 1752206399999,
          "quote_volume": 517817095.40634847,
          "trades": 584612,
          "taker_buy_base": 2592.161061,
          "taker_buy_quote": 301442246.88402146
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 116881.69,
          "high": 118404.22,
          "low": 116500.0,
          "close": 117526.88,
          "volume": 7940.173377,
          "close_time": 1752220799999,
          "quote_volume": 934425772.3682657,
          "trades": 787849,
          "taker_buy_base": 3388.037497,
          "taker_buy_quote": 398590902.5636433
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 117526.88,
          "high": 118869.98,
          "low": 117526.88,
          "close": 117821.91,
          "volume": 4664.06161,
          "close_time": 1752235199999,
          "quote_volume": 550913325.5276984,
          "trades": 524926,
          "taker_buy_base": 2223.75605,
          "taker_buy_quote": 262692364.3509225
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 117821.91,
          "high": 118259.24,
          "low": 116724.66,
          "close": 116902.59,
          "volume": 4711.37408,
          "close_time": 1752249599999,
          "quote_volume": 554423293.0159353,
          "trades": 892240,
          "taker_buy_base": 2300.18312,
          "taker_buy_quote": 270759297.6294527
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 116902.58,
          "high": 118138.75,
          "low": 116604.87,
          "close": 118108.81,
          "volume": 2754.72647,
          "close_time": 1752263999999,
          "quote_volume": 323551279.1533421,
          "trades": 544319,
          "taker_buy_base": 1405.70872,
          "taker_buy_quote": 165127567.0799655
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 118108.81,
          "high": 118108.81,
          "low": 117146.8,
          "close": 117527.66,
          "volume": 1346.51431,
          "close_time": 1752278399999,
          "quote_volume": 158391037.5556568,
          "trades": 374248,
          "taker_buy_base": 593.08472,
          "taker_buy_quote": 69761955.4422069
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 117527.66,
          "high": 117847.66,
          "low": 117141.13,
          "close": 117774.42,
          "volume": 1268.81982,
          "close_time": 1752292799999,
          "quote_volume": 149190585.4190335,
          "trades": 209393,
          "taker_buy_base": 618.48719,
          "taker_buy_quote": 72734857.6927836
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 117774.42,
          "high": 118054.79,
          "low": 117506.37,
          "close": 117731.99,
          "volume": 1157.69575,
          "close_time": 1752307199999,
          "quote_volume": 136356402.4926015,
          "trades": 227920,
          "taker_buy_base": 523.17447,
          "taker_buy_quote": 61620095.993647
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 117731.99,
          "high": 118200.0,
          "low": 117625.0,
          "close": 117810.0,
          "volume": 1459.36466,
          "close_time": 1752321599999,
          "quote_volume": 172133723.1286137,
          "trades": 228003,
          "taker_buy_base": 632.04924,
          "taker_buy_quote": 74551651.8584579
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 117810.0,
          "high": 117861.19,
          "low": 116900.05,
          "close": 117100.01,
          "volume": 2887.39027,
          "close_time": 1752335999999,
          "quote_volume": 338989098.5795979,
          "trades": 435095,
          "taker_buy_base": 1266.09087,
          "taker_buy_quote": 148672593.0069459
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 117100.0,
          "high": 117639.98,
          "low": 117045.86,
          "close": 117550.96,
          "volume": 961.54328,
          "close_time": 1752350399999,
          "quote_volume": 112885629.8542009,
          "trades": 173387,
          "taker_buy_base": 422.75466,
          "taker_buy_quote": 49626641.389108
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 117550.96,
          "high": 117563.75,
          "low": 117000.01,
          "close": 117420.0,
          "volume": 711.79059,
          "close_time": 1752364799999,
          "quote_volume": 83537913.9328429,
          "trades": 168053,
          "taker_buy_base": 321.99576,
          "taker_buy_quote": 37790200.9650363
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 117420.0,
          "high": 117824.76,
          "low": 117224.79,
          "close": 117753.6,
          "volume": 696.41148,
          "close_time": 1752379199999,
          "quote_volume": 81839856.5630858,
          "trades": 163715,
          "taker_buy_base": 344.93436,
          "taker_buy_quote": 40532868.0490554
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 117753.59,
          "high": 118054.79,
          "low": 117684.22,
          "close": 117999.0,
          "volume": 867.97982,
          "close_time": 1752393599999,
          "quote_volume": 102320232.3700867,
          "trades": 117669,
          "taker_buy_base": 454.32543,
          "taker_buy_quote": 53564391.7926223
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 117998.99,
          "high": 118086.66,
          "low": 117689.63,
          "close": 118072.01,
          "volume": 685.44893,
          "close_time": 1752407999999,
          "quote_volume": 80800840.3864351,
          "trades": 117587,
          "taker_buy_base": 334.25137,
          "taker_buy_quote": 39404685.5664225
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 118072.01,
          "high": 119376.0,
          "low": 117989.53,
          "close": 118672.24,
          "volume": 3891.104317,
          "close_time": 1752422399999,
          "quote_volume": 461985764.25957537,
          "trades": 559913,
          "taker_buy_base": 2044.407687,
          "taker_buy_quote": 242755258.2928687
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 118672.23,
          "high": 119488.0,
          "low": 118382.56,
          "close": 118961.08,
          "volume": 1749.40157,
          "close_time": 1752436799999,
          "quote_volume": 207998810.9034378,
          "trades": 328666,
          "taker_buy_base": 839.18767,
          "taker_buy_quote": 99793969.5837944
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 118961.09,
          "high": 119367.37,
          "low": 118243.68,
          "close": 119086.64,
          "volume": 1660.44683,
          "close_time": 1752451199999,
          "quote_volume": 197151352.5290708,
          "trades": 362733,
          "taker_buy_base": 749.36779,
          "taker_buy_quote": 88973216.0876286
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 119086.65,
          "high": 121492.48,
          "low": 118905.18,
          "close": 120750.24,
          "volume": 5418.532886,
          "close_time": 1752465599999,
          "quote_volume": 651037132.7195898,
          "trades": 692269,
          "taker_buy_base": 3363.425486,
          "taker_buy_quote": 404127178.5688335
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 120750.25,
          "high": 123218.0,
          "low": 120557.63,
          "close": 122736.04,
          "volume": 6981.800221,
          "close_time": 1752479999999,
          "quote_volume": 852109362.6377504,
          "trades": 866474,
          "taker_buy_base": 3455.903101,
          "taker_buy_quote": 421830718.6968772
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 122736.04,
          "high": 122769.19,
          "low": 121355.55,
          "close": 121467.24,
          "volume": 3279.33527,
          "close_time": 1752494399999,
          "quote_volume": 400232242.2261161,
          "trades": 503688,
          "taker_buy_base": 1482.12699,
          "taker_buy_quote": 180856114.8309696
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 121467.23,
          "high": 122120.0,
          "low": 119611.7,
          "close": 119878.23,
          "volume": 6047.71252,
          "close_time": 1752508799999,
          "quote_volume": 731816396.4638782,
          "trades": 1066083,
          "taker_buy_base": 2835.01951,
          "taker_buy_quote": 343394817.5271069
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 119878.22,
          "high": 120526.03,
          "low": 119202.0,
          "close": 119939.41,
          "volume": 4127.24496,
          "close_time": 1752523199999,
          "quote_volume": 494761697.0518245,
          "trades": 655701,
          "taker_buy_base": 2234.39394,
          "taker_buy_quote": 267831194.5097305
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 119939.42,
          "high": 120447.0,
          "low": 119522.72,
          "close": 119841.18,
          "volume": 1414.72302,
          "close_time": 1752537599999,
          "quote_volume": 169789349.9779145,
          "trades": 291918,
          "taker_buy_base": 728.71172,
          "taker_buy_quote": 87465268.5312065
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 119841.17,
          "high": 119940.83,
          "low": 116840.01,
          "close": 117148.47,
          "volume": 6623.40172,
          "close_time": 1752551999999,
          "quote_volume": 783226916.4557787,
          "trades": 874968,
          "taker_buy_base": 2909.62982,
          "taker_buy_quote": 344104984.5174038
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 117148.46,
          "high": 117765.4,
          "low": 116250.0,
          "close": 116779.12,
          "volume": 5478.80575,
          "close_time": 1752566399999,
          "quote_volume": 641355228.4501859,
          "trades": 573273,
          "taker_buy_base": 2606.60779,
          "taker_buy_quote": 305212138.2252046
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 116779.13,
          "high": 117224.08,
          "low": 116300.0,
          "close": 117113.98,
          "volume": 3612.34292,
          "close_time": 1752580799999,
          "quote_volume": 422113509.9488687,
          "trades": 364506,
          "taker_buy_base": 1891.80304,
          "taker_buy_quote": 221076991.9170575
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 117113.98,
          "high": 118490.71,
          "low": 115736.92,
          "close": 116391.43,
          "volume": 8662.27705,
          "close_time": 1752595199999,
          "quote_volume": 1013941396.8105764,
          "trades": 1024457,
          "taker_buy_base": 4292.60749,
          "taker_buy_quote": 502708568.2873555
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 116391.43,
          "high": 117800.6,
          "low": 116019.05,
          "close": 116416.07,
          "volume": 5395.39361,
          "close_time": 1752609599999,
          "quote_volume": 631363247.8810889,
          "trades": 657429,
          "taker_buy_base": 2647.41249,
          "taker_buy_quote": 309819865.5634316
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 116416.07,
          "high": 117972.86,
          "low": 116192.27,
          "close": 117758.09,
          "volume": 2246.23978,
          "close_time": 1752623999999,
          "quote_volume": 263258146.0067731,
          "trades": 310741,
          "taker_buy_base": 1319.24445,
          "taker_buy_quote": 154655976.4134118
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 117758.08,
          "high": 118195.0,
          "low": 117017.29,
          "close": 117482.67,
          "volume": 2060.70862,
          "close_time": 1752638399999,
          "quote_volume": 242327967.0161322,
          "trades": 313454,
          "taker_buy_base": 1088.31117,
          "taker_buy_quote": 127999499.0957386
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 117482.67,
          "high": 118300.0,
          "low": 117275.63,
          "close": 118189.25,
          "volume": 1653.72862,
          "close_time": 1752652799999,
          "quote_volume": 195026454.8612277,
          "trades": 221969,
          "taker_buy_base": 835.4948,
          "taker_buy_quote": 98514735.995001
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 118189.24,
          "high": 119310.75,
          "low": 118113.82,
          "close": 118769.06,
          "volume": 2658.37376,
          "close_time": 1752667199999,
          "quote_volume": 315801512.9101208,
          "trades": 289446,
          "taker_buy_base": 1365.83595,
          "taker_buy_quote": 162230883.9453507
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 118769.06,
          "high": 119794.8,
          "low": 118181.14,
          "close": 119095.76,
          "volume": 4851.16642,
          "close_time": 1752681599999,
          "quote_volume": 576765577.0309575,
          "trades": 803777,
          "taker_buy_base": 2197.79751,
          "taker_buy_quote": 261305746.8798134
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 119095.76,
          "high": 119904.13,
          "low": 118471.38,
          "close": 119230.16,
          "volume": 2877.33424,
          "close_time": 1752695999999,
          "quote_volume": 343157215.338911,
          "trades": 482305,
          "taker_buy_base": 1507.48779,
          "taker_buy_quote": 179817665.7296928
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 119230.16,
          "high": 120063.84,
          "low": 118420.0,
          "close": 118630.43,
          "volume": 2938.59685,
          "close_time": 1752710399999,
          "quote_volume": 350771656.5661381,
          "trades": 318674,
          "taker_buy_base": 1361.04159,
          "taker_buy_quote": 162562439.7219938
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 118630.44,
          "high": 119158.28,
          "low": 117683.53,
          "close": 118128.8,
          "volume": 2234.06203,
          "close_time": 1752724799999,
          "quote_volume": 264299834.0531444,
          "trades": 393078,
          "taker_buy_base": 1018.31516,
          "taker_buy_quote": 120468752.6627962
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 118128.8,
          "high": 118772.0,
          "low": 117857.03,
          "close": 118311.75,
          "volume": 2080.63383,
          "close_time": 1752739199999,
          "quote_volume": 246240844.7281914,
          "trades": 284727,
          "taker_buy_base": 987.6496,
          "taker_buy_quote": 116904133.5416989
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 118311.75,
          "high": 119192.0,
          "low": 117974.99,
          "close": 117995.0,
          "volume": 2041.88316,
          "close_time": 1752753599999,
          "quote_volume": 241920625.3500665,
          "trades": 320017,
          "taker_buy_base": 939.75934,
          "taker_buy_quote": 111363307.6137025
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 117995.0,
          "high": 119073.46,
          "low": 117453.57,
          "close": 118881.99,
          "volume": 3175.79483,
          "close_time": 1752767999999,
          "quote_volume": 375250071.4449286,
          "trades": 478861,
          "taker_buy_base": 1643.04948,
          "taker_buy_quote": 194108780.7893747
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 118881.99,
          "high": 119880.13,
          "low": 118333.6,
          "close": 118959.66,
          "volume": 2433.94045,
          "close_time": 1752782399999,
          "quote_volume": 290063401.1946205,
          "trades": 332236,
          "taker_buy_base": 1230.0826,
          "taker_buy_quote": 146594696.9404391
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 118959.66,
          "high": 120998.71,
          "low": 118383.97,
          "close": 119177.56,
          "volume": 3762.26221,
          "close_time": 1752796799999,
          "quote_volume": 451339578.3522129,
          "trades": 539066,
          "taker_buy_base": 1877.32309,
          "taker_buy_quote": 225219536.0264164
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 119177.56,
          "high": 120785.49,
          "low": 119020.48,
          "close": 120223.09,
          "volume": 2672.86935,
          "close_time": 1752811199999,
          "quote_volume": 320929647.6641785,
          "trades": 476279,
          "taker_buy_base": 1293.73414,
          "taker_buy_quote": 155336175.7089239
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 120223.08,
          "high": 120820.71,
          "low": 119287.72,
          "close": 119339.51,
          "volume": 3649.17934,
          "close_time": 1752825599999,
          "quote_volume": 438348974.8338056,
          "trades": 440420,
          "taker_buy_base": 1546.94832,
          "taker_buy_quote": 185879918.7354884
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 119339.51,
          "high": 119469.21,
          "low": 118395.0,
          "close": 119171.34,
          "volume": 3814.49483,
          "close_time": 1752839999999,
          "quote_volume": 453518238.5194308,
          "trades": 431697,
          "taker_buy_base": 1656.20451,
          "taker_buy_quote": 196890589.1628317
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 119171.35,
          "high": 119531.48,
          "low": 117315.69,
          "close": 117860.25,
          "volume": 5020.77844,
          "close_time": 1752854399999,
          "quote_volume": 594249403.0951953,
          "trades": 671877,
          "taker_buy_base": 2313.38827,
          "taker_buy_quote": 273962356.0615855
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 117860.24,
          "high": 118054.92,
          "low": 117120.53,
          "close": 117374.76,
          "volume": 2564.58563,
          "close_time": 1752868799999,
          "quote_volume": 301567308.6491522,
          "trades": 455524,
          "taker_buy_base": 1104.71325,
          "taker_buy_quote": 129929300.0730516
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 117374.75,
          "high": 118021.62,
          "low": 116812.76,
          "close": 117924.84,
          "volume": 2202.75507,
          "close_time": 1752883199999,
          "quote_volume": 258741945.7085455,
          "trades": 329439,
          "taker_buy_base": 1036.39014,
          "taker_buy_quote": 121783717.7366815
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 117924.84,
          "high": 118371.42,
          "low": 117613.35,
          "close": 118322.54,
          "volume": 1323.00452,
          "close_time": 1752897599999,
          "quote_volume": 156191669.0903747,
          "trades": 221012,
          "taker_buy_base": 591.90911,
          "taker_buy_quote": 69886042.5882179
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 118322.53,
          "high": 118364.0,
          "low": 118044.19,
          "close": 118163.06,
          "volume": 828.72543,
          "close_time": 1752911999999,
          "quote_volume": 97952430.2042908,
          "trades": 142057,
          "taker_buy_base": 421.79748,
          "taker_buy_quote": 49850110.1407516
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 118163.07,
          "high": 118499.9,
          "low": 117943.25,
          "close": 118327.06,
          "volume": 1123.42732,
          "close_time": 1752926399999,
          "quote_volume": 132876627.0230446,
          "trades": 159063,
          "taker_buy_base": 537.06846,
          "taker_buy_quote": 63536777.8862649
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 118327.05,
          "high": 118327.06,
          "low": 117627.71,
          "close": 118058.11,
          "volume": 1656.6673,
          "close_time": 1752940799999,
          "quote_volume": 195570823.898707,
          "trades": 240118,
          "taker_buy_base": 685.45418,
          "taker_buy_quote": 80917114.4979343
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 118058.1,
          "high": 118161.51,
          "low": 117605.26,
          "close": 118007.88,
          "volume": 780.27633,
          "close_time": 1752955199999,
          "quote_volume": 92001612.0753965,
          "trades": 172263,
          "taker_buy_base": 339.14349,
          "taker_buy_quote": 39992479.5863179
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 118007.88,
          "high": 118141.0,
          "low": 117277.34,
          "close": 117840.0,
          "volume": 923.70216,
          "close_time": 1752969599999,
          "quote_volume": 108734736.205156,
          "trades": 198869,
          "taker_buy_base": 403.01048,
          "taker_buy_quote": 47443859.3508037
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 117840.01,
          "high": 118165.38,
          "low": 117650.0,
          "close": 117958.01,
          "volume": 1216.03617,
          "close_time": 1752983999999,
          "quote_volume": 143416026.2846839,
          "trades": 201023,
          "taker_buy_base": 571.7717,
          "taker_buy_quote": 67436785.4926832
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 117958.0,
          "high": 118218.0,
          "low": 117760.67,
          "close": 118029.49,
          "volume": 940.72723,
          "close_time": 1752998399999,
          "quote_volume": 110956961.8134752,
          "trades": 121825,
          "taker_buy_base": 466.49588,
          "taker_buy_quote": 55029163.5960327
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 118029.49,
          "high": 118277.17,
          "low": 117819.88,
          "close": 117878.46,
          "volume": 1800.2823,
          "close_time": 1753012799999,
          "quote_volume": 212528108.1199091,
          "trades": 178466,
          "taker_buy_base": 862.69717,
          "taker_buy_quote": 101839447.3923758
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 117878.46,
          "high": 118799.8,
          "low": 117723.23,
          "close": 118671.11,
          "volume": 3280.10469,
          "close_time": 1753027199999,
          "quote_volume": 387792638.7232007,
          "trades": 333805,
          "taker_buy_base": 1812.31454,
          "taker_buy_quote": 214303459.0002242
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 118671.12,
          "high": 118856.8,
          "low": 117960.0,
          "close": 118155.01,
          "volume": 2119.12806,
          "close_time": 1753041599999,
          "quote_volume": 250843704.6592559,
          "trades": 294012,
          "taker_buy_base": 1206.3202,
          "taker_buy_quote": 142778040.3016568
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 118155.0,
          "high": 118263.0,
          "low": 116467.02,
          "close": 117265.12,
          "volume": 3606.65044,
          "close_time": 1753055999999,
          "quote_volume": 423327244.2155572,
          "trades": 486804,
          "taker_buy_base": 1661.73422,
          "taker_buy_quote": 195070567.1988527
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117265.11,
          "high": 118614.7,
          "low": 116515.0,
          "close": 118404.0,
          "volume": 2794.62163,
          "close_time": 1753070399999,
          "quote_volume": 328680140.2390304,
          "trades": 445960,
          "taker_buy_base": 1274.97945,
          "taker_buy_quote": 149941878.1490127
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 118404.01,
          "high": 119676.73,
          "low": 118188.95,
          "close": 119362.67,
          "volume": 2783.66639,
          "close_time": 1753084799999,
          "quote_volume": 330931753.0727732,
          "trades": 308494,
          "taker_buy_base": 1429.5303,
          "taker_buy_quote": 169894705.3244887
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 119364.18,
          "high": 119500.0,
          "low": 118070.16,
          "close": 118070.17,
          "volume": 2511.88984,
          "close_time": 1753099199999,
          "quote_volume": 298295891.0351774,
          "trades": 304887,
          "taker_buy_base": 1209.85672,
          "taker_buy_quote": 143652888.6033413
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 118070.17,
          "high": 119233.71,
          "low": 117778.7,
          "close": 118313.16,
          "volume": 3505.38294,
          "close_time": 1753113599999,
          "quote_volume": 415708127.0831122,
          "trades": 596880,
          "taker_buy_base": 1592.60231,
          "taker_buy_quote": 188791184.5787
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 118313.16,
          "high": 118399.1,
          "low": 116666.0,
          "close": 116767.67,
          "volume": 3816.98929,
          "close_time": 1753127999999,
          "quote_volume": 448592450.7513498,
          "trades": 589071,
          "taker_buy_base": 1952.48192,
          "taker_buy_quote": 229548894.5191409
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 116767.67,
          "high": 117633.66,
          "low": 116656.88,
          "close": 117380.36,
          "volume": 1694.78119,
          "close_time": 1753142399999,
          "quote_volume": 198574904.7819219,
          "trades": 264251,
          "taker_buy_base": 966.86742,
          "taker_buy_quote": 113287690.4932258
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 117380.36,
          "high": 117950.0,
          "low": 116128.0,
          "close": 117210.0,
          "volume": 3707.46413,
          "close_time": 1753156799999,
          "quote_volume": 434283334.5293523,
          "trades": 518326,
          "taker_buy_base": 1659.92611,
          "taker_buy_quote": 194464129.8816351
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 117210.0,
          "high": 118594.55,
          "low": 116552.18,
          "close": 117983.68,
          "volume": 4279.84175,
          "close_time": 1753171199999,
          "quote_volume": 503272541.9106542,
          "trades": 478336,
          "taker_buy_base": 2449.44017,
          "taker_buy_quote": 288099364.1072374
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 117983.69,
          "high": 119188.3,
          "low": 117488.19,
          "close": 119154.99,
          "volume": 3376.79135,
          "close_time": 1753185599999,
          "quote_volume": 399923323.4508855,
          "trades": 421770,
          "taker_buy_base": 1677.73342,
          "taker_buy_quote": 198740860.3796597
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 119154.99,
          "high": 119573.53,
          "low": 117550.0,
          "close": 118912.04,
          "volume": 4597.23931,
          "close_time": 1753199999999,
          "quote_volume": 546381636.1643715,
          "trades": 662205,
          "taker_buy_base": 2219.70659,
          "taker_buy_quote": 263942435.0455878
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 118912.04,
          "high": 120183.96,
          "low": 118368.19,
          "close": 119282.1,
          "volume": 3067.62854,
          "close_time": 1753214399999,
          "quote_volume": 366136746.1484994,
          "trades": 480155,
          "taker_buy_base": 1658.33367,
          "taker_buy_quote": 198022960.2684401
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 119282.11,
          "high": 120247.8,
          "low": 119203.2,
          "close": 119954.42,
          "volume": 1930.16465,
          "close_time": 1753228799999,
          "quote_volume": 231255181.4481477,
          "trades": 217941,
          "taker_buy_base": 1146.31511,
          "taker_buy_quote": 137357464.9459623
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 119954.43,
          "high": 120090.0,
          "low": 118532.96,
          "close": 118614.17,
          "volume": 2068.11927,
          "close_time": 1753243199999,
          "quote_volume": 246670807.7775239,
          "trades": 286430,
          "taker_buy_base": 983.43945,
          "taker_buy_quote": 117270405.4409325
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 118614.16,
          "high": 119006.05,
          "low": 118288.2,
          "close": 118350.35,
          "volume": 1564.23355,
          "close_time": 1753257599999,
          "quote_volume": 185581289.5233636,
          "trades": 210026,
          "taker_buy_base": 740.28735,
          "taker_buy_quote": 87849403.8366091
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 118350.35,
          "high": 118619.79,
          "low": 117844.24,
          "close": 118538.46,
          "volume": 1801.10341,
          "close_time": 1753271999999,
          "quote_volume": 212956680.7359466,
          "trades": 236080,
          "taker_buy_base": 840.049,
          "taker_buy_quote": 99324819.0243924
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 118538.46,
          "high": 118708.24,
          "low": 117301.0,
          "close": 118567.39,
          "volume": 4037.18842,
          "close_time": 1753286399999,
          "quote_volume": 476107489.3342059,
          "trades": 536893,
          "taker_buy_base": 1963.83915,
          "taker_buy_quote": 231631118.619815
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 118567.39,
          "high": 118567.39,
          "low": 117331.63,
          "close": 118393.64,
          "volume": 2651.82367,
          "close_time": 1753300799999,
          "quote_volume": 312834285.2542598,
          "trades": 465671,
          "taker_buy_base": 1269.23393,
          "taker_buy_quote": 149689458.9561579
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 118393.64,
          "high": 118756.0,
          "low": 117381.8,
          "close": 118755.99,
          "volume": 2436.28251,
          "close_time": 1753315199999,
          "quote_volume": 287976434.2613612,
          "trades": 366304,
          "taker_buy_base": 1273.23813,
          "taker_buy_quote": 150501122.8667762
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 118756.0,
          "high": 119273.36,
          "low": 118466.71,
          "close": 118488.92,
          "volume": 1878.28334,
          "close_time": 1753329599999,
          "quote_volume": 223390146.9767955,
          "trades": 262145,
          "taker_buy_base": 894.14417,
          "taker_buy_quote": 106359236.442991
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 118488.92,
          "high": 118610.25,
          "low": 117103.1,
          "close": 118416.21,
          "volume": 3786.93245,
          "close_time": 1753343999999,
          "quote_volume": 446192759.3641865,
          "trades": 463426,
          "taker_buy_base": 1886.33429,
          "taker_buy_quote": 222254409.8914113
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 118416.21,
          "high": 118814.47,
          "low": 117955.59,
          "close": 118600.0,
          "volume": 2404.15809,
          "close_time": 1753358399999,
          "quote_volume": 284956988.2420538,
          "trades": 285251,
          "taker_buy_base": 1111.38254,
          "taker_buy_quote": 131716453.3718372
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 118600.0,
          "high": 119450.0,
          "low": 117832.32,
          "close": 119092.65,
          "volume": 4139.29216,
          "close_time": 1753372799999,
          "quote_volume": 491283511.0494331,
          "trades": 499364,
          "taker_buy_base": 2136.93193,
          "taker_buy_quote": 253568859.6870448
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 119092.65,
          "high": 119395.81,
          "low": 118350.0,
          "close": 118943.42,
          "volume": 2166.82662,
          "close_time": 1753387199999,
          "quote_volume": 257751716.2635519,
          "trades": 361734,
          "taker_buy_base": 906.57801,
          "taker_buy_quote": 107858838.6824244
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 118943.42,
          "high": 119010.64,
          "low": 118166.94,
          "close": 118340.99,
          "volume": 1431.39777,
          "close_time": 1753401599999,
          "quote_volume": 169606531.3057866,
          "trades": 209515,
          "taker_buy_base": 716.36898,
          "taker_buy_quote": 84861286.5278844
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 118340.98,
          "high": 118451.57,
          "low": 115330.86,
          "close": 115419.66,
          "volume": 11127.20493,
          "close_time": 1753415999999,
          "quote_volume": 1298474353.4045227,
          "trades": 739701,
          "taker_buy_base": 4416.98646,
          "taker_buy_quote": 515362738.636927
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 115419.65,
          "high": 116144.63,
          "low": 114723.16,
          "close": 115320.01,
          "volume": 8835.25163,
          "close_time": 1753430399999,
          "quote_volume": 1019700087.7183645,
          "trades": 741259,
          "taker_buy_base": 3725.58838,
          "taker_buy_quote": 430086009.3697288
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 115320.01,
          "high": 116782.13,
          "low": 115008.85,
          "close": 116543.58,
          "volume": 7216.21136,
          "close_time": 1753444799999,
          "quote_volume": 834883190.7814395,
          "trades": 579645,
          "taker_buy_base": 3316.92189,
          "taker_buy_quote": 384050717.0886957
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 116543.59,
          "high": 116656.99,
          "low": 114908.0,
          "close": 115727.08,
          "volume": 6361.79335,
          "close_time": 1753459199999,
          "quote_volume": 736297597.7644308,
          "trades": 692851,
          "taker_buy_base": 3050.5827,
          "taker_buy_quote": 353139174.2387019
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 115727.07,
          "high": 116997.21,
          "low": 115455.46,
          "close": 116688.6,
          "volume": 3089.40882,
          "close_time": 1753473599999,
          "quote_volume": 359266206.9225835,
          "trades": 354424,
          "taker_buy_base": 1718.99538,
          "taker_buy_quote": 199877953.9763748
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 116688.6,
          "high": 117630.0,
          "low": 116578.02,
          "close": 117614.31,
          "volume": 1776.47864,
          "close_time": 1753487999999,
          "quote_volume": 208157350.0291532,
          "trades": 174475,
          "taker_buy_base": 813.69874,
          "taker_buy_quote": 95357127.5860442
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 117614.31,
          "high": 117750.0,
          "low": 117138.38,
          "close": 117489.62,
          "volume": 1222.24277,
          "close_time": 1753502399999,
          "quote_volume": 143573522.9239158,
          "trades": 170152,
          "taker_buy_base": 479.80654,
          "taker_buy_quote": 56369943.7146095
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 117489.61,
          "high": 117547.92,
          "low": 117304.46,
          "close": 117304.47,
          "volume": 1006.48005,
          "close_time": 1753516799999,
          "quote_volume": 118156813.3736454,
          "trades": 92424,
          "taker_buy_base": 333.5404,
          "taker_buy_quote": 39159929.8508987
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 117304.47,
          "high": 118217.45,
          "low": 117304.46,
          "close": 117776.11,
          "volume": 1549.30958,
          "close_time": 1753531199999,
          "quote_volume": 182516444.8435796,
          "trades": 153476,
          "taker_buy_base": 858.09409,
          "taker_buy_quote": 101082519.2500032
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 117776.1,
          "high": 118220.0,
          "low": 117772.13,
          "close": 118130.1,
          "volume": 1303.59734,
          "close_time": 1753545599999,
          "quote_volume": 153859195.9572898,
          "trades": 155222,
          "taker_buy_base": 596.95661,
          "taker_buy_quote": 70460231.211729
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 118130.1,
          "high": 118297.35,
          "low": 117941.96,
          "close": 118232.11,
          "volume": 1051.39337,
          "close_time": 1753559999999,
          "quote_volume": 124173515.1999287,
          "trades": 110349,
          "taker_buy_base": 556.03714,
          "taker_buy_quote": 65676327.5409961
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 118232.11,
          "high": 118276.66,
          "low": 117883.86,
          "close": 117919.99,
          "volume": 858.64895,
          "close_time": 1753574399999,
          "quote_volume": 101349587.450951,
          "trades": 108749,
          "taker_buy_base": 343.44877,
          "taker_buy_quote": 40541358.6481987
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 117919.99,
          "high": 118358.18,
          "low": 117825.5,
          "close": 118182.83,
          "volume": 1007.50696,
          "close_time": 1753588799999,
          "quote_volume": 119027557.0859303,
          "trades": 112389,
          "taker_buy_base": 575.64347,
          "taker_buy_quote": 68009812.95415
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 118182.83,
          "high": 118438.83,
          "low": 118066.74,
          "close": 118095.95,
          "volume": 808.21213,
          "close_time": 1753603199999,
          "quote_volume": 95561585.8691134,
          "trades": 104278,
          "taker_buy_base": 390.89967,
          "taker_buy_quote": 46221367.1260286
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 118095.95,
          "high": 118292.86,
          "low": 117859.98,
          "close": 118072.71,
          "volume": 835.9696,
          "close_time": 1753617599999,
          "quote_volume": 98708410.1613655,
          "trades": 120595,
          "taker_buy_base": 388.89313,
          "taker_buy_quote": 45917656.8230555
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 118072.71,
          "high": 118588.0,
          "low": 117890.0,
          "close": 118585.74,
          "volume": 1586.05165,
          "close_time": 1753631999999,
          "quote_volume": 187626934.0333028,
          "trades": 182821,
          "taker_buy_base": 894.22688,
          "taker_buy_quote": 105793419.6216972
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 118585.75,
          "high": 119540.01,
          "low": 118585.75,
          "close": 118960.0,
          "volume": 3418.37234,
          "close_time": 1753646399999,
          "quote_volume": 407360766.6908695,
          "trades": 354026,
          "taker_buy_base": 2213.46507,
          "taker_buy_quote": 263777127.9271977
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 118960.01,
          "high": 119766.65,
          "low": 118713.74,
          "close": 119415.55,
          "volume": 1672.19651,
          "close_time": 1753660799999,
          "quote_volume": 199598288.3202167,
          "trades": 220971,
          "taker_buy_base": 775.17536,
          "taker_buy_quote": 92542176.7985987
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 119415.56,
          "high": 119800.0,
          "low": 118960.5,
          "close": 119287.99,
          "volume": 1824.53168,
          "close_time": 1753675199999,
          "quote_volume": 217797781.9847039,
          "trades": 289119,
          "taker_buy_base": 835.00751,
          "taker_buy_quote": 99693864.725613
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 119287.99,
          "high": 119701.07,
          "low": 118774.31,
          "close": 118900.0,
          "volume": 2360.0622,
          "close_time": 1753689599999,
          "quote_volume": 281402696.3843602,
          "trades": 233844,
          "taker_buy_base": 1325.92556,
          "taker_buy_quote": 158105257.645123
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 118900.01,
          "high": 119102.69,
          "low": 118475.47,
          "close": 118827.49,
          "volume": 2060.1822,
          "close_time": 1753703999999,
          "quote_volume": 244734013.2613242,
          "trades": 212608,
          "taker_buy_base": 1199.17319,
          "taker_buy_quote": 142442771.8153839
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 118827.49,
          "high": 119093.68,
          "low": 117895.73,
          "close": 118174.9,
          "volume": 3792.61028,
          "close_time": 1753718399999,
          "quote_volume": 449216545.1438869,
          "trades": 519386,
          "taker_buy_base": 1973.63361,
          "taker_buy_quote": 233868099.6459184
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 118174.89,
          "high": 118376.61,
          "low": 117427.5,
          "close": 118068.73,
          "volume": 2575.55527,
          "close_time": 1753732799999,
          "quote_volume": 303595815.915483,
          "trades": 339420,
          "taker_buy_base": 1162.08076,
          "taker_buy_quote": 137000465.18141
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 118068.73,
          "high": 118350.01,
          "low": 117500.09,
          "close": 118062.32,
          "volume": 1348.80591,
          "close_time": 1753747199999,
          "quote_volume": 159135383.2067598,
          "trades": 230400,
          "taker_buy_base": 729.09711,
          "taker_buy_quote": 86017895.2099605
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 118062.32,
          "high": 118800.0,
          "low": 117450.0,
          "close": 118764.85,
          "volume": 2242.87768,
          "close_time": 1753761599999,
          "quote_volume": 264931696.5073892,
          "trades": 338133,
          "taker_buy_base": 1064.89944,
          "taker_buy_quote": 125786428.9193172
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 118764.85,
          "high": 119273.36,
          "low": 118416.66,
          "close": 118882.37,
          "volume": 2579.99271,
          "close_time": 1753775999999,
          "quote_volume": 306618607.4829511,
          "trades": 246815,
          "taker_buy_base": 1366.61947,
          "taker_buy_quote": 162425984.9377551
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 118882.37,
          "high": 119051.0,
          "low": 118160.87,
          "close": 118592.38,
          "volume": 1962.95351,
          "close_time": 1753790399999,
          "quote_volume": 232866007.2001823,
          "trades": 254130,
          "taker_buy_base": 1149.33314,
          "taker_buy_quote": 136328523.1673552
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 118592.38,
          "high": 119080.81,
          "low": 117272.0,
          "close": 117400.01,
          "volume": 4173.95638,
          "close_time": 1753804799999,
          "quote_volume": 493253408.4897956,
          "trades": 537143,
          "taker_buy_base": 2136.27132,
          "taker_buy_quote": 252608273.2577904
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 117400.02,
          "high": 118057.05,
          "low": 116950.75,
          "close": 117525.29,
          "volume": 2441.06334,
          "close_time": 1753819199999,
          "quote_volume": 286940381.0064748,
          "trades": 348254,
          "taker_buy_base": 1310.73632,
          "taker_buy_quote": 154102943.1250035
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 117525.28,
          "high": 118000.0,
          "low": 117094.96,
          "close": 117950.76,
          "volume": 1737.09083,
          "close_time": 1753833599999,
          "quote_volume": 204071982.9988533,
          "trades": 232219,
          "taker_buy_base": 961.07767,
          "taker_buy_quote": 112910646.667366
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 117950.75,
          "high": 118250.0,
          "low": 117412.53,
          "close": 118161.87,
          "volume": 1226.38506,
          "close_time": 1753847999999,
          "quote_volume": 144627350.1925008,
          "trades": 204212,
          "taker_buy_base": 577.29595,
          "taker_buy_quote": 68094460.432638
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 118161.86,
          "high": 118412.11,
          "low": 117667.33,
          "close": 118123.01,
          "volume": 1232.08963,
          "close_time": 1753862399999,
          "quote_volume": 145539686.0383905,
          "trades": 163007,
          "taker_buy_base": 584.57123,
          "taker_buy_quote": 69050731.0353375
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 118123.0,
          "high": 118481.81,
          "low": 117358.84,
          "close": 117579.99,
          "volume": 2228.01795,
          "close_time": 1753876799999,
          "quote_volume": 263126870.0067514,
          "trades": 269076,
          "taker_buy_base": 1355.22594,
          "taker_buy_quote": 160120274.3501797
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 117579.99,
          "high": 118792.0,
          "low": 117358.84,
          "close": 118000.01,
          "volume": 3794.91612,
          "close_time": 1753891199999,
          "quote_volume": 447809337.5560383,
          "trades": 531501,
          "taker_buy_base": 1801.39831,
          "taker_buy_quote": 212515821.491374
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 118000.01,
          "high": 118037.18,
          "low": 115796.23,
          "close": 116916.73,
          "volume": 5721.15052,
          "close_time": 1753905599999,
          "quote_volume": 669195849.8357475,
          "trades": 634913,
          "taker_buy_base": 2682.71622,
          "taker_buy_quote": 313703390.3340268
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 116916.73,
          "high": 117908.4,
          "low": 116880.64,
          "close": 117840.3,
          "volume": 1384.17703,
          "close_time": 1753919999999,
          "quote_volume": 162397784.5935574,
          "trades": 194660,
          "taker_buy_base": 802.40669,
          "taker_buy_quote": 94148212.5900966
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 117840.29,
          "high": 118600.0,
          "low": 117781.87,
          "close": 118466.14,
          "volume": 2307.57332,
          "close_time": 1753934399999,
          "quote_volume": 273029834.8762592,
          "trades": 229192,
          "taker_buy_base": 1101.81254,
          "taker_buy_quote": 130368526.6029783
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 118466.15,
          "high": 118922.45,
          "low": 118287.63,
          "close": 118665.97,
          "volume": 1907.96734,
          "close_time": 1753948799999,
          "quote_volume": 226269774.1707044,
          "trades": 169906,
          "taker_buy_base": 993.07835,
          "taker_buy_quote": 117797073.4401582
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 118665.98,
          "high": 118770.07,
          "low": 118278.91,
          "close": 118371.25,
          "volume": 1290.20631,
          "close_time": 1753963199999,
          "quote_volume": 152936940.9035217,
          "trades": 133783,
          "taker_buy_base": 621.2893,
          "taker_buy_quote": 73645567.1169699
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 118371.25,
          "high": 118702.1,
          "low": 117807.35,
          "close": 118306.18,
          "volume": 3457.28095,
          "close_time": 1753977599999,
          "quote_volume": 408607161.8415131,
          "trades": 436764,
          "taker_buy_base": 1809.5793,
          "taker_buy_quote": 213890978.3244458
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 118306.18,
          "high": 118879.14,
          "low": 116763.43,
          "close": 116785.79,
          "volume": 4228.22018,
          "close_time": 1753991999999,
          "quote_volume": 497971783.6137045,
          "trades": 468442,
          "taker_buy_base": 2111.35785,
          "taker_buy_quote": 248807747.2666413
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 116785.78,
          "high": 116990.04,
          "low": 115500.0,
          "close": 115764.08,
          "volume": 3818.7592,
          "close_time": 1754006399999,
          "quote_volume": 444054521.2965397,
          "trades": 421445,
          "taker_buy_base": 1676.39882,
          "taker_buy_quote": 195009469.3173489
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115764.07,
          "high": 116052.0,
          "low": 114313.13,
          "close": 115648.03,
          "volume": 5440.32571,
          "close_time": 1754020799999,
          "quote_volume": 627188117.3229619,
          "trades": 650051,
          "taker_buy_base": 2522.97319,
          "taker_buy_quote": 290948735.0104086
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 115648.03,
          "high": 115916.43,
          "low": 114633.18,
          "close": 115081.77,
          "volume": 2952.50734,
          "close_time": 1754035199999,
          "quote_volume": 340199535.7987066,
          "trades": 411115,
          "taker_buy_base": 1345.40877,
          "taker_buy_quote": 154984984.8384286
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 115081.76,
          "high": 115340.0,
          "low": 114116.0,
          "close": 115305.65,
          "volume": 3338.52917,
          "close_time": 1754049599999,
          "quote_volume": 383326052.9600484,
          "trades": 463102,
          "taker_buy_base": 1553.96108,
          "taker_buy_quote": 178459723.0896099
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 115305.64,
          "high": 116019.3,
          "low": 113988.47,
          "close": 115357.82,
          "volume": 5325.96286,
          "close_time": 1754063999999,
          "quote_volume": 613558143.1486454,
          "trades": 1084066,
          "taker_buy_base": 2524.8382,
          "taker_buy_quote": 291034014.4216778
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 115357.82,
          "high": 115695.52,
          "low": 113221.93,
          "close": 113328.68,
          "volume": 4135.47502,
          "close_time": 1754078399999,
          "quote_volume": 472437940.4212518,
          "trades": 924319,
          "taker_buy_base": 1966.1562,
          "taker_buy_quote": 224637144.4657731
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 113328.67,
          "high": 114094.08,
          "low": 112722.58,
          "close": 113297.93,
          "volume": 3294.30196,
          "close_time": 1754092799999,
          "quote_volume": 373558787.4997558,
          "trades": 628176,
          "taker_buy_base": 1573.88376,
          "taker_buy_quote": 178528816.2353568
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 113297.92,
          "high": 113921.94,
          "low": 113198.63,
          "close": 113909.86,
          "volume": 1422.97261,
          "close_time": 1754107199999,
          "quote_volume": 161699096.2008179,
          "trades": 346530,
          "taker_buy_base": 710.60713,
          "taker_buy_quote": 80745020.2657174
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 113909.87,
          "high": 114063.49,
          "low": 113469.43,
          "close": 113982.49,
          "volume": 1674.39001,
          "close_time": 1754121599999,
          "quote_volume": 190562803.0443968,
          "trades": 227553,
          "taker_buy_base": 838.67346,
          "taker_buy_quote": 95432539.1181906
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 113982.49,
          "high": 114040.29,
          "low": 113425.58,
          "close": 113787.12,
          "volume": 1135.36227,
          "close_time": 1754135999999,
          "quote_volume": 129100147.2977649,
          "trades": 222031,
          "taker_buy_base": 456.36308,
          "taker_buy_quote": 51889678.5298969
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 113787.11,
          "high": 113787.12,
          "low": 112802.31,
          "close": 112840.71,
          "volume": 1922.72871,
          "close_time": 1754150399999,
          "quote_volume": 217838216.012316,
          "trades": 320277,
          "taker_buy_base": 761.89323,
          "taker_buy_quote": 86333566.2430068
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 112840.7,
          "high": 113420.0,
          "low": 112003.0,
          "close": 112229.42,
          "volume": 3414.70659,
          "close_time": 1754164799999,
          "quote_volume": 384611629.9707075,
          "trades": 639368,
          "taker_buy_base": 1372.4614,
          "taker_buy_quote": 154627663.1063482
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 112229.42,
          "high": 113058.82,
          "low": 112069.86,
          "close": 112546.35,
          "volume": 1937.17409,
          "close_time": 1754179199999,
          "quote_volume": 218070844.8007189,
          "trades": 409955,
          "taker_buy_base": 920.01005,
          "taker_buy_quote": 103557915.8085714
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 112546.35,
          "high": 113740.69,
          "low": 111920.0,
          "close": 113604.2,
          "volume": 2106.5441,
          "close_time": 1754193599999,
          "quote_volume": 237947445.4764927,
          "trades": 418118,
          "taker_buy_base": 954.66072,
          "taker_buy_quote": 107943735.7920451
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 113604.2,
          "high": 113720.16,
          "low": 113341.06,
          "close": 113700.0,
          "volume": 764.27697,
          "close_time": 1754207999999,
          "quote_volume": 86778251.9467757,
          "trades": 130998,
          "taker_buy_base": 368.11441,
          "taker_buy_quote": 41801748.6128717
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 113700.0,
          "high": 114260.31,
          "low": 113551.0,
          "close": 113862.18,
          "volume": 1260.20877,
          "close_time": 1754222399999,
          "quote_volume": 143489089.1139783,
          "trades": 156276,
          "taker_buy_base": 725.50976,
          "taker_buy_quote": 82603501.5851633
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 113862.19,
          "high": 114098.45,
          "low": 113579.69,
          "close": 113959.06,
          "volume": 1131.56686,
          "close_time": 1754236799999,
          "quote_volume": 128830422.6483646,
          "trades": 251886,
          "taker_buy_base": 558.89691,
          "taker_buy_quote": 63627834.5452013
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 113959.06,
          "high": 114799.97,
          "low": 113775.55,
          "close": 114313.19,
          "volume": 1254.96509,
          "close_time": 1754251199999,
          "quote_volume": 143410319.1586365,
          "trades": 246789,
          "taker_buy_base": 702.85838,
          "taker_buy_quote": 80315428.0246205
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 114313.19,
          "high": 114612.24,
          "low": 114066.56,
          "close": 114208.8,
          "volume": 880.19867,
          "close_time": 1754265599999,
          "quote_volume": 100634505.8100063,
          "trades": 215214,
          "taker_buy_base": 428.14313,
          "taker_buy_quote": 48953972.7356285
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 114208.81,
          "high": 115000.0,
          "low": 114107.6,
          "close": 114570.61,
          "volume": 1525.00586,
          "close_time": 1754279999999,
          "quote_volume": 174778603.675855,
          "trades": 304162,
          "taker_buy_base": 749.69907,
          "taker_buy_quote": 85930718.2721314
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 114570.61,
          "high": 114778.5,
          "low": 114148.58,
          "close": 114652.97,
          "volume": 1221.27307,
          "close_time": 1754294399999,
          "quote_volume": 139739546.2641208,
          "trades": 197361,
          "taker_buy_base": 526.28258,
          "taker_buy_quote": 60226436.9812663
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 114652.98,
          "high": 114750.0,
          "low": 114217.97,
          "close": 114493.09,
          "volume": 1188.64494,
          "close_time": 1754308799999,
          "quote_volume": 136090921.963128,
          "trades": 247694,
          "taker_buy_base": 515.96378,
          "taker_buy_quote": 59076360.9297897
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 114493.09,
          "high": 115466.0,
          "low": 114121.0,
          "close": 114826.0,
          "volume": 2885.46126,
          "close_time": 1754323199999,
          "quote_volume": 331541729.6781156,
          "trades": 530974,
          "taker_buy_base": 1497.28882,
          "taker_buy_quote": 172049625.1553743
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 114826.01,
          "high": 115720.0,
          "low": 114732.65,
          "close": 114777.62,
          "volume": 1843.11618,
          "close_time": 1754337599999,
          "quote_volume": 212273932.3241284,
          "trades": 412414,
          "taker_buy_base": 942.51512,
          "taker_buy_quote": 108540416.7469034
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 114777.62,
          "high": 115340.0,
          "low": 114616.33,
          "close": 115055.03,
          "volume": 1004.17785,
          "close_time": 1754351999999,
          "quote_volume": 115514140.157623,
          "trades": 261625,
          "taker_buy_base": 483.54414,
          "taker_buy_quote": 55619716.7239096
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 115055.03,
          "high": 115127.81,
          "low": 114256.85,
          "close": 114256.85,
          "volume": 1398.92395,
          "close_time": 1754366399999,
          "quote_volume": 160455069.0429971,
          "trades": 287638,
          "taker_buy_base": 652.16816,
          "taker_buy_quote": 74827506.7652564
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 114256.85,
          "high": 114500.66,
          "low": 113725.72,
          "close": 113969.7,
          "volume": 2125.54323,
          "close_time": 1754380799999,
          "quote_volume": 242804599.5489207,
          "trades": 261124,
          "taker_buy_base": 882.25638,
          "taker_buy_quote": 100789177.3251681
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 113969.7,
          "high": 115096.73,
          "low": 113928.87,
          "close": 114827.07,
          "volume": 1593.56232,
          "close_time": 1754395199999,
          "quote_volume": 182617724.5458636,
          "trades": 317175,
          "taker_buy_base": 877.52425,
          "taker_buy_quote": 100547792.8868563
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 114827.07,
          "high": 114893.13,
          "low": 112650.0,
          "close": 112934.0,
          "volume": 4590.4684,
          "close_time": 1754409599999,
          "quote_volume": 520992544.5331806,
          "trades": 1006379,
          "taker_buy_base": 2107.07878,
          "taker_buy_quote": 239124723.5165015
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 112934.0,
          "high": 113763.27,
          "low": 112815.68,
          "close": 113616.52,
          "volume": 1434.52074,
          "close_time": 1754423999999,
          "quote_volume": 162586192.6582227,
          "trades": 478510,
          "taker_buy_base": 673.47754,
          "taker_buy_quote": 76323722.191653
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 113616.51,
          "high": 114228.88,
          "low": 113304.0,
          "close": 114129.75,
          "volume": 899.77214,
          "close_time": 1754438399999,
          "quote_volume": 102405616.8174319,
          "trades": 230226,
          "taker_buy_base": 430.16243,
          "taker_buy_quote": 48957851.4156331
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 114129.75,
          "high": 114139.38,
          "low": 113400.0,
          "close": 113509.97,
          "volume": 1061.53764,
          "close_time": 1754452799999,
          "quote_volume": 120724616.0697804,
          "trades": 286080,
          "taker_buy_base": 408.49037,
          "taker_buy_quote": 46459434.2788091
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 113509.98,
          "high": 114417.02,
          "low": 113355.13,
          "close": 114227.91,
          "volume": 1437.03071,
          "close_time": 1754467199999,
          "quote_volume": 163790419.8922004,
          "trades": 302903,
          "taker_buy_base": 717.83329,
          "taker_buy_quote": 81849402.0211846
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 114227.9,
          "high": 114404.23,
          "low": 113727.57,
          "close": 114226.69,
          "volume": 1280.29764,
          "close_time": 1754481599999,
          "quote_volume": 146061959.1246219,
          "trades": 269803,
          "taker_buy_base": 657.13818,
          "taker_buy_quote": 74963935.3691036
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 114226.68,
          "high": 115515.09,
          "low": 113579.9,
          "close": 115413.87,
          "volume": 3509.68013,
          "close_time": 1754495999999,
          "quote_volume": 402461313.7696326,
          "trades": 704802,
          "taker_buy_base": 1966.03693,
          "taker_buy_quote": 225500696.2051932
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 115413.87,
          "high": 115716.0,
          "low": 114942.18,
          "close": 115259.99,
          "volume": 1727.95909,
          "close_time": 1754510399999,
          "quote_volume": 199297200.1458815,
          "trades": 308639,
          "taker_buy_base": 796.77912,
          "taker_buy_quote": 91906515.3339394
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 115260.0,
          "high": 115260.0,
          "low": 114793.01,
          "close": 114992.27,
          "volume": 744.64797,
          "close_time": 1754524799999,
          "quote_volume": 85693223.8568016,
          "trades": 154273,
          "taker_buy_base": 325.96959,
          "taker_buy_quote": 37513224.4688421
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 114992.27,
          "high": 115185.58,
          "low": 114404.22,
          "close": 114546.03,
          "volume": 1192.91433,
          "close_time": 1754539199999,
          "quote_volume": 136893563.3905805,
          "trades": 198112,
          "taker_buy_base": 576.15563,
          "taker_buy_quote": 66121446.950625
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 114546.03,
          "high": 114876.79,
          "low": 114259.0,
          "close": 114787.99,
          "volume": 1290.96115,
          "close_time": 1754553599999,
          "quote_volume": 147895974.1728116,
          "trades": 209354,
          "taker_buy_base": 642.22974,
          "taker_buy_quote": 73587812.715447
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 114787.99,
          "high": 116828.93,
          "low": 114787.98,
          "close": 116519.53,
          "volume": 3698.10885,
          "close_time": 1754567999999,
          "quote_volume": 428983588.2895274,
          "trades": 492704,
          "taker_buy_base": 2172.12244,
          "taker_buy_quote": 251905570.6636638
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 116519.54,
          "high": 116791.11,
          "low": 116035.84,
          "close": 116689.81,
          "volume": 2746.73177,
          "close_time": 1754582399999,
          "quote_volume": 319832114.2908285,
          "trades": 546103,
          "taker_buy_base": 1392.81119,
          "taker_buy_quote": 162191741.7667713
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 116689.8,
          "high": 117520.0,
          "low": 115632.31,
          "close": 117461.98,
          "volume": 2735.62556,
          "close_time": 1754596799999,
          "quote_volume": 319105083.7385784,
          "trades": 558042,
          "taker_buy_base": 1355.20075,
          "taker_buy_quote": 158156893.9755317
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 117461.99,
          "high": 117621.0,
          "low": 117012.0,
          "close": 117472.01,
          "volume": 1804.22097,
          "close_time": 1754611199999,
          "quote_volume": 211743973.9546006,
          "trades": 310356,
          "taker_buy_base": 870.21778,
          "taker_buy_quote": 102125404.3725932
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 117472.02,
          "high": 117630.0,
          "low": 116694.28,
          "close": 116737.35,
          "volume": 2393.91974,
          "close_time": 1754625599999,
          "quote_volume": 280094573.2187749,
          "trades": 511625,
          "taker_buy_base": 1027.18014,
          "taker_buy_quote": 120182644.9818505
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 116737.34,
          "high": 116973.3,
          "low": 116401.0,
          "close": 116817.19,
          "volume": 1456.27491,
          "close_time": 1754639999999,
          "quote_volume": 169950858.203494,
          "trades": 224401,
          "taker_buy_base": 651.58146,
          "taker_buy_quote": 76032292.3316351
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 116817.2,
          "high": 116914.6,
          "low": 116317.08,
          "close": 116891.51,
          "volume": 1108.98011,
          "close_time": 1754654399999,
          "quote_volume": 129319112.1239561,
          "trades": 268792,
          "taker_buy_base": 500.07248,
          "taker_buy_quote": 58317543.8496795
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 116891.51,
          "high": 117271.73,
          "low": 115878.71,
          "close": 116207.69,
          "volume": 2540.81848,
          "close_time": 1754668799999,
          "quote_volume": 296106840.9068547,
          "trades": 544209,
          "taker_buy_base": 1165.72876,
          "taker_buy_quote": 135864534.5182819
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 116207.7,
          "high": 116900.0,
          "low": 116006.14,
          "close": 116453.41,
          "volume": 1690.79713,
          "close_time": 1754683199999,
          "quote_volume": 196921937.4615741,
          "trades": 394422,
          "taker_buy_base": 897.94096,
          "taker_buy_quote": 104583069.3822223
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 116453.41,
          "high": 116980.0,
          "low": 116319.06,
          "close": 116674.74,
          "volume": 854.52241,
          "close_time": 1754697599999,
          "quote_volume": 99806456.8096009,
          "trades": 151855,
          "taker_buy_base": 342.40194,
          "taker_buy_quote": 39990513.4050809
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 116674.74,
          "high": 116750.0,
          "low": 116299.13,
          "close": 116384.01,
          "volume": 971.89236,
          "close_time": 1754711999999,
          "quote_volume": 113203432.9672954,
          "trades": 135431,
          "taker_buy_base": 363.74375,
          "taker_buy_quote": 42373446.3646261
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 116384.01,
          "high": 116980.0,
          "low": 116339.45,
          "close": 116756.01,
          "volume": 2021.01259,
          "close_time": 1754726399999,
          "quote_volume": 235841895.5656486,
          "trades": 278492,
          "taker_buy_base": 1064.09266,
          "taker_buy_quote": 124184023.888448
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 116756.0,
          "high": 117944.05,
          "low": 116756.0,
          "close": 117110.0,
          "volume": 2353.3714,
          "close_time": 1754740799999,
          "quote_volume": 276230205.1416179,
          "trades": 354468,
          "taker_buy_base": 1301.13377,
          "taker_buy_quote": 152715702.3648177
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 117110.0,
          "high": 117238.04,
          "low": 116700.01,
          "close": 116892.47,
          "volume": 1382.66437,
          "close_time": 1754755199999,
          "quote_volume": 161718872.4567921,
          "trades": 247175,
          "taker_buy_base": 725.1511,
          "taker_buy_quote": 84820284.1157838
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 116892.48,
          "high": 116947.16,
          "low": 116500.0,
          "close": 116535.69,
          "volume": 1202.78039,
          "close_time": 1754769599999,
          "quote_volume": 140321045.5533564,
          "trades": 167656,
          "taker_buy_base": 648.16143,
          "taker_buy_quote": 75620589.8545725
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 116535.68,
          "high": 117021.16,
          "low": 116359.89,
          "close": 116462.25,
          "volume": 1582.41033,
          "close_time": 1754783999999,
          "quote_volume": 184522150.0176618,
          "trades": 207729,
          "taker_buy_base": 767.57145,
          "taker_buy_quote": 89514254.5287465
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 116462.25,
          "high": 118500.0,
          "low": 116460.63,
          "close": 118500.0,
          "volume": 3892.68324,
          "close_time": 1754798399999,
          "quote_volume": 458141314.9579617,
          "trades": 470884,
          "taker_buy_base": 2375.20894,
          "taker_buy_quote": 279581483.7681373
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 118500.0,
          "high": 118741.77,
          "low": 117466.34,
          "close": 117808.3,
          "volume": 2444.0838,
          "close_time": 1754812799999,
          "quote_volume": 288972231.8447777,
          "trades": 431454,
          "taker_buy_base": 1147.37239,
          "taker_buy_quote": 135694183.5668151
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 117808.29,
          "high": 118500.0,
          "low": 117608.01,
          "close": 118330.58,
          "volume": 1506.32503,
          "close_time": 1754827199999,
          "quote_volume": 178057964.9020502,
          "trades": 346119,
          "taker_buy_base": 810.23724,
          "taker_buy_quote": 95770671.9127698
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 118330.58,
          "high": 119113.94,
          "low": 118232.0,
          "close": 118815.0,
          "volume": 2809.2276,
          "close_time": 1754841599999,
          "quote_volume": 333423155.3863983,
          "trades": 437945,
          "taker_buy_base": 1512.40831,
          "taker_buy_quote": 179523977.4278102
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 118815.0,
          "high": 118944.24,
          "low": 118433.8,
          "close": 118663.08,
          "volume": 995.85812,
          "close_time": 1754855999999,
          "quote_volume": 118153752.2499177,
          "trades": 213690,
          "taker_buy_base": 508.95628,
          "taker_buy_quote": 60381942.8129901
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 118663.09,
          "high": 119311.11,
          "low": 118074.99,
          "close": 119294.01,
          "volume": 2674.59294,
          "close_time": 1754870399999,
          "quote_volume": 317450328.5307652,
          "trades": 416973,
          "taker_buy_base": 1669.25197,
          "taker_buy_quote": 198130214.2327995
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 119294.27,
          "high": 122164.07,
          "low": 118972.59,
          "close": 121728.99,
          "volume": 7626.19257,
          "close_time": 1754884799999,
          "quote_volume": 921251175.8150796,
          "trades": 1013671,
          "taker_buy_base": 4168.58541,
          "taker_buy_quote": 503187520.3985768
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 121729.0,
          "high": 122335.16,
          "low": 121466.08,
          "close": 121537.15,
          "volume": 4279.8879,
          "close_time": 1754899199999,
          "quote_volume": 521892702.9301928,
          "trades": 571340,
          "taker_buy_base": 1995.64419,
          "taker_buy_quote": 243413431.6080896
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 121537.14,
          "high": 121823.0,
          "low": 120286.4,
          "close": 120561.54,
          "volume": 4216.26732,
          "close_time": 1754913599999,
          "quote_volume": 510604967.3367356,
          "trades": 566188,
          "taker_buy_base": 2009.30795,
          "taker_buy_quote": 243363090.7321967
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 120561.53,
          "high": 120667.54,
          "low": 119382.91,
          "close": 120314.4,
          "volume": 5236.26223,
          "close_time": 1754927999999,
          "quote_volume": 628472627.8636091,
          "trades": 907593,
          "taker_buy_base": 2755.26055,
          "taker_buy_quote": 330700606.7629275
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 120314.4,
          "high": 120794.05,
          "low": 118604.17,
          "close": 119089.3,
          "volume": 2812.92272,
          "close_time": 1754942399999,
          "quote_volume": 336787744.58204,
          "trades": 546834,
          "taker_buy_base": 1178.39313,
          "taker_buy_quote": 141139661.1834541
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 119089.3,
          "high": 119172.63,
          "low": 118050.11,
          "close": 118686.0,
          "volume": 2322.80155,
          "close_time": 1754956799999,
          "quote_volume": 275602312.0134122,
          "trades": 416117,
          "taker_buy_base": 1136.23823,
          "taker_buy_quote": 134836150.9578321
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 118686.0,
          "high": 119275.46,
          "low": 118593.39,
          "close": 118857.7,
          "volume": 1894.63528,
          "close_time": 1754971199999,
          "quote_volume": 225356508.4632264,
          "trades": 299409,
          "taker_buy_base": 991.91785,
          "taker_buy_quote": 117983741.1456276
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 118857.7,
          "high": 119158.06,
          "low": 118424.86,
          "close": 118986.72,
          "volume": 3135.38397,
          "close_time": 1754985599999,
          "quote_volume": 372768949.6490242,
          "trades": 286057,
          "taker_buy_base": 1943.73871,
          "taker_buy_quote": 231145984.3374243
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 118986.73,
          "high": 119058.43,
          "low": 118207.47,
          "close": 118522.22,
          "volume": 2346.379,
          "close_time": 1754999999999,
          "quote_volume": 278386557.9451865,
          "trades": 313590,
          "taker_buy_base": 1302.79783,
          "taker_buy_quote": 154614971.1155176
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 118522.22,
          "high": 119960.0,
          "low": 118285.0,
          "close": 119933.0,
          "volume": 4914.05441,
          "close_time": 1755014399999,
          "quote_volume": 585444041.2797805,
          "trades": 916587,
          "taker_buy_base": 2630.84115,
          "taker_buy_quote": 313496129.4501371
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 119933.0,
          "high": 120192.1,
          "low": 119172.62,
          "close": 119665.27,
          "volume": 2309.07117,
          "close_time": 1755028799999,
          "quote_volume": 276328760.2588431,
          "trades": 537021,
          "taker_buy_base": 1187.53513,
          "taker_buy_quote": 142136568.0665555
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 119665.27,
          "high": 120324.43,
          "low": 119485.84,
          "close": 120134.08,
          "volume": 2120.5851,
          "close_time": 1755043199999,
          "quote_volume": 254477655.989197,
          "trades": 385177,
          "taker_buy_base": 1208.22895,
          "taker_buy_quote": 144990604.0809095
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 120134.09,
          "high": 120192.1,
          "low": 119094.28,
          "close": 119482.01,
          "volume": 2361.00135,
          "close_time": 1755057599999,
          "quote_volume": 282270802.4744337,
          "trades": 373931,
          "taker_buy_base": 993.87621,
          "taker_buy_quote": 118817933.7790387
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 119482.01,
          "high": 119820.18,
          "low": 118920.92,
          "close": 119580.4,
          "volume": 2324.10298,
          "close_time": 1755071999999,
          "quote_volume": 277456148.0129565,
          "trades": 346612,
          "taker_buy_base": 1164.99875,
          "taker_buy_quote": 139112413.8088571
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 119580.4,
          "high": 120732.94,
          "low": 119446.22,
          "close": 120570.41,
          "volume": 3213.18528,
          "close_time": 1755086399999,
          "quote_volume": 386212646.9082606,
          "trades": 414155,
          "taker_buy_base": 1742.78544,
          "taker_buy_quote": 209457283.6893013
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 120570.41,
          "high": 122200.0,
          "low": 120106.02,
          "close": 120920.62,
          "volume": 7228.67197,
          "close_time": 1755100799999,
          "quote_volume": 876073760.9301012,
          "trades": 1223418,
          "taker_buy_base": 3448.06635,
          "taker_buy_quote": 417943044.8569323
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 120920.61,
          "high": 122839.47,
          "low": 120920.61,
          "close": 122744.21,
          "volume": 4167.90157,
          "close_time": 1755115199999,
          "quote_volume": 508080168.0594111,
          "trades": 716576,
          "taker_buy_base": 2589.17326,
          "taker_buy_quote": 315617346.5049558
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 122744.22,
          "high": 123667.79,
          "low": 122298.2,
          "close": 123306.43,
          "volume": 3915.20787,
          "close_time": 1755129599999,
          "quote_volume": 481487822.0022943,
          "trades": 638125,
          "taker_buy_base": 1992.36824,
          "taker_buy_quote": 245097965.4092294
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 123306.44,
          "high": 124474.0,
          "low": 123250.5,
          "close": 123337.14,
          "volume": 3481.676316,
          "close_time": 1755143999999,
          "quote_volume": 430716617.8780969,
          "trades": 617531,
          "taker_buy_base": 1608.177316,
          "taker_buy_quote": 198973024.480327
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 123337.14,
          "high": 123428.6,
          "low": 121313.86,
          "close": 121725.31,
          "volume": 3755.65744,
          "close_time": 1755158399999,
          "quote_volume": 458788510.1611882,
          "trades": 539320,
          "taker_buy_base": 1768.22072,
          "taker_buy_quote": 215899266.5643469
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 121725.31,
          "high": 122045.9,
          "low": 120694.0,
          "close": 120949.67,
          "volume": 3456.28874,
          "close_time": 1755172799999,
          "quote_volume": 419594475.2675027,
          "trades": 441000,
          "taker_buy_base": 1710.19796,
          "taker_buy_quote": 207713575.627304
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 120949.66,
          "high": 121183.06,
          "low": 117632.0,
          "close": 118257.25,
          "volume": 11617.06761,
          "close_time": 1755187199999,
          "quote_volume": 1381540969.813379,
          "trades": 1687597,
          "taker_buy_base": 5493.20366,
          "taker_buy_quote": 653319261.6021305
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 118257.26,
          "high": 118535.0,
          "low": 117180.0,
          "close": 117945.92,
          "volume": 3545.40524,
          "close_time": 1755201599999,
          "quote_volume": 417837878.032124,
          "trades": 703952,
          "taker_buy_base": 1709.97434,
          "taker_buy_quote": 201572968.0920664
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 117945.92,
          "high": 118516.81,
          "low": 117302.33,
          "close": 118295.09,
          "volume": 2124.85224,
          "close_time": 1755215999999,
          "quote_volume": 250649939.956233,
          "trades": 361049,
          "taker_buy_base": 1112.30448,
          "taker_buy_quote": 131241488.5035588
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 118295.09,
          "high": 119077.71,
          "low": 118032.32,
          "close": 118968.91,
          "volume": 1883.55436,
          "close_time": 1755230399999,
          "quote_volume": 223413129.6918038,
          "trades": 427333,
          "taker_buy_base": 862.49336,
          "taker_buy_quote": 102299646.5347293
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 118968.91,
          "high": 119216.82,
          "low": 118629.58,
          "close": 118956.45,
          "volume": 1732.90691,
          "close_time": 1755244799999,
          "quote_volume": 206149632.5069756,
          "trades": 314291,
          "taker_buy_base": 769.91399,
          "taker_buy_quote": 91583236.4987601
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 118956.45,
          "high": 119144.5,
          "low": 118600.0,
          "close": 119006.01,
          "volume": 1129.82607,
          "close_time": 1755259199999,
          "quote_volume": 134389731.2606536,
          "trades": 277559,
          "taker_buy_base": 554.91425,
          "taker_buy_quote": 66017792.3055536
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 119006.01,
          "high": 119130.77,
          "low": 116827.29,
          "close": 117275.22,
          "volume": 5128.8936,
          "close_time": 1755273599999,
          "quote_volume": 604073837.8390284,
          "trades": 1056138,
          "taker_buy_base": 2121.84638,
          "taker_buy_quote": 249971034.612034
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 117275.23,
          "high": 117882.35,
          "low": 116803.99,
          "close": 116936.27,
          "volume": 2393.46089,
          "close_time": 1755287999999,
          "quote_volume": 280682572.6447502,
          "trades": 597487,
          "taker_buy_base": 1156.02326,
          "taker_buy_quote": 135609226.0017551
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 116936.28,
          "high": 117761.88,
          "low": 116862.5,
          "close": 117342.05,
          "volume": 1354.69691,
          "close_time": 1755302399999,
          "quote_volume": 158900425.7418896,
          "trades": 222208,
          "taker_buy_base": 676.22584,
          "taker_buy_quote": 79318699.8644146
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 117342.04,
          "high": 117898.99,
          "low": 117231.14,
          "close": 117429.63,
          "volume": 1420.5255,
          "close_time": 1755316799999,
          "quote_volume": 167039941.7073958,
          "trades": 275371,
          "taker_buy_base": 694.26476,
          "taker_buy_quote": 81634732.5650714
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 117429.63,
          "high": 117884.0,
          "low": 117278.0,
          "close": 117596.07,
          "volume": 925.25596,
          "close_time": 1755331199999,
          "quote_volume": 108775709.7315916,
          "trades": 203205,
          "taker_buy_base": 487.86019,
          "taker_buy_quote": 57355488.2760125
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 117596.07,
          "high": 117703.92,
          "low": 117143.98,
          "close": 117378.52,
          "volume": 1206.0413,
          "close_time": 1755345599999,
          "quote_volume": 141632924.3321713,
          "trades": 223925,
          "taker_buy_base": 555.80229,
          "taker_buy_quote": 65262409.1123915
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 117378.52,
          "high": 117825.0,
          "low": 117327.63,
          "close": 117676.7,
          "volume": 1191.50027,
          "close_time": 1755359999999,
          "quote_volume": 140188940.0632462,
          "trades": 209982,
          "taker_buy_base": 581.96097,
          "taker_buy_quote": 68475509.5915697
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 117676.7,
          "high": 117817.65,
          "low": 117629.94,
          "close": 117672.12,
          "volume": 817.42683,
          "close_time": 1755374399999,
          "quote_volume": 96233958.5367829,
          "trades": 121434,
          "taker_buy_base": 386.26416,
          "taker_buy_quote": 45473516.0405804
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 117672.13,
          "high": 117713.51,
          "low": 117219.34,
          "close": 117380.66,
          "volume": 832.93131,
          "close_time": 1755388799999,
          "quote_volume": 97847917.401176,
          "trades": 145925,
          "taker_buy_base": 289.07628,
          "taker_buy_quote": 33957125.5108296
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 117380.66,
          "high": 117771.37,
          "low": 117172.21,
          "close": 117684.95,
          "volume": 770.53091,
          "close_time": 1755403199999,
          "quote_volume": 90497907.7501306,
          "trades": 177443,
          "taker_buy_base": 366.14855,
          "taker_buy_quote": 43006974.0861199
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 117684.96,
          "high": 118230.82,
          "low": 117684.95,
          "close": 118005.98,
          "volume": 1109.68335,
          "close_time": 1755417599999,
          "quote_volume": 130931507.9108315,
          "trades": 177443,
          "taker_buy_base": 590.28392,
          "taker_buy_quote": 69648555.7007364
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 118005.98,
          "high": 118484.0,
          "low": 117922.0,
          "close": 118308.01,
          "volume": 1007.67549,
          "close_time": 1755431999999,
          "quote_volume": 119183257.3345744,
          "trades": 197461,
          "taker_buy_base": 550.06661,
          "taker_buy_quote": 65051754.0759733
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 118308.0,
          "high": 118575.0,
          "low": 118059.12,
          "close": 118246.16,
          "volume": 974.27271,
          "close_time": 1755446399999,
          "quote_volume": 115208961.8953439,
          "trades": 178505,
          "taker_buy_base": 420.11469,
          "taker_buy_quote": 49689616.7256929
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 118246.15,
          "high": 118316.01,
          "low": 117321.53,
          "close": 117570.07,
          "volume": 1326.17558,
          "close_time": 1755460799999,
          "quote_volume": 156204693.6576528,
          "trades": 270938,
          "taker_buy_base": 570.31811,
          "taker_buy_quote": 67171534.1173317
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 117570.07,
          "high": 117995.37,
          "low": 117371.65,
          "close": 117405.01,
          "volume": 710.30388,
          "close_time": 1755475199999,
          "quote_volume": 83602869.3552741,
          "trades": 175773,
          "taker_buy_base": 307.79925,
          "taker_buy_quote": 36231013.3845112
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 117405.01,
          "high": 117543.75,
          "low": 115000.0,
          "close": 115319.0,
          "volume": 5801.42298,
          "close_time": 1755489599999,
          "quote_volume": 673780931.1765178,
          "trades": 973728,
          "taker_buy_base": 2456.39552,
          "taker_buy_quote": 285283810.7812281
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 115319.0,
          "high": 115712.49,
          "low": 114878.71,
          "close": 115205.98,
          "volume": 3433.42415,
          "close_time": 1755503999999,
          "quote_volume": 395866077.8785766,
          "trades": 570851,
          "taker_buy_base": 1405.82751,
          "taker_buy_quote": 162118689.0935232
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 115205.99,
          "high": 115402.51,
          "low": 114640.14,
          "close": 114947.27,
          "volume": 2793.98984,
          "close_time": 1755518399999,
          "quote_volume": 321376818.7393555,
          "trades": 485363,
          "taker_buy_base": 1159.25007,
          "taker_buy_quote": 133348030.7723832
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 114947.27,
          "high": 116186.97,
          "low": 114825.0,
          "close": 116145.34,
          "volume": 2772.17945,
          "close_time": 1755532799999,
          "quote_volume": 319990073.13056,
          "trades": 650916,
          "taker_buy_base": 1456.17184,
          "taker_buy_quote": 168133589.6648952
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 116145.34,
          "high": 116800.0,
          "low": 115818.86,
          "close": 116313.99,
          "volume": 1731.37273,
          "close_time": 1755547199999,
          "quote_volume": 201448268.7042298,
          "trades": 418825,
          "taker_buy_base": 715.63515,
          "taker_buy_quote": 83277668.6290158
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 116314.0,
          "high": 116980.0,
          "low": 115980.32,
          "close": 116227.05,
          "volume": 1213.55039,
          "close_time": 1755561599999,
          "quote_volume": 141351915.8425378,
          "trades": 246597,
          "taker_buy_base": 454.42658,
          "taker_buy_quote": 52947190.547703
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 116227.05,
          "high": 116725.69,
          "low": 114787.23,
          "close": 114810.0,
          "volume": 2390.89748,
          "close_time": 1755575999999,
          "quote_volume": 276523497.6632709,
          "trades": 629615,
          "taker_buy_base": 974.28091,
          "taker_buy_quote": 112696255.7055523
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 114810.01,
          "high": 115483.24,
          "low": 114366.0,
          "close": 114978.14,
          "volume": 2499.12321,
          "close_time": 1755590399999,
          "quote_volume": 287170834.5720871,
          "trades": 563407,
          "taker_buy_base": 1161.24152,
          "taker_buy_quote": 133455731.7795487
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 114978.15,
          "high": 115650.0,
          "low": 114804.0,
          "close": 115508.71,
          "volume": 1471.04277,
          "close_time": 1755604799999,
          "quote_volume": 169605923.1318309,
          "trades": 298029,
          "taker_buy_base": 843.37696,
          "taker_buy_quote": 97223158.1017268
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 115508.71,
          "high": 115875.84,
          "low": 113587.68,
          "close": 113786.38,
          "volume": 5294.46316,
          "close_time": 1755619199999,
          "quote_volume": 605597290.2178577,
          "trades": 857149,
          "taker_buy_base": 2543.82655,
          "taker_buy_quote": 291010341.6467616
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 113786.39,
          "high": 113897.58,
          "low": 112767.06,
          "close": 113132.48,
          "volume": 3784.35052,
          "close_time": 1755633599999,
          "quote_volume": 428905575.2046554,
          "trades": 591076,
          "taker_buy_base": 2018.11062,
          "taker_buy_quote": 228747669.6690324
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 113132.49,
          "high": 113589.48,
          "low": 112732.58,
          "close": 112872.94,
          "volume": 2625.5971,
          "close_time": 1755647999999,
          "quote_volume": 297207775.0687644,
          "trades": 351906,
          "taker_buy_base": 1068.57714,
          "taker_buy_quote": 120960388.6918003
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 112872.95,
          "high": 113636.13,
          "low": 112566.01,
          "close": 113525.91,
          "volume": 3116.70576,
          "close_time": 1755662399999,
          "quote_volume": 352631514.8773857,
          "trades": 510162,
          "taker_buy_base": 1164.01315,
          "taker_buy_quote": 131714471.2512624
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 113525.9,
          "high": 113837.93,
          "low": 113432.0,
          "close": 113490.13,
          "volume": 1367.41482,
          "close_time": 1755676799999,
          "quote_volume": 155379967.2659294,
          "trades": 226386,
          "taker_buy_base": 683.43432,
          "taker_buy_quote": 77663127.0574559
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 113490.14,
          "high": 114016.77,
          "low": 113060.08,
          "close": 113666.68,
          "volume": 2352.50644,
          "close_time": 1755691199999,
          "quote_volume": 267518086.2584422,
          "trades": 377977,
          "taker_buy_base": 1066.60404,
          "taker_buy_quote": 121301550.1408042
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 113666.69,
          "high": 114326.35,
          "low": 112380.0,
          "close": 113353.94,
          "volume": 4605.43198,
          "close_time": 1755705599999,
          "quote_volume": 522278044.5722653,
          "trades": 980643,
          "taker_buy_base": 2123.07459,
          "taker_buy_quote": 240877531.6857148
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 113353.94,
          "high": 114444.0,
          "low": 113264.01,
          "close": 114276.66,
          "volume": 2624.00614,
          "close_time": 1755719999999,
          "quote_volume": 298829017.1306247,
          "trades": 634049,
          "taker_buy_base": 1342.66385,
          "taker_buy_quote": 152899931.0930765
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 114276.66,
          "high": 114615.38,
          "low": 114000.0,
          "close": 114271.24,
          "volume": 1570.2768,
          "close_time": 1755734399999,
          "quote_volume": 179512936.0201263,
          "trades": 269153,
          "taker_buy_base": 829.7958,
          "taker_buy_quote": 94874358.9875481
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 114271.23,
          "high": 114821.76,
          "low": 113906.01,
          "close": 113954.62,
          "volume": 1626.72781,
          "close_time": 1755748799999,
          "quote_volume": 185841315.9015962,
          "trades": 376353,
          "taker_buy_base": 808.20883,
          "taker_buy_quote": 92356069.7902004
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 113954.62,
          "high": 114033.84,
          "low": 113582.43,
          "close": 113896.03,
          "volume": 1612.36321,
          "close_time": 1755763199999,
          "quote_volume": 183481882.0733765,
          "trades": 278315,
          "taker_buy_base": 870.46157,
          "taker_buy_quote": 99045269.1006013
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 113896.03,
          "high": 113990.0,
          "low": 113000.0,
          "close": 113148.66,
          "volume": 1509.65106,
          "close_time": 1755777599999,
          "quote_volume": 171287136.9596163,
          "trades": 338663,
          "taker_buy_base": 634.87235,
          "taker_buy_quote": 72052473.7051661
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 113148.65,
          "high": 113995.11,
          "low": 112608.64,
          "close": 112792.08,
          "volume": 2521.11028,
          "close_time": 1755791999999,
          "quote_volume": 285394179.2345784,
          "trades": 562395,
          "taker_buy_base": 1189.66013,
          "taker_buy_quote": 134689675.9050947
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 112792.08,
          "high": 112969.47,
          "low": 112015.67,
          "close": 112193.71,
          "volume": 2468.80417,
          "close_time": 1755806399999,
          "quote_volume": 277549685.1122694,
          "trades": 499262,
          "taker_buy_base": 1258.41931,
          "taker_buy_quote": 141481694.2445191
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 112193.71,
          "high": 112870.94,
          "low": 112067.46,
          "close": 112500.0,
          "volume": 1101.03582,
          "close_time": 1755820799999,
          "quote_volume": 123819589.3341261,
          "trades": 302392,
          "taker_buy_base": 584.85788,
          "taker_buy_quote": 65775158.7089112
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 112500.0,
          "high": 113525.0,
          "low": 112335.6,
          "close": 112929.24,
          "volume": 1610.19525,
          "close_time": 1755835199999,
          "quote_volume": 182026286.4321479,
          "trades": 367861,
          "taker_buy_base": 995.49538,
          "taker_buy_quote": 112552643.5766311
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 112929.24,
          "high": 113394.76,
          "low": 112708.81,
          "close": 113094.83,
          "volume": 1656.2572,
          "close_time": 1755849599999,
          "quote_volume": 187332321.3790083,
          "trades": 331580,
          "taker_buy_base": 887.04271,
          "taker_buy_quote": 100334516.0917306
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 113094.83,
          "high": 113319.3,
          "low": 112177.27,
          "close": 112320.0,
          "volume": 1932.43574,
          "close_time": 1755863999999,
          "quote_volume": 217921342.7541691,
          "trades": 317304,
          "taker_buy_base": 924.65796,
          "taker_buy_quote": 104288496.3389846
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 112320.01,
          "high": 117296.12,
          "low": 111684.79,
          "close": 116370.75,
          "volume": 11505.26127,
          "close_time": 1755878399999,
          "quote_volume": 1319396835.1382184,
          "trades": 1584774,
          "taker_buy_base": 6041.80772,
          "taker_buy_quote": 693092581.0510073
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 116370.75,
          "high": 117429.05,
          "low": 116116.0,
          "close": 116655.79,
          "volume": 4307.94644,
          "close_time": 1755892799999,
          "quote_volume": 502648352.2645439,
          "trades": 577064,
          "taker_buy_base": 2128.81326,
          "taker_buy_quote": 248441571.9065864
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 116655.79,
          "high": 117174.43,
          "low": 116550.96,
          "close": 116935.99,
          "volume": 2115.99447,
          "close_time": 1755907199999,
          "quote_volume": 247299984.3096989,
          "trades": 259935,
          "taker_buy_base": 865.78008,
          "taker_buy_quote": 101197902.9077293
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 116936.0,
          "high": 117030.0,
          "low": 115458.2,
          "close": 115568.77,
          "volume": 2647.58419,
          "close_time": 1755921599999,
          "quote_volume": 307518062.9159125,
          "trades": 507557,
          "taker_buy_base": 1007.23464,
          "taker_buy_quote": 117041716.9165045
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 115568.77,
          "high": 116034.53,
          "low": 115551.2,
          "close": 115799.47,
          "volume": 2258.18362,
          "close_time": 1755935999999,
          "quote_volume": 261617133.7885828,
          "trades": 247598,
          "taker_buy_base": 1110.53791,
          "taker_buy_quote": 128658846.832356
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 115799.46,
          "high": 115861.8,
          "low": 115223.43,
          "close": 115310.13,
          "volume": 1313.89391,
          "close_time": 1755950399999,
          "quote_volume": 151932657.1203225,
          "trades": 171068,
          "taker_buy_base": 625.01231,
          "taker_buy_quote": 72288422.7756794
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 115310.13,
          "high": 115486.97,
          "low": 114560.0,
          "close": 114812.87,
          "volume": 3027.56166,
          "close_time": 1755964799999,
          "quote_volume": 348062480.9031621,
          "trades": 373481,
          "taker_buy_base": 1303.05919,
          "taker_buy_quote": 149801287.5857139
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 114812.88,
          "high": 115190.74,
          "low": 114684.11,
          "close": 115133.91,
          "volume": 1105.55067,
          "close_time": 1755979199999,
          "quote_volume": 127121304.5068966,
          "trades": 151735,
          "taker_buy_base": 446.56857,
          "taker_buy_quote": 51348035.3053682
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 115133.92,
          "high": 115454.12,
          "low": 115001.88,
          "close": 115438.05,
          "volume": 976.58792,
          "close_time": 1755993599999,
          "quote_volume": 112573788.7794821,
          "trades": 108130,
          "taker_buy_base": 590.93752,
          "taker_buy_quote": 68135583.7158213
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 115438.06,
          "high": 115666.68,
          "low": 114934.21,
          "close": 115036.0,
          "volume": 1995.92433,
          "close_time": 1756007999999,
          "quote_volume": 230109582.5953401,
          "trades": 291862,
          "taker_buy_base": 1007.06495,
          "taker_buy_quote": 116114555.0868121
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 115036.01,
          "high": 115283.21,
          "low": 114846.14,
          "close": 114888.19,
          "volume": 1715.6873,
          "close_time": 1756022399999,
          "quote_volume": 197387179.73029,
          "trades": 205688,
          "taker_buy_base": 587.93262,
          "taker_buy_quote": 67632167.1041024
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 114888.19,
          "high": 115060.99,
          "low": 114600.0,
          "close": 114730.22,
          "volume": 2223.47925,
          "close_time": 1756036799999,
          "quote_volume": 255263363.4545519,
          "trades": 267625,
          "taker_buy_base": 995.18062,
          "taker_buy_quote": 114257369.6205518
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 114730.22,
          "high": 114869.41,
          "low": 114350.57,
          "close": 114400.0,
          "volume": 2662.01905,
          "close_time": 1756051199999,
          "quote_volume": 305089212.1529284,
          "trades": 339333,
          "taker_buy_base": 1116.24094,
          "taker_buy_quote": 127945653.3943689
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 114400.01,
          "high": 114917.1,
          "low": 110680.0,
          "close": 112600.0,
          "volume": 8322.01988,
          "close_time": 1756065599999,
          "quote_volume": 943283691.7626014,
          "trades": 791837,
          "taker_buy_base": 3650.90078,
          "taker_buy_quote": 413888935.5076655
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 112600.0,
          "high": 113692.97,
          "low": 111632.85,
          "close": 113493.59,
          "volume": 4256.85481,
          "close_time": 1756079999999,
          "quote_volume": 480151576.4934646,
          "trades": 677561,
          "taker_buy_base": 1967.74719,
          "taker_buy_quote": 222016520.6208116
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 113493.59,
          "high": 113667.28,
          "low": 112159.0,
          "close": 112916.84,
          "volume": 2384.9729,
          "close_time": 1756094399999,
          "quote_volume": 269655699.2574896,
          "trades": 665721,
          "taker_buy_base": 1121.82787,
          "taker_buy_quote": 126832729.8132379
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 112916.84,
          "high": 113059.52,
          "low": 111284.05,
          "close": 111511.55,
          "volume": 4054.02521,
          "close_time": 1756108799999,
          "quote_volume": 454597068.9102952,
          "trades": 667424,
          "taker_buy_base": 1925.81482,
          "taker_buy_quote": 215964679.1090413
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 111511.56,
          "high": 111850.13,
          "low": 110929.48,
          "close": 111214.97,
          "volume": 4028.25788,
          "close_time": 1756123199999,
          "quote_volume": 448564942.2714551,
          "trades": 624668,
          "taker_buy_base": 1929.68354,
          "taker_buy_quote": 214949901.6191273
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 111214.97,
          "high": 112580.0,
          "low": 110588.0,
          "close": 112200.64,
          "volume": 4593.3206,
          "close_time": 1756137599999,
          "quote_volume": 513032034.6739639,
          "trades": 914685,
          "taker_buy_base": 2398.82756,
          "taker_buy_quote": 267986773.1134145
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 112200.65,
          "high": 112937.26,
          "low": 110655.01,
          "close": 110716.13,
          "volume": 3109.40411,
          "close_time": 1756151999999,
          "quote_volume": 348208706.3669646,
          "trades": 685712,
          "taker_buy_base": 1261.82967,
          "taker_buy_quote": 141419773.4818536
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 110716.13,
          "high": 111092.54,
          "low": 109274.1,
          "close": 110111.98,
          "volume": 7012.81309,
          "close_time": 1756166399999,
          "quote_volume": 771512202.1508546,
          "trades": 1137508,
          "taker_buy_base": 2749.59824,
          "taker_buy_quote": 302509128.2075053
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 110111.98,
          "high": 110111.98,
          "low": 108666.66,
          "close": 109879.56,
          "volume": 4155.39206,
          "close_time": 1756180799999,
          "quote_volume": 455011698.2249369,
          "trades": 1097720,
          "taker_buy_base": 1983.06646,
          "taker_buy_quote": 217185031.089634
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 109879.57,
          "high": 110547.31,
          "low": 109765.93,
          "close": 110303.2,
          "volume": 1910.05232,
          "close_time": 1756195199999,
          "quote_volume": 210359826.3770055,
          "trades": 624551,
          "taker_buy_base": 1025.54731,
          "taker_buy_quote": 112960716.0912012
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 110303.2,
          "high": 110455.13,
          "low": 109570.34,
          "close": 109876.52,
          "volume": 1852.10166,
          "close_time": 1756209599999,
          "quote_volume": 203892967.452285,
          "trades": 344139,
          "taker_buy_base": 870.12354,
          "taker_buy_quote": 95800304.5841074
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 109876.53,
          "high": 110818.6,
          "low": 109393.93,
          "close": 109666.33,
          "volume": 4559.68511,
          "close_time": 1756223999999,
          "quote_volume": 501940355.7311305,
          "trades": 1065558,
          "taker_buy_base": 2450.01989,
          "taker_buy_quote": 269746462.0034627
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 109666.34,
          "high": 111162.59,
          "low": 109450.0,
          "close": 111116.03,
          "volume": 3548.51055,
          "close_time": 1756238399999,
          "quote_volume": 391349262.893998,
          "trades": 569890,
          "taker_buy_base": 2212.50107,
          "taker_buy_quote": 244219208.0390389
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 111116.03,
          "high": 112371.0,
          "low": 110918.26,
          "close": 111763.22,
          "volume": 2426.69707,
          "close_time": 1756252799999,
          "quote_volume": 270883236.8205833,
          "trades": 375616,
          "taker_buy_base": 1322.1733,
          "taker_buy_quote": 147556771.7895197
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 111763.22,
          "high": 111825.16,
          "low": 110918.26,
          "close": 111418.15,
          "volume": 2172.27313,
          "close_time": 1756267199999,
          "quote_volume": 241949639.3067775,
          "trades": 410582,
          "taker_buy_base": 925.30522,
          "taker_buy_quote": 103068605.987928
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 111418.15,
          "high": 111737.26,
          "low": 110622.5,
          "close": 110725.18,
          "volume": 1809.80294,
          "close_time": 1756281599999,
          "quote_volume": 201194156.6001546,
          "trades": 370060,
          "taker_buy_base": 762.79756,
          "taker_buy_quote": 84846421.7632439
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 110725.19,
          "high": 111374.45,
          "low": 110345.42,
          "close": 111322.07,
          "volume": 1594.26753,
          "close_time": 1756295999999,
          "quote_volume": 176776430.3214862,
          "trades": 317061,
          "taker_buy_base": 785.60547,
          "taker_buy_quote": 87145518.0756922
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 111322.07,
          "high": 112625.0,
          "low": 111019.02,
          "close": 112000.0,
          "volume": 3310.1006,
          "close_time": 1756310399999,
          "quote_volume": 369950416.975537,
          "trades": 824967,
          "taker_buy_base": 1672.05486,
          "taker_buy_quote": 186863860.893853
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 111999.99,
          "high": 112600.0,
          "low": 111541.23,
          "close": 112080.69,
          "volume": 1902.42552,
          "close_time": 1756324799999,
          "quote_volume": 213222697.3997569,
          "trades": 506775,
          "taker_buy_base": 907.01397,
          "taker_buy_quote": 101668324.6928952
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 112080.68,
          "high": 112452.05,
          "low": 110921.79,
          "close": 111262.01,
          "volume": 2603.73903,
          "close_time": 1756339199999,
          "quote_volume": 290681586.5871196,
          "trades": 682051,
          "taker_buy_base": 1209.06842,
          "taker_buy_quote": 134993612.7638673
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 111262.01,
          "high": 112042.04,
          "low": 110862.42,
          "close": 112000.01,
          "volume": 1203.77782,
          "close_time": 1756353599999,
          "quote_volume": 134253218.2686463,
          "trades": 375072,
          "taker_buy_base": 597.52028,
          "taker_buy_quote": 66649542.656312
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 112000.0,
          "high": 113360.0,
          "low": 111945.07,
          "close": 113114.11,
          "volume": 2481.91862,
          "close_time": 1756367999999,
          "quote_volume": 280232965.3731033,
          "trades": 395525,
          "taker_buy_base": 1238.58901,
          "taker_buy_quote": 139818288.7754276
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 113114.11,
          "high": 113351.51,
          "low": 112826.22,
          "close": 112909.18,
          "volume": 1419.04336,
          "close_time": 1756382399999,
          "quote_volume": 160395511.264074,
          "trades": 164734,
          "taker_buy_base": 540.02909,
          "taker_buy_quote": 61048034.1172917
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 112909.18,
          "high": 113485.9,
          "low": 112391.56,
          "close": 112678.53,
          "volume": 3088.9335,
          "close_time": 1756396799999,
          "quote_volume": 348792906.070429,
          "trades": 597709,
          "taker_buy_base": 1381.73513,
          "taker_buy_quote": 156076823.9508514
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 112678.53,
          "high": 113186.56,
          "low": 111901.35,
          "close": 111901.36,
          "volume": 1813.29699,
          "close_time": 1756411199999,
          "quote_volume": 203973679.426193,
          "trades": 360972,
          "taker_buy_base": 798.74966,
          "taker_buy_quote": 89870954.5300189
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 111901.36,
          "high": 112575.98,
          "low": 111872.06,
          "close": 112566.9,
          "volume": 1097.30715,
          "close_time": 1756425599999,
          "quote_volume": 123140201.5428762,
          "trades": 172768,
          "taker_buy_base": 582.84192,
          "taker_buy_quote": 65402359.6539132
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 112566.9,
          "high": 112638.64,
          "low": 111302.27,
          "close": 111704.23,
          "volume": 2123.00621,
          "close_time": 1756439999999,
          "quote_volume": 237282218.2005235,
          "trades": 405287,
          "taker_buy_base": 965.39965,
          "taker_buy_quote": 107902817.3723455
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 111704.24,
          "high": 111850.56,
          "low": 109899.99,
          "close": 110019.38,
          "volume": 4260.9718,
          "close_time": 1756454399999,
          "quote_volume": 472460597.8874647,
          "trades": 499168,
          "taker_buy_base": 1929.0576,
          "taker_buy_quote": 213853323.4389724
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 110019.38,
          "high": 110270.3,
          "low": 109414.18,
          "close": 110098.81,
          "volume": 2848.31026,
          "close_time": 1756468799999,
          "quote_volume": 313002938.9183502,
          "trades": 448903,
          "taker_buy_base": 1604.11242,
          "taker_buy_quote": 176286557.3393271
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 110098.81,
          "high": 111517.07,
          "low": 108103.0,
          "close": 108386.23,
          "volume": 7729.2804,
          "close_time": 1756483199999,
          "quote_volume": 845034516.9628183,
          "trades": 1246052,
          "taker_buy_base": 3797.67907,
          "taker_buy_quote": 415295549.5651797
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 108386.23,
          "high": 108832.0,
          "low": 107934.24,
          "close": 108212.01,
          "volume": 2605.64538,
          "close_time": 1756497599999,
          "quote_volume": 282494047.1271618,
          "trades": 591209,
          "taker_buy_base": 1064.08261,
          "taker_buy_quote": 115386931.3059895
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 108212.01,
          "high": 108549.99,
          "low": 107463.9,
          "close": 108377.4,
          "volume": 3013.0964,
          "close_time": 1756511999999,
          "quote_volume": 325218173.4812112,
          "trades": 416340,
          "taker_buy_base": 1256.02509,
          "taker_buy_quote": 135596334.0826429
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 108377.4,
          "high": 108436.21,
          "low": 107350.1,
          "close": 108436.2,
          "volume": 3244.13736,
          "close_time": 1756526399999,
          "quote_volume": 350563966.5623161,
          "trades": 430111,
          "taker_buy_base": 1572.81933,
          "taker_buy_quote": 169958646.6998013
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 108436.21,
          "high": 108697.28,
          "low": 108120.0,
          "close": 108524.26,
          "volume": 3052.32523,
          "close_time": 1756540799999,
          "quote_volume": 330960187.6757342,
          "trades": 285923,
          "taker_buy_base": 1928.41443,
          "taker_buy_quote": 209129100.0521953
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 108524.26,
          "high": 108777.43,
          "low": 108400.0,
          "close": 108680.01,
          "volume": 1416.9539,
          "close_time": 1756555199999,
          "quote_volume": 153824302.4666754,
          "trades": 167658,
          "taker_buy_base": 803.45769,
          "taker_buy_quote": 87222342.9468802
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 108680.01,
          "high": 108926.15,
          "low": 108190.52,
          "close": 108869.98,
          "volume": 1540.53972,
          "close_time": 1756569599999,
          "quote_volume": 167213327.0555019,
          "trades": 272361,
          "taker_buy_base": 744.34436,
          "taker_buy_quote": 80816639.2840648
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 108869.98,
          "high": 108900.0,
          "low": 108625.46,
          "close": 108828.33,
          "volume": 677.58629,
          "close_time": 1756583999999,
          "quote_volume": 73708948.9009016,
          "trades": 133138,
          "taker_buy_base": 358.75258,
          "taker_buy_quote": 39025143.8743379
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 108828.32,
          "high": 108838.27,
          "low": 108468.77,
          "close": 108816.33,
          "volume": 776.84909,
          "close_time": 1756598399999,
          "quote_volume": 84396040.0776231,
          "trades": 121849,
          "taker_buy_base": 389.38944,
          "taker_buy_quote": 42305921.9861215
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 108816.33,
          "high": 109480.02,
          "low": 108801.35,
          "close": 109223.84,
          "volume": 1756.83146,
          "close_time": 1756612799999,
          "quote_volume": 191851864.5182147,
          "trades": 262048,
          "taker_buy_base": 907.25205,
          "taker_buy_quote": 99101944.6270099
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 109223.84,
          "high": 109231.41,
          "low": 108523.49,
          "close": 108708.26,
          "volume": 1177.25929,
          "close_time": 1756627199999,
          "quote_volume": 128038261.1171859,
          "trades": 168415,
          "taker_buy_base": 433.77972,
          "taker_buy_quote": 47170551.1524927
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 108708.25,
          "high": 109100.0,
          "low": 108303.21,
          "close": 108389.76,
          "volume": 1590.89462,
          "close_time": 1756641599999,
          "quote_volume": 172733411.2456625,
          "trades": 234357,
          "taker_buy_base": 619.64134,
          "taker_buy_quote": 67289247.5814926
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 108389.77,
          "high": 108858.43,
          "low": 108191.29,
          "close": 108818.69,
          "volume": 2441.88905,
          "close_time": 1756655999999,
          "quote_volume": 264753055.1129595,
          "trades": 277584,
          "taker_buy_base": 1270.38908,
          "taker_buy_quote": 137781179.9539614
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 108818.69,
          "high": 109237.51,
          "low": 108555.0,
          "close": 108930.0,
          "volume": 1232.50315,
          "close_time": 1756670399999,
          "quote_volume": 134226505.0789246,
          "trades": 189011,
          "taker_buy_base": 701.32991,
          "taker_buy_quote": 76368930.4448466
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 108930.0,
          "high": 109230.0,
          "low": 108076.93,
          "close": 108246.35,
          "volume": 1290.13839,
          "close_time": 1756684799999,
          "quote_volume": 140203797.2783846,
          "trades": 235218,
          "taker_buy_base": 641.21848,
          "taker_buy_quote": 69695034.4093851
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 108246.36,
          "high": 108482.98,
          "low": 107393.0,
          "close": 107660.01,
          "volume": 3206.34097,
          "close_time": 1756699199999,
          "quote_volume": 345784012.6450698,
          "trades": 678736,
          "taker_buy_base": 1375.11859,
          "taker_buy_quote": 148293046.6413816
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 107660.0,
          "high": 109432.99,
          "low": 107255.0,
          "close": 109432.99,
          "volume": 2904.1728,
          "close_time": 1756713599999,
          "quote_volume": 314052268.6712899,
          "trades": 493783,
          "taker_buy_base": 1561.84645,
          "taker_buy_quote": 169036237.6185919
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 109432.99,
          "high": 109912.4,
          "low": 108186.41,
          "close": 108782.88,
          "volume": 3111.29125,
          "close_time": 1756727999999,
          "quote_volume": 339723577.215058,
          "trades": 498993,
          "taker_buy_base": 1419.73877,
          "taker_buy_quote": 155028031.5187352
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 108782.89,
          "high": 109520.0,
          "low": 108566.0,
          "close": 108784.33,
          "volume": 2266.34513,
          "close_time": 1756742399999,
          "quote_volume": 247152798.2465716,
          "trades": 411529,
          "taker_buy_base": 1002.90732,
          "taker_buy_quote": 109391704.1891758
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 108784.33,
          "high": 109329.65,
          "low": 108391.3,
          "close": 109217.64,
          "volume": 1553.15049,
          "close_time": 1756756799999,
          "quote_volume": 169171627.4131109,
          "trades": 266402,
          "taker_buy_base": 729.82289,
          "taker_buy_quote": 79485942.099046
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 109217.65,
          "high": 109442.95,
          "low": 107459.49,
          "close": 109237.42,
          "volume": 3012.30155,
          "close_time": 1756771199999,
          "quote_volume": 326632354.590035,
          "trades": 379941,
          "taker_buy_base": 1443.55699,
          "taker_buy_quote": 156495986.9175029
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 109237.43,
          "high": 110623.97,
          "low": 108883.8,
          "close": 110322.18,
          "volume": 3166.02008,
          "close_time": 1756785599999,
          "quote_volume": 347302857.0920374,
          "trades": 400395,
          "taker_buy_base": 1758.40749,
          "taker_buy_quote": 192932933.8207359
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 110322.19,
          "high": 110610.5,
          "low": 110000.0,
          "close": 110233.92,
          "volume": 1952.71608,
          "close_time": 1756799999999,
          "quote_volume": 215347311.9284868,
          "trades": 328089,
          "taker_buy_base": 994.93733,
          "taker_buy_quote": 109733095.5917023
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 110233.91,
          "high": 110711.1,
          "low": 109563.87,
          "close": 109733.34,
          "volume": 2462.01591,
          "close_time": 1756814399999,
          "quote_volume": 271307194.7328318,
          "trades": 361037,
          "taker_buy_base": 1048.27551,
          "taker_buy_quote": 115579298.951495
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 109733.33,
          "high": 111771.52,
          "low": 108393.39,
          "close": 110829.17,
          "volume": 6768.89317,
          "close_time": 1756828799999,
          "quote_volume": 747343925.5807298,
          "trades": 880798,
          "taker_buy_base": 3315.12492,
          "taker_buy_quote": 366060490.7381577
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 110829.16,
          "high": 111119.58,
          "low": 110200.0,
          "close": 110806.0,
          "volume": 2585.23037,
          "close_time": 1756843199999,
          "quote_volume": 286198581.1894153,
          "trades": 430929,
          "taker_buy_base": 1163.37175,
          "taker_buy_quote": 128803940.0083742
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 110806.01,
          "high": 111538.17,
          "low": 110716.77,
          "close": 111240.01,
          "volume": 1575.41195,
          "close_time": 1756857599999,
          "quote_volume": 175181581.3781373,
          "trades": 195080,
          "taker_buy_base": 808.60027,
          "taker_buy_quote": 89923046.4263344
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 111240.01,
          "high": 111782.21,
          "low": 110892.14,
          "close": 111054.01,
          "volume": 2263.61693,
          "close_time": 1756871999999,
          "quote_volume": 251962277.5123808,
          "trades": 400128,
          "taker_buy_base": 1035.13985,
          "taker_buy_quote": 115264434.130913
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 111054.0,
          "high": 111151.99,
          "low": 110528.71,
          "close": 111099.88,
          "volume": 1539.69973,
          "close_time": 1756886399999,
          "quote_volume": 170595738.5087658,
          "trades": 260732,
          "taker_buy_base": 572.8509,
          "taker_buy_quote": 63480328.8447248
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 111099.87,
          "high": 111708.0,
          "low": 110889.29,
          "close": 111437.77,
          "volume": 1514.83708,
          "close_time": 1756900799999,
          "quote_volume": 168636555.4117026,
          "trades": 286651,
          "taker_buy_base": 811.07758,
          "taker_buy_quote": 90303943.3808384
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 111437.77,
          "high": 112500.0,
          "low": 111031.61,
          "close": 112222.74,
          "volume": 3550.00487,
          "close_time": 1756915199999,
          "quote_volume": 396916280.0710157,
          "trades": 746472,
          "taker_buy_base": 1807.53585,
          "taker_buy_quote": 202109934.9659924
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 112222.73,
          "high": 112575.27,
          "low": 111686.24,
          "close": 112193.74,
          "volume": 1957.30873,
          "close_time": 1756929599999,
          "quote_volume": 219492588.7127414,
          "trades": 351115,
          "taker_buy_base": 913.79838,
          "taker_buy_quote": 102476028.1575529
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 112193.74,
          "high": 112250.0,
          "low": 111613.98,
          "close": 111705.71,
          "volume": 948.2535,
          "close_time": 1756943999999,
          "quote_volume": 106159177.1270582,
          "trades": 169151,
          "taker_buy_base": 398.89206,
          "taker_buy_quote": 44659007.0274964
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 111705.72,
          "high": 112180.0,
          "low": 111136.0,
          "close": 111148.97,
          "volume": 1484.75903,
          "close_time": 1756958399999,
          "quote_volume": 165748620.0062379,
          "trades": 303729,
          "taker_buy_base": 652.02619,
          "taker_buy_quote": 72804148.4054628
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 111148.97,
          "high": 111318.84,
          "low": 110279.68,
          "close": 110463.36,
          "volume": 2293.72804,
          "close_time": 1756972799999,
          "quote_volume": 253892672.8812808,
          "trades": 341359,
          "taker_buy_base": 895.54519,
          "taker_buy_quote": 99123553.2636245
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 110463.36,
          "high": 111154.93,
          "low": 110415.72,
          "close": 110810.0,
          "volume": 1251.00126,
          "close_time": 1756987199999,
          "quote_volume": 138632770.0566789,
          "trades": 246423,
          "taker_buy_base": 668.87931,
          "taker_buy_quote": 74125292.9623633
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 110810.0,
          "high": 111123.99,
          "low": 109329.12,
          "close": 109510.31,
          "volume": 3057.95062,
          "close_time": 1757001599999,
          "quote_volume": 336674953.0189619,
          "trades": 635685,
          "taker_buy_base": 1500.4117,
          "taker_buy_quote": 165173050.4121598
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 109510.32,
          "high": 110218.39,
          "low": 109363.26,
          "close": 109799.99,
          "volume": 2124.63495,
          "close_time": 1757015999999,
          "quote_volume": 233220356.0792545,
          "trades": 376615,
          "taker_buy_base": 1370.88022,
          "taker_buy_quote": 150452129.1352163
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 109800.0,
          "high": 111765.31,
          "low": 109755.59,
          "close": 110730.87,
          "volume": 1991.06146,
          "close_time": 1757030399999,
          "quote_volume": 220861953.4896706,
          "trades": 326444,
          "taker_buy_base": 983.0389,
          "taker_buy_quote": 109003011.6468834
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 110730.87,
          "high": 111482.09,
          "low": 110435.75,
          "close": 111311.77,
          "volume": 1665.5758,
          "close_time": 1757044799999,
          "quote_volume": 184903566.3810062,
          "trades": 310264,
          "taker_buy_base": 896.56239,
          "taker_buy_quote": 99523095.3765018
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 111311.78,
          "high": 112999.0,
          "low": 111144.51,
          "close": 112954.32,
          "volume": 3481.17531,
          "close_time": 1757059199999,
          "quote_volume": 390189332.5100123,
          "trades": 410628,
          "taker_buy_base": 1791.39517,
          "taker_buy_quote": 200892965.2350257
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 112954.32,
          "high": 112985.0,
          "low": 112131.02,
          "close": 112354.0,
          "volume": 1956.82884,
          "close_time": 1757073599999,
          "quote_volume": 220089308.2914749,
          "trades": 280041,
          "taker_buy_base": 945.71148,
          "taker_buy_quote": 106345395.030864
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 112354.0,
          "high": 113384.62,
          "low": 110286.91,
          "close": 110716.82,
          "volume": 9805.88987,
          "close_time": 1757087999999,
          "quote_volume": 1098894219.3096433,
          "trades": 1310302,
          "taker_buy_base": 5024.28213,
          "taker_buy_quote": 563019857.1722223
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 110716.82,
          "high": 111627.51,
          "low": 110206.96,
          "close": 111614.54,
          "volume": 2167.09419,
          "close_time": 1757102399999,
          "quote_volume": 240396957.9781989,
          "trades": 350335,
          "taker_buy_base": 1005.0419,
          "taker_buy_quote": 111487864.1496454
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 111614.54,
          "high": 111700.0,
          "low": 110375.6,
          "close": 110659.99,
          "volume": 2510.84487,
          "close_time": 1757116799999,
          "quote_volume": 278658816.1529894,
          "trades": 308849,
          "taker_buy_base": 1124.8182,
          "taker_buy_quote": 124797084.2629419
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 110660.0,
          "high": 111307.7,
          "low": 110552.56,
          "close": 111082.22,
          "volume": 800.18218,
          "close_time": 1757131199999,
          "quote_volume": 88738263.427998,
          "trades": 140100,
          "taker_buy_base": 353.50927,
          "taker_buy_quote": 39209399.2727047
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 111082.23,
          "high": 111082.23,
          "low": 110687.69,
          "close": 110825.6,
          "volume": 687.98406,
          "close_time": 1757145599999,
          "quote_volume": 76249293.0210022,
          "trades": 94842,
          "taker_buy_base": 247.55686,
          "taker_buy_quote": 27432976.9014422
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 110825.59,
          "high": 110968.0,
          "low": 110675.58,
          "close": 110781.02,
          "volume": 621.90211,
          "close_time": 1757159999999,
          "quote_volume": 68882709.4400182,
          "trades": 93699,
          "taker_buy_base": 313.76931,
          "taker_buy_quote": 34752578.2047686
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 110781.03,
          "high": 110999.83,
          "low": 110358.11,
          "close": 110384.15,
          "volume": 886.00942,
          "close_time": 1757174399999,
          "quote_volume": 98108968.717899,
          "trades": 142658,
          "taker_buy_base": 460.89526,
          "taker_buy_quote": 51042181.3665253
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 110384.16,
          "high": 110402.0,
          "low": 109977.0,
          "close": 110038.41,
          "volume": 1391.66059,
          "close_time": 1757188799999,
          "quote_volume": 153326892.0340956,
          "trades": 233868,
          "taker_buy_base": 605.91642,
          "taker_buy_quote": 66759272.273712
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 110038.42,
          "high": 110282.82,
          "low": 110034.44,
          "close": 110187.97,
          "volume": 612.56061,
          "close_time": 1757203199999,
          "quote_volume": 67479809.9024569,
          "trades": 90034,
          "taker_buy_base": 327.18585,
          "taker_buy_quote": 36041018.9268582
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 110187.98,
          "high": 110733.12,
          "low": 110180.0,
          "close": 110629.15,
          "volume": 948.63792,
          "close_time": 1757217599999,
          "quote_volume": 104787931.4071837,
          "trades": 116828,
          "taker_buy_base": 389.49018,
          "taker_buy_quote": 43022071.9487402
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 110629.15,
          "high": 110911.42,
          "low": 110463.1,
          "close": 110753.42,
          "volume": 872.74711,
          "close_time": 1757231999999,
          "quote_volume": 96571750.76981,
          "trades": 108685,
          "taker_buy_base": 381.50211,
          "taker_buy_quote": 42229956.3323119
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 110753.41,
          "high": 111377.19,
          "low": 110720.01,
          "close": 111292.13,
          "volume": 1214.41306,
          "close_time": 1757246399999,
          "quote_volume": 134950562.8624273,
          "trades": 190930,
          "taker_buy_base": 552.37185,
          "taker_buy_quote": 61369941.3567853
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 111292.12,
          "high": 111412.0,
          "low": 111042.6,
          "close": 111329.99,
          "volume": 837.52385,
          "close_time": 1757260799999,
          "quote_volume": 93137851.4059557,
          "trades": 142417,
          "taker_buy_base": 344.09796,
          "taker_buy_quote": 38265361.0551275
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 111329.99,
          "high": 111371.35,
          "low": 110861.2,
          "close": 111259.99,
          "volume": 940.48526,
          "close_time": 1757275199999,
          "quote_volume": 104481951.6392065,
          "trades": 147101,
          "taker_buy_base": 469.78447,
          "taker_buy_quote": 52170540.8461015
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 111259.99,
          "high": 111600.0,
          "low": 111001.45,
          "close": 111137.34,
          "volume": 867.49224,
          "close_time": 1757289599999,
          "quote_volume": 96517902.0742857,
          "trades": 169000,
          "taker_buy_base": 433.60542,
          "taker_buy_quote": 48246052.0013959
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 111137.35,
          "high": 111372.0,
          "low": 110621.78,
          "close": 111052.11,
          "volume": 1701.47085,
          "close_time": 1757303999999,
          "quote_volume": 188935229.5706134,
          "trades": 308906,
          "taker_buy_base": 836.7991,
          "taker_buy_quote": 92904009.1225977
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 111052.11,
          "high": 111609.04,
          "low": 110899.69,
          "close": 111280.39,
          "volume": 1330.12513,
          "close_time": 1757318399999,
          "quote_volume": 147913206.1259522,
          "trades": 184140,
          "taker_buy_base": 701.81909,
          "taker_buy_quote": 78044546.8271472
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 111280.4,
          "high": 112186.98,
          "low": 111252.9,
          "close": 112052.43,
          "volume": 2723.68786,
          "close_time": 1757332799999,
          "quote_volume": 304673937.2371262,
          "trades": 309105,
          "taker_buy_base": 1317.82578,
          "taker_buy_quote": 147374478.7921226
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 112052.43,
          "high": 112924.37,
          "low": 111877.64,
          "close": 112631.75,
          "volume": 3018.22348,
          "close_time": 1757347199999,
          "quote_volume": 339071513.5215589,
          "trades": 466756,
          "taker_buy_base": 1572.71776,
          "taker_buy_quote": 176693309.5946482
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 112631.74,
          "high": 112670.06,
          "low": 111978.67,
          "close": 112097.31,
          "volume": 1681.81458,
          "close_time": 1757361599999,
          "quote_volume": 188910893.9861728,
          "trades": 316939,
          "taker_buy_base": 615.64599,
          "taker_buy_quote": 69157804.7904159
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 112097.31,
          "high": 112512.71,
          "low": 111896.0,
          "close": 112065.23,
          "volume": 1127.08021,
          "close_time": 1757375999999,
          "quote_volume": 126399082.0235368,
          "trades": 158752,
          "taker_buy_base": 486.85197,
          "taker_buy_quote": 54599126.2306991
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 112065.23,
          "high": 112104.41,
          "low": 111111.0,
          "close": 111708.0,
          "volume": 2091.77038,
          "close_time": 1757390399999,
          "quote_volume": 233281366.9975927,
          "trades": 364708,
          "taker_buy_base": 1119.70716,
          "taker_buy_quote": 124850202.9663854
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 111708.01,
          "high": 113293.29,
          "low": 111624.12,
          "close": 112991.11,
          "volume": 2906.5944,
          "close_time": 1757404799999,
          "quote_volume": 327413687.2850088,
          "trades": 352029,
          "taker_buy_base": 1393.69534,
          "taker_buy_quote": 156948740.4893934
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 112991.11,
          "high": 113176.51,
          "low": 112403.91,
          "close": 112433.59,
          "volume": 1848.92022,
          "close_time": 1757419199999,
          "quote_volume": 208676364.3961763,
          "trades": 210918,
          "taker_buy_base": 778.05933,
          "taker_buy_quote": 87830424.6128296
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 112433.59,
          "high": 112950.0,
          "low": 110766.66,
          "close": 110880.76,
          "volume": 4662.13241,
          "close_time": 1757433599999,
          "quote_volume": 521744273.1514073,
          "trades": 742791,
          "taker_buy_base": 2061.34504,
          "taker_buy_quote": 230751567.3988564
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 110880.76,
          "high": 111388.04,
          "low": 110788.0,
          "close": 111301.53,
          "volume": 2121.49527,
          "close_time": 1757447999999,
          "quote_volume": 235604707.7076097,
          "trades": 252884,
          "taker_buy_base": 1219.7246,
          "taker_buy_quote": 135439035.7961595
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 111301.53,
          "high": 111745.69,
          "low": 111090.07,
          "close": 111546.39,
          "volume": 1748.3698,
          "close_time": 1757462399999,
          "quote_volume": 194745598.3685712,
          "trades": 219912,
          "taker_buy_base": 1024.84891,
          "taker_buy_quote": 114153204.9139441
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 111546.38,
          "high": 111586.26,
          "low": 110917.45,
          "close": 111545.88,
          "volume": 1667.04272,
          "close_time": 1757476799999,
          "quote_volume": 185465386.6155964,
          "trades": 285335,
          "taker_buy_base": 805.56444,
          "taker_buy_quote": 89625575.415682
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 111545.88,
          "high": 112602.35,
          "low": 111372.42,
          "close": 112553.65,
          "volume": 2477.2586,
          "close_time": 1757491199999,
          "quote_volume": 277249952.5249674,
          "trades": 275054,
          "taker_buy_base": 1291.20908,
          "taker_buy_quote": 144582430.6901727
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 112553.65,
          "high": 112859.8,
          "low": 112097.2,
          "close": 112299.99,
          "volume": 2579.59736,
          "close_time": 1757505599999,
          "quote_volume": 290014477.6866819,
          "trades": 286707,
          "taker_buy_base": 1008.77698,
          "taker_buy_quote": 113415730.1632463
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 112300.0,
          "high": 114313.13,
          "low": 112299.99,
          "close": 113853.99,
          "volume": 6630.72074,
          "close_time": 1757519999999,
          "quote_volume": 752976102.9855295,
          "trades": 774516,
          "taker_buy_base": 3390.81038,
          "taker_buy_quote": 384880932.4896983
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 113853.99,
          "high": 114074.46,
          "low": 113155.03,
          "close": 113574.52,
          "volume": 2628.46871,
          "close_time": 1757534399999,
          "quote_volume": 298513456.480389,
          "trades": 357649,
          "taker_buy_base": 953.94643,
          "taker_buy_quote": 108328664.735695
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 113574.53,
          "high": 114025.78,
          "low": 113528.01,
          "close": 113960.0,
          "volume": 1534.3301,
          "close_time": 1757548799999,
          "quote_volume": 174615373.9291473,
          "trades": 203273,
          "taker_buy_base": 824.33267,
          "taker_buy_quote": 93813363.9878381
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 113960.0,
          "high": 114434.23,
          "low": 113669.82,
          "close": 114400.01,
          "volume": 1596.62879,
          "close_time": 1757563199999,
          "quote_volume": 182015809.9484474,
          "trades": 263136,
          "taker_buy_base": 961.52159,
          "taker_buy_quote": 109618338.0863404
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 114400.01,
          "high": 114459.65,
          "low": 113957.2,
          "close": 114083.58,
          "volume": 1954.14285,
          "close_time": 1757577599999,
          "quote_volume": 223126882.0417047,
          "trades": 250844,
          "taker_buy_base": 925.38594,
          "taker_buy_quote": 105675000.5673342
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 114083.58,
          "high": 114200.0,
          "low": 113776.0,
          "close": 113999.99,
          "volume": 1512.60333,
          "close_time": 1757591999999,
          "quote_volume": 172426276.7572932,
          "trades": 230229,
          "taker_buy_base": 687.23071,
          "taker_buy_quote": 78339092.8955698
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 113999.99,
          "high": 114715.02,
          "low": 113430.0,
          "close": 114180.31,
          "volume": 5143.69337,
          "close_time": 1757606399999,
          "quote_volume": 586732694.6300663,
          "trades": 862926,
          "taker_buy_base": 2412.1846,
          "taker_buy_quote": 275257309.9663539
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 114180.32,
          "high": 114605.54,
          "low": 114102.0,
          "close": 114419.99,
          "volume": 1437.71411,
          "close_time": 1757620799999,
          "quote_volume": 164436578.7247937,
          "trades": 279325,
          "taker_buy_base": 662.48431,
          "taker_buy_quote": 75761951.1595842
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 114420.0,
          "high": 115488.09,
          "low": 114246.04,
          "close": 115482.69,
          "volume": 2031.94874,
          "close_time": 1757635199999,
          "quote_volume": 233502902.8542357,
          "trades": 279899,
          "taker_buy_base": 1095.49278,
          "taker_buy_quote": 125943730.0153388
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 115482.69,
          "high": 116331.81,
          "low": 115045.45,
          "close": 115194.14,
          "volume": 3703.00155,
          "close_time": 1757649599999,
          "quote_volume": 428356309.2089632,
          "trades": 563995,
          "taker_buy_base": 1926.14769,
          "taker_buy_quote": 222855145.5843458
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 115194.14,
          "high": 115656.87,
          "low": 115086.7,
          "close": 115086.7,
          "volume": 1630.41759,
          "close_time": 1757663999999,
          "quote_volume": 188078296.7325352,
          "trades": 252459,
          "taker_buy_base": 713.19737,
          "taker_buy_quote": 82280586.3343344
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 115086.7,
          "high": 115273.12,
          "low": 114888.01,
          "close": 114913.45,
          "volume": 1958.78975,
          "close_time": 1757678399999,
          "quote_volume": 225295701.8097655,
          "trades": 242507,
          "taker_buy_base": 1059.45555,
          "taker_buy_quote": 121850301.8511183
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 114913.45,
          "high": 115500.95,
          "low": 114740.99,
          "close": 115121.18,
          "volume": 2042.13901,
          "close_time": 1757692799999,
          "quote_volume": 235016851.083263,
          "trades": 545024,
          "taker_buy_base": 1043.1043,
          "taker_buy_quote": 120057659.0211684
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 115121.18,
          "high": 116665.63,
          "low": 115030.3,
          "close": 116632.51,
          "volume": 3863.84437,
          "close_time": 1757707199999,
          "quote_volume": 448507362.6390792,
          "trades": 485400,
          "taker_buy_base": 2325.63773,
          "taker_buy_quote": 269971516.7945582
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 116632.51,
          "high": 116632.51,
          "low": 115752.68,
          "close": 116029.42,
          "volume": 2125.91492,
          "close_time": 1757721599999,
          "quote_volume": 246867748.0282574,
          "trades": 392106,
          "taker_buy_base": 928.03012,
          "taker_buy_quote": 107760180.2714145
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 116029.41,
          "high": 116298.78,
          "low": 115576.26,
          "close": 115957.0,
          "volume": 2254.31226,
          "close_time": 1757735999999,
          "quote_volume": 261424386.4074438,
          "trades": 283017,
          "taker_buy_base": 797.29772,
          "taker_buy_quote": 92472022.5164034
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 115957.0,
          "high": 115957.01,
          "low": 115657.81,
          "close": 115778.71,
          "volume": 1062.2047,
          "close_time": 1757750399999,
          "quote_volume": 122972028.1949855,
          "trades": 141293,
          "taker_buy_base": 452.32207,
          "taker_buy_quote": 52362368.8851466
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 115778.72,
          "high": 116166.71,
          "low": 115767.33,
          "close": 115974.11,
          "volume": 1228.90503,
          "close_time": 1757764799999,
          "quote_volume": 142484356.3569964,
          "trades": 143877,
          "taker_buy_base": 653.86468,
          "taker_buy_quote": 75813012.0463785
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 115974.11,
          "high": 116060.0,
          "low": 115603.98,
          "close": 115768.68,
          "volume": 1373.33567,
          "close_time": 1757779199999,
          "quote_volume": 159057213.320817,
          "trades": 243380,
          "taker_buy_base": 622.10718,
          "taker_buy_quote": 72047224.8773255
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 115768.68,
          "high": 115817.37,
          "low": 115127.27,
          "close": 115797.12,
          "volume": 1589.96184,
          "close_time": 1757793599999,
          "quote_volume": 183620137.4283777,
          "trades": 291478,
          "taker_buy_base": 742.20207,
          "taker_buy_quote": 85724072.0362997
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 115797.12,
          "high": 115991.29,
          "low": 115797.11,
          "close": 115918.29,
          "volume": 760.68444,
          "close_time": 1757807999999,
          "quote_volume": 88166098.9411407,
          "trades": 120590,
          "taker_buy_base": 322.29987,
          "taker_buy_quote": 37354329.077799
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 115918.29,
          "high": 116109.0,
          "low": 115651.99,
          "close": 115679.98,
          "volume": 879.64203,
          "close_time": 1757822399999,
          "quote_volume": 101912530.9419283,
          "trades": 182719,
          "taker_buy_base": 448.54268,
          "taker_buy_quote": 51966994.5557105
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 115679.99,
          "high": 115936.0,
          "low": 115449.59,
          "close": 115805.39,
          "volume": 914.78349,
          "close_time": 1757836799999,
          "quote_volume": 105892525.6856135,
          "trades": 131190,
          "taker_buy_base": 504.47234,
          "taker_buy_quote": 58398068.4339452
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 115805.39,
          "high": 116165.19,
          "low": 115748.78,
          "close": 115794.91,
          "volume": 840.40714,
          "close_time": 1757851199999,
          "quote_volume": 97461407.1532089,
          "trades": 148132,
          "taker_buy_base": 364.9191,
          "taker_buy_quote": 42315741.2992963
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 115794.92,
          "high": 115878.49,
          "low": 115141.8,
          "close": 115224.01,
          "volume": 2036.51269,
          "close_time": 1757865599999,
          "quote_volume": 235055297.9986442,
          "trades": 365569,
          "taker_buy_base": 1029.19419,
          "taker_buy_quote": 118798605.6038738
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 115224.01,
          "high": 115657.5,
          "low": 115193.9,
          "close": 115634.99,
          "volume": 869.12927,
          "close_time": 1757879999999,
          "quote_volume": 100365108.8130344,
          "trades": 166241,
          "taker_buy_base": 529.68951,
          "taker_buy_quote": 61162930.2854492
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 115634.99,
          "high": 116087.35,
          "low": 115135.0,
          "close": 115268.01,
          "volume": 1167.12735,
          "close_time": 1757894399999,
          "quote_volume": 135075494.3761698,
          "trades": 243367,
          "taker_buy_base": 530.08995,
          "taker_buy_quote": 61334719.1252671
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 115268.01,
          "high": 115594.9,
          "low": 114825.0,
          "close": 115445.45,
          "volume": 1291.49944,
          "close_time": 1757908799999,
          "quote_volume": 148755333.5916781,
          "trades": 309719,
          "taker_buy_base": 645.8765,
          "taker_buy_quote": 74396767.2458549
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 115445.46,
          "high": 116757.99,
          "low": 115400.0,
          "close": 115806.62,
          "volume": 2645.45158,
          "close_time": 1757923199999,
          "quote_volume": 307301863.2130075,
          "trades": 460919,
          "taker_buy_base": 1400.41903,
          "taker_buy_quote": 162689713.3734039
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 115806.62,
          "high": 115806.62,
          "low": 114625.87,
          "close": 115070.0,
          "volume": 3497.27876,
          "close_time": 1757937599999,
          "quote_volume": 402341170.1946332,
          "trades": 597624,
          "taker_buy_base": 1627.73693,
          "taker_buy_quote": 187272169.6451818
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 115070.01,
          "high": 115099.0,
          "low": 114384.0,
          "close": 114842.9,
          "volume": 2995.41636,
          "close_time": 1757951999999,
          "quote_volume": 343782363.52896,
          "trades": 770538,
          "taker_buy_base": 1546.13431,
          "taker_buy_quote": 177457203.0109853
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 114842.9,
          "high": 115570.0,
          "low": 114600.0,
          "close": 115307.78,
          "volume": 1872.69025,
          "close_time": 1757966399999,
          "quote_volume": 215446534.4474711,
          "trades": 524766,
          "taker_buy_base": 1032.15362,
          "taker_buy_quote": 118739803.1576456
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 115307.78,
          "high": 115605.07,
          "low": 115200.07,
          "close": 115349.71,
          "volume": 910.1751,
          "close_time": 1757980799999,
          "quote_volume": 105020970.2477654,
          "trades": 194423,
          "taker_buy_base": 369.04321,
          "taker_buy_quote": 42582929.2519534
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 115349.71,
          "high": 115520.0,
          "low": 114945.01,
          "close": 115307.25,
          "volume": 864.47636,
          "close_time": 1757995199999,
          "quote_volume": 99591672.0596251,
          "trades": 245700,
          "taker_buy_base": 315.94643,
          "taker_buy_quote": 36392856.3604906
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 115307.26,
          "high": 116009.62,
          "low": 114930.0,
          "close": 115840.0,
          "volume": 1899.99942,
          "close_time": 1758009599999,
          "quote_volume": 219806608.6374382,
          "trades": 299283,
          "taker_buy_base": 925.5447,
          "taker_buy_quote": 107072896.8487546
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 115839.99,
          "high": 115981.17,
          "low": 115206.15,
          "close": 115287.83,
          "volume": 1345.53241,
          "close_time": 1758023999999,
          "quote_volume": 155508383.8202235,
          "trades": 239032,
          "taker_buy_base": 642.66269,
          "taker_buy_quote": 74263269.6366695
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 115287.84,
          "high": 115905.89,
          "low": 114737.11,
          "close": 115905.88,
          "volume": 2622.65829,
          "close_time": 1758038399999,
          "quote_volume": 302186446.5904271,
          "trades": 530203,
          "taker_buy_base": 1256.64052,
          "taker_buy_quote": 144829750.8659325
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 115905.88,
          "high": 116870.76,
          "low": 115608.28,
          "close": 116800.12,
          "volume": 2955.38019,
          "close_time": 1758052799999,
          "quote_volume": 343968787.5814711,
          "trades": 534667,
          "taker_buy_base": 1561.23821,
          "taker_buy_quote": 181675574.327357
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 116800.13,
          "high": 116964.27,
          "low": 116584.45,
          "close": 116788.96,
          "volume": 1238.86273,
          "close_time": 1758067199999,
          "quote_volume": 144717388.8277417,
          "trades": 198173,
          "taker_buy_base": 590.1511,
          "taker_buy_quote": 68948220.9527143
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 116788.96,
          "high": 117077.16,
          "low": 116371.81,
          "close": 116372.04,
          "volume": 1657.75299,
          "close_time": 1758081599999,
          "quote_volume": 193491339.8100877,
          "trades": 290146,
          "taker_buy_base": 815.6349,
          "taker_buy_quote": 95235176.2292289
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 116372.05,
          "high": 117286.73,
          "low": 116160.22,
          "close": 117162.48,
          "volume": 2485.03317,
          "close_time": 1758095999999,
          "quote_volume": 290584490.39789,
          "trades": 331949,
          "taker_buy_base": 1244.97129,
          "taker_buy_quote": 145570415.8049121
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 117162.48,
          "high": 117189.86,
          "low": 116253.27,
          "close": 116258.13,
          "volume": 1655.0881,
          "close_time": 1758110399999,
          "quote_volume": 193052633.8537871,
          "trades": 275626,
          "taker_buy_base": 616.39614,
          "taker_buy_quote": 71876604.8222669
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 116258.12,
          "high": 116516.93,
          "low": 115432.0,
          "close": 115875.32,
          "volume": 2848.33061,
          "close_time": 1758124799999,
          "quote_volume": 330110290.7219514,
          "trades": 580758,
          "taker_buy_base": 1431.82591,
          "taker_buy_quote": 165929205.9485088
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 115875.33,
          "high": 116333.33,
          "low": 114720.81,
          "close": 115652.02,
          "volume": 5738.81221,
          "close_time": 1758139199999,
          "quote_volume": 663313189.1789601,
          "trades": 1271634,
          "taker_buy_base": 2797.54671,
          "taker_buy_quote": 323392837.8295648
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 115652.02,
          "high": 116990.68,
          "low": 115307.33,
          "close": 116447.59,
          "volume": 2369.22832,
          "close_time": 1758153599999,
          "quote_volume": 275531760.6590694,
          "trades": 477305,
          "taker_buy_base": 1068.62695,
          "taker_buy_quote": 124277870.1985975
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 116447.6,
          "high": 117896.0,
          "low": 116092.76,
          "close": 117581.66,
          "volume": 3081.68078,
          "close_time": 1758167999999,
          "quote_volume": 360962395.081966,
          "trades": 545534,
          "taker_buy_base": 1552.10912,
          "taker_buy_quote": 181734851.198174
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 117581.67,
          "high": 117750.0,
          "low": 116888.02,
          "close": 117086.01,
          "volume": 1789.62789,
          "close_time": 1758182399999,
          "quote_volume": 209885864.1396175,
          "trades": 336315,
          "taker_buy_base": 688.09658,
          "taker_buy_quote": 80699444.8239845
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 117086.01,
          "high": 117413.04,
          "low": 117010.59,
          "close": 117063.4,
          "volume": 1165.75229,
          "close_time": 1758196799999,
          "quote_volume": 136644267.1676708,
          "trades": 265319,
          "taker_buy_base": 615.10674,
          "taker_buy_quote": 72102169.6907936
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 117063.41,
          "high": 117843.83,
          "low": 116977.59,
          "close": 117583.56,
          "volume": 2416.33194,
          "close_time": 1758211199999,
          "quote_volume": 283846467.0922643,
          "trades": 482957,
          "taker_buy_base": 1302.94828,
          "taker_buy_quote": 153061674.6187116
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 117583.56,
          "high": 117900.0,
          "low": 117196.33,
          "close": 117450.21,
          "volume": 1828.6235,
          "close_time": 1758225599999,
          "quote_volume": 215116042.7803783,
          "trades": 374290,
          "taker_buy_base": 981.62432,
          "taker_buy_quote": 115472670.5576836
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 117450.21,
          "high": 117657.17,
          "low": 116612.03,
          "close": 117073.53,
          "volume": 1375.21725,
          "close_time": 1758239999999,
          "quote_volume": 161058311.2246125,
          "trades": 248239,
          "taker_buy_base": 577.46034,
          "taker_buy_quote": 67629742.0453804
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 117073.53,
          "high": 117459.99,
          "low": 116871.61,
          "close": 116977.58,
          "volume": 1326.38784,
          "close_time": 1758254399999,
          "quote_volume": 155402024.032957,
          "trades": 312981,
          "taker_buy_base": 533.62089,
          "taker_buy_quote": 62517867.8658539
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 116977.58,
          "high": 117100.0,
          "low": 116633.86,
          "close": 116909.97,
          "volume": 1538.09106,
          "close_time": 1758268799999,
          "quote_volume": 179715411.0223282,
          "trades": 281722,
          "taker_buy_base": 576.66272,
          "taker_buy_quote": 67382362.1207404
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 116909.98,
          "high": 117090.36,
          "low": 116300.0,
          "close": 116394.72,
          "volume": 1243.82831,
          "close_time": 1758283199999,
          "quote_volume": 145090230.8051102,
          "trades": 210628,
          "taker_buy_base": 486.01225,
          "taker_buy_quote": 56690954.6357218
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 116394.72,
          "high": 116529.08,
          "low": 115464.19,
          "close": 115884.03,
          "volume": 2657.87565,
          "close_time": 1758297599999,
          "quote_volume": 308378000.2272985,
          "trades": 466145,
          "taker_buy_base": 1293.13634,
          "taker_buy_quote": 150024130.8699705
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 115884.03,
          "high": 116136.0,
          "low": 115112.58,
          "close": 115125.12,
          "volume": 1413.65495,
          "close_time": 1758311999999,
          "quote_volume": 163452273.2547954,
          "trades": 290425,
          "taker_buy_base": 676.66257,
          "taker_buy_quote": 78251783.9487356
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 115125.13,
          "high": 115657.28,
          "low": 115100.0,
          "close": 115632.38,
          "volume": 812.25284,
          "close_time": 1758326399999,
          "quote_volume": 93754462.1107496,
          "trades": 170570,
          "taker_buy_base": 454.72006,
          "taker_buy_quote": 52478883.6376577
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 115632.39,
          "high": 115730.41,
          "low": 115408.47,
          "close": 115445.0,
          "volume": 717.06298,
          "close_time": 1758340799999,
          "quote_volume": 82888500.3814652,
          "trades": 124296,
          "taker_buy_base": 346.11885,
          "taker_buy_quote": 40008333.1499557
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 115445.0,
          "high": 115985.2,
          "low": 115409.08,
          "close": 115968.56,
          "volume": 759.46126,
          "close_time": 1758355199999,
          "quote_volume": 87855071.4537415,
          "trades": 110606,
          "taker_buy_base": 467.47497,
          "taker_buy_quote": 54074433.5465427
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 115968.56,
          "high": 115968.57,
          "low": 115664.11,
          "close": 115894.06,
          "volume": 793.04586,
          "close_time": 1758369599999,
          "quote_volume": 91828050.9108484,
          "trades": 136003,
          "taker_buy_base": 360.32496,
          "taker_buy_quote": 41724695.4665495
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 115894.05,
          "high": 116121.81,
          "low": 115804.47,
          "close": 115986.69,
          "volume": 836.91424,
          "close_time": 1758383999999,
          "quote_volume": 97054572.1350462,
          "trades": 133819,
          "taker_buy_base": 365.84809,
          "taker_buy_quote": 42427792.072543
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 115986.7,
          "high": 116079.46,
          "low": 115698.08,
          "close": 115702.0,
          "volume": 898.20806,
          "close_time": 1758398399999,
          "quote_volume": 104049061.310618,
          "trades": 121605,
          "taker_buy_base": 392.98161,
          "taker_buy_quote": 45522079.389769
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 115702.0,
          "high": 115944.7,
          "low": 115603.42,
          "close": 115685.63,
          "volume": 670.23512,
          "close_time": 1758412799999,
          "quote_volume": 77589017.0499701,
          "trades": 114122,
          "taker_buy_base": 343.41635,
          "taker_buy_quote": 39754136.2178989
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 115685.63,
          "high": 115732.94,
          "low": 115441.83,
          "close": 115669.41,
          "volume": 919.05922,
          "close_time": 1758427199999,
          "quote_volume": 106244847.8682677,
          "trades": 138632,
          "taker_buy_base": 382.21256,
          "taker_buy_quote": 44187619.1962715
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 115669.42,
          "high": 115815.98,
          "low": 115487.56,
          "close": 115815.97,
          "volume": 806.9398,
          "close_time": 1758441599999,
          "quote_volume": 93317224.3588633,
          "trades": 135618,
          "taker_buy_base": 396.77304,
          "taker_buy_quote": 45885341.450196
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 115815.98,
          "high": 115819.06,
          "low": 115329.03,
          "close": 115603.45,
          "volume": 786.85295,
          "close_time": 1758455999999,
          "quote_volume": 90947602.1052275,
          "trades": 168670,
          "taker_buy_base": 343.18454,
          "taker_buy_quote": 39664581.1150844
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 115603.45,
          "high": 115747.23,
          "low": 115473.19,
          "close": 115531.61,
          "volume": 671.3204,
          "close_time": 1758470399999,
          "quote_volume": 77628802.4163973,
          "trades": 148679,
          "taker_buy_base": 286.47799,
          "taker_buy_quote": 33124406.7998765
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 115531.62,
          "high": 115665.52,
          "low": 115209.02,
          "close": 115480.05,
          "volume": 781.11646,
          "close_time": 1758484799999,
          "quote_volume": 90162089.9308431,
          "trades": 192628,
          "taker_buy_base": 363.97115,
          "taker_buy_quote": 42014901.1131198
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 115480.05,
          "high": 115545.43,
          "low": 115188.0,
          "close": 115232.29,
          "volume": 546.23336,
          "close_time": 1758499199999,
          "quote_volume": 62999184.4708107,
          "trades": 161738,
          "taker_buy_base": 244.10561,
          "taker_buy_quote": 28154689.0724449
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 115232.29,
          "high": 115379.25,
          "low": 114150.0,
          "close": 114649.89,
          "volume": 3078.59053,
          "close_time": 1758513599999,
          "quote_volume": 352684754.1177771,
          "trades": 736906,
          "taker_buy_base": 1425.26822,
          "taker_buy_quote": 163246716.8960317
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 114649.89,
          "high": 114649.9,
          "low": 111800.0,
          "close": 112519.99,
          "volume": 7290.80289,
          "close_time": 1758527999999,
          "quote_volume": 823530281.5120068,
          "trades": 728222,
          "taker_buy_base": 3253.3851,
          "taker_buy_quote": 367502330.8616385
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 112520.0,
          "high": 112976.02,
          "low": 112173.52,
          "close": 112876.97,
          "volume": 3052.23045,
          "close_time": 1758542399999,
          "quote_volume": 343444834.8209412,
          "trades": 432429,
          "taker_buy_base": 1529.16275,
          "taker_buy_quote": 172070503.3334666
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 112876.97,
          "high": 113432.76,
          "low": 112380.0,
          "close": 112815.5,
          "volume": 3313.50245,
          "close_time": 1758556799999,
          "quote_volume": 374108351.0311305,
          "trades": 540240,
          "taker_buy_base": 1462.92194,
          "taker_buy_quote": 165183779.0093388
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 112815.5,
          "high": 112888.0,
          "low": 111936.4,
          "close": 112122.9,
          "volume": 2731.51753,
          "close_time": 1758571199999,
          "quote_volume": 307062428.9179976,
          "trades": 394676,
          "taker_buy_base": 1008.47504,
          "taker_buy_quote": 113372531.3751473
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 112122.9,
          "high": 112977.41,
          "low": 111975.28,
          "close": 112650.99,
          "volume": 1315.06971,
          "close_time": 1758585599999,
          "quote_volume": 148041861.2990219,
          "trades": 213403,
          "taker_buy_base": 633.14472,
          "taker_buy_quote": 71308405.4225647
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 112650.99,
          "high": 112833.09,
          "low": 111478.0,
          "close": 112339.99,
          "volume": 2398.09582,
          "close_time": 1758599999999,
          "quote_volume": 269043870.0410974,
          "trades": 423585,
          "taker_buy_base": 1029.92621,
          "taker_buy_quote": 115566420.2778815
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 112339.99,
          "high": 113114.01,
          "low": 111876.15,
          "close": 113090.13,
          "volume": 2504.81638,
          "close_time": 1758614399999,
          "quote_volume": 282369160.4617041,
          "trades": 475088,
          "taker_buy_base": 1192.47496,
          "taker_buy_quote": 134434490.335274
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 113090.13,
          "high": 113281.5,
          "low": 112683.33,
          "close": 112975.99,
          "volume": 1814.57634,
          "close_time": 1758628799999,
          "quote_volume": 205068866.1858234,
          "trades": 305733,
          "taker_buy_base": 821.37518,
          "taker_buy_quote": 92832278.5740213
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 112975.99,
          "high": 113290.5,
          "low": 112496.61,
          "close": 112882.19,
          "volume": 1948.83266,
          "close_time": 1758643199999,
          "quote_volume": 219993237.5275417,
          "trades": 451279,
          "taker_buy_base": 823.53111,
          "taker_buy_quote": 92978126.2179046
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 112882.2,
          "high": 112958.58,
          "low": 111540.2,
          "close": 111655.29,
          "volume": 2394.18192,
          "close_time": 1758657599999,
          "quote_volume": 268491504.7185394,
          "trades": 575584,
          "taker_buy_base": 1073.49522,
          "taker_buy_quote": 120384847.7239507
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 111655.29,
          "high": 112220.54,
          "low": 111458.73,
          "close": 111998.8,
          "volume": 1240.81718,
          "close_time": 1758671999999,
          "quote_volume": 138903161.3389971,
          "trades": 224460,
          "taker_buy_base": 602.55822,
          "taker_buy_quote": 67469495.5910007
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 111998.8,
          "high": 112500.0,
          "low": 111683.09,
          "close": 111683.09,
          "volume": 2848.03309,
          "close_time": 1758686399999,
          "quote_volume": 319231715.7830692,
          "trades": 450413,
          "taker_buy_base": 1269.95521,
          "taker_buy_quote": 142335429.333953
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 111683.1,
          "high": 112779.37,
          "low": 111042.66,
          "close": 112583.54,
          "volume": 2905.68984,
          "close_time": 1758700799999,
          "quote_volume": 325878156.6984392,
          "trades": 422986,
          "taker_buy_base": 1541.7036,
          "taker_buy_quote": 172928360.7071409
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 112583.54,
          "high": 113162.17,
          "low": 112405.62,
          "close": 113029.46,
          "volume": 1567.72874,
          "close_time": 1758715199999,
          "quote_volume": 176833681.4621298,
          "trades": 250830,
          "taker_buy_base": 860.06127,
          "taker_buy_quote": 97021284.8456154
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 113029.45,
          "high": 113890.0,
          "low": 112808.0,
          "close": 113346.41,
          "volume": 2535.05067,
          "close_time": 1758729599999,
          "quote_volume": 287303312.8047871,
          "trades": 552852,
          "taker_buy_base": 1318.87422,
          "taker_buy_quote": 149507527.4025287
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 113346.4,
          "high": 113940.0,
          "low": 113163.21,
          "close": 113420.01,
          "volume": 1318.69585,
          "close_time": 1758743999999,
          "quote_volume": 149795073.9113442,
          "trades": 322583,
          "taker_buy_base": 604.0216,
          "taker_buy_quote": 68627497.3590284
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 113420.0,
          "high": 113647.58,
          "low": 113204.71,
          "close": 113307.0,
          "volume": 1194.06148,
          "close_time": 1758758399999,
          "quote_volume": 135428687.8428125,
          "trades": 230173,
          "taker_buy_base": 506.07897,
          "taker_buy_quote": 57406181.5722106
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 113307.01,
          "high": 113510.23,
          "low": 112214.74,
          "close": 112546.21,
          "volume": 3049.61418,
          "close_time": 1758772799999,
          "quote_volume": 344005575.8156814,
          "trades": 658203,
          "taker_buy_base": 1427.22747,
          "taker_buy_quote": 160957165.1838854
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 112546.22,
          "high": 112614.43,
          "low": 111450.42,
          "close": 111766.72,
          "volume": 2930.2095,
          "close_time": 1758787199999,
          "quote_volume": 327663142.0068315,
          "trades": 596111,
          "taker_buy_base": 1372.57018,
          "taker_buy_quote": 153492918.4740055
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 111766.73,
          "high": 112246.46,
          "low": 111283.63,
          "close": 111348.0,
          "volume": 2287.76235,
          "close_time": 1758801599999,
          "quote_volume": 255646380.3966994,
          "trades": 406141,
          "taker_buy_base": 980.94778,
          "taker_buy_quote": 109635663.4524312
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 111347.99,
          "high": 111729.52,
          "low": 110629.99,
          "close": 111580.77,
          "volume": 4734.75828,
          "close_time": 1758815999999,
          "quote_volume": 527008326.8895317,
          "trades": 1120064,
          "taker_buy_base": 2052.45708,
          "taker_buy_quote": 228443277.3034146
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 111580.77,
          "high": 111672.58,
          "low": 108631.51,
          "close": 109360.0,
          "volume": 6129.42446,
          "close_time": 1758830399999,
          "quote_volume": 672975159.2725658,
          "trades": 1060870,
          "taker_buy_base": 2585.28818,
          "taker_buy_quote": 283641411.3000655
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 109360.0,
          "high": 109685.72,
          "low": 108765.0,
          "close": 108994.49,
          "volume": 2099.3808,
          "close_time": 1758844799999,
          "quote_volume": 229341105.5439047,
          "trades": 568564,
          "taker_buy_base": 1092.58868,
          "taker_buy_quote": 119357100.0546425
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 108994.49,
          "high": 109798.84,
          "low": 108809.24,
          "close": 109580.01,
          "volume": 2323.19574,
          "close_time": 1758859199999,
          "quote_volume": 254245438.6847075,
          "trades": 534083,
          "taker_buy_base": 1052.6688,
          "taker_buy_quote": 115195891.1114369
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 109580.0,
          "high": 109625.94,
          "low": 108913.0,
          "close": 109320.02,
          "volume": 3055.89804,
          "close_time": 1758873599999,
          "quote_volume": 333796210.850903,
          "trades": 475637,
          "taker_buy_base": 1727.78782,
          "taker_buy_quote": 188665223.8038567
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 109320.02,
          "high": 109690.98,
          "low": 108620.07,
          "close": 109133.5,
          "volume": 2675.46214,
          "close_time": 1758887999999,
          "quote_volume": 291980121.869797,
          "trades": 532784,
          "taker_buy_base": 991.18565,
          "taker_buy_quote": 108189935.8615857
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 109133.5,
          "high": 109779.73,
          "low": 108764.76,
          "close": 109027.78,
          "volume": 3241.9244,
          "close_time": 1758902399999,
          "quote_volume": 354169754.928294,
          "trades": 961751,
          "taker_buy_base": 1645.14827,
          "taker_buy_quote": 179782119.8443067
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 109027.79,
          "high": 110300.0,
          "low": 109027.78,
          "close": 109172.2,
          "volume": 2093.42859,
          "close_time": 1758916799999,
          "quote_volume": 229566570.709645,
          "trades": 543828,
          "taker_buy_base": 1090.71555,
          "taker_buy_quote": 119610460.2767128
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 109172.21,
          "high": 109687.69,
          "low": 109087.57,
          "close": 109643.46,
          "volume": 853.107,
          "close_time": 1758931199999,
          "quote_volume": 93340818.8959131,
          "trades": 209072,
          "taker_buy_base": 470.78424,
          "taker_buy_quote": 51511811.8545012
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 109643.46,
          "high": 109743.91,
          "low": 109324.42,
          "close": 109553.77,
          "volume": 1041.65919,
          "close_time": 1758945599999,
          "quote_volume": 114071463.214046,
          "trades": 170335,
          "taker_buy_base": 510.68488,
          "taker_buy_quote": 55917374.0740454
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 109553.77,
          "high": 109742.27,
          "low": 109332.02,
          "close": 109411.2,
          "volume": 908.84116,
          "close_time": 1758959999999,
          "quote_volume": 99561610.8009834,
          "trades": 118897,
          "taker_buy_base": 406.08444,
          "taker_buy_quote": 44487440.4875867
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 109411.19,
          "high": 109477.69,
          "low": 109064.4,
          "close": 109310.21,
          "volume": 1356.29029,
          "close_time": 1758974399999,
          "quote_volume": 148229649.5617629,
          "trades": 194483,
          "taker_buy_base": 596.20681,
          "taker_buy_quote": 65164372.5004919
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 109310.22,
          "high": 109477.59,
          "low": 109193.0,
          "close": 109402.24,
          "volume": 1151.38343,
          "close_time": 1758988799999,
          "quote_volume": 125875777.0650947,
          "trades": 178012,
          "taker_buy_base": 511.03924,
          "taker_buy_quote": 55871636.5324489
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 109402.25,
          "high": 109440.0,
          "low": 109243.89,
          "close": 109424.2,
          "volume": 590.81859,
          "close_time": 1759003199999,
          "quote_volume": 64619444.6986324,
          "trades": 145696,
          "taker_buy_base": 234.92135,
          "taker_buy_quote": 25691898.2287131
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 109424.21,
          "high": 109699.98,
          "low": 109362.72,
          "close": 109635.85,
          "volume": 452.79377,
          "close_time": 1759017599999,
          "quote_volume": 49589643.6565571,
          "trades": 112171,
          "taker_buy_base": 264.32214,
          "taker_buy_quote": 28947779.1709094
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 109635.85,
          "high": 109787.75,
          "low": 109325.05,
          "close": 109436.0,
          "volume": 822.14827,
          "close_time": 1759031999999,
          "quote_volume": 90044713.8701625,
          "trades": 223878,
          "taker_buy_base": 412.28027,
          "taker_buy_quote": 45150225.5085185
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 109436.0,
          "high": 109537.8,
          "low": 109260.0,
          "close": 109513.06,
          "volume": 569.05076,
          "close_time": 1759046399999,
          "quote_volume": 62257046.2973951,
          "trades": 92356,
          "taker_buy_base": 294.3134,
          "taker_buy_quote": 32198424.2767375
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 109513.06,
          "high": 109585.39,
          "low": 109250.0,
          "close": 109369.02,
          "volume": 862.93461,
          "close_time": 1759060799999,
          "quote_volume": 94420289.0463335,
          "trades": 183426,
          "taker_buy_base": 420.99379,
          "taker_buy_quote": 46061702.5165268
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 109369.02,
          "high": 110037.93,
          "low": 109189.99,
          "close": 110037.93,
          "volume": 1349.20291,
          "close_time": 1759075199999,
          "quote_volume": 147898941.3890638,
          "trades": 288876,
          "taker_buy_base": 555.96741,
          "taker_buy_quote": 60956478.868281
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 110037.92,
          "high": 110393.63,
          "low": 110008.54,
          "close": 110337.6,
          "volume": 1215.77694,
          "close_time": 1759089599999,
          "quote_volume": 134010225.1602395,
          "trades": 241509,
          "taker_buy_base": 612.7166,
          "taker_buy_quote": 67540466.2641024
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 110337.61,
          "high": 112350.0,
          "low": 110294.78,
          "close": 112163.95,
          "volume": 2723.21811,
          "close_time": 1759103999999,
          "quote_volume": 303623728.5571409,
          "trades": 454821,
          "taker_buy_base": 1485.60459,
          "taker_buy_quote": 165588459.7351838
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 112163.96,
          "high": 112310.0,
          "low": 111588.07,
          "close": 111857.51,
          "volume": 2297.47362,
          "close_time": 1759118399999,
          "quote_volume": 257214538.0249769,
          "trades": 442060,
          "taker_buy_base": 1048.9896,
          "taker_buy_quote": 117456642.6378411
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 111857.51,
          "high": 111904.34,
          "low": 111560.65,
          "close": 111865.95,
          "volume": 1831.36016,
          "close_time": 1759132799999,
          "quote_volume": 204592458.6276395,
          "trades": 299499,
          "taker_buy_base": 1004.26408,
          "taker_buy_quote": 112180456.4613701
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 111865.96,
          "high": 112421.99,
          "low": 111865.95,
          "close": 112100.0,
          "volume": 2126.24195,
          "close_time": 1759147199999,
          "quote_volume": 238342829.855226,
          "trades": 324984,
          "taker_buy_base": 1077.07667,
          "taker_buy_quote": 120736060.1785276
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 112100.0,
          "high": 114231.56,
          "low": 111901.26,
          "close": 113815.57,
          "volume": 5064.79852,
          "close_time": 1759161599999,
          "quote_volume": 573716293.1818378,
          "trades": 789340,
          "taker_buy_base": 2663.77606,
          "taker_buy_quote": 301574004.7132266
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 113815.57,
          "high": 114390.93,
          "low": 113449.74,
          "close": 114265.55,
          "volume": 2716.40525,
          "close_time": 1759175999999,
          "quote_volume": 309483410.948789,
          "trades": 354517,
          "taker_buy_base": 1227.9372,
          "taker_buy_quote": 139934824.2423155
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 114265.56,
          "high": 114400.0,
          "low": 114020.0,
          "close": 114311.96,
          "volume": 1504.84055,
          "close_time": 1759190399999,
          "quote_volume": 171898105.2326668,
          "trades": 232253,
          "taker_buy_base": 814.64407,
          "taker_buy_quote": 93052999.3354721
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 114311.97,
          "high": 114792.0,
          "low": 114040.35,
          "close": 114376.39,
          "volume": 2494.38118,
          "close_time": 1759204799999,
          "quote_volume": 285442214.8678188,
          "trades": 444227,
          "taker_buy_base": 1122.69104,
          "taker_buy_quote": 128499719.71322
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 114376.39,
          "high": 114376.4,
          "low": 113585.0,
          "close": 113699.23,
          "volume": 2326.82117,
          "close_time": 1759219199999,
          "quote_volume": 265116049.1701207,
          "trades": 334134,
          "taker_buy_base": 947.88151,
          "taker_buy_quote": 107991936.5251196
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 113699.24,
          "high": 113741.37,
          "low": 112656.27,
          "close": 113055.01,
          "volume": 2869.29172,
          "close_time": 1759233599999,
          "quote_volume": 324570286.3493887,
          "trades": 462307,
          "taker_buy_base": 1534.32514,
          "taker_buy_quote": 173519351.1010789
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 113055.0,
          "high": 113677.23,
          "low": 112866.11,
          "close": 113106.16,
          "volume": 2840.28661,
          "close_time": 1759247999999,
          "quote_volume": 321540741.9879755,
          "trades": 878794,
          "taker_buy_base": 1300.30916,
          "taker_buy_quote": 147218631.2098564
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 113106.15,
          "high": 114563.46,
          "low": 112800.0,
          "close": 114359.99,
          "volume": 2535.88761,
          "close_time": 1759262399999,
          "quote_volume": 288029255.1149764,
          "trades": 512164,
          "taker_buy_base": 1287.0965,
          "taker_buy_quote": 146251134.0403759
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 114359.99,
          "high": 114754.87,
          "low": 113765.42,
          "close": 114048.93,
          "volume": 1977.48804,
          "close_time": 1759276799999,
          "quote_volume": 226014719.6398154,
          "trades": 386705,
          "taker_buy_base": 993.41819,
          "taker_buy_quote": 113563688.6805307
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 114048.94,
          "high": 114551.76,
          "low": 113966.67,
          "close": 114176.92,
          "volume": 2042.57116,
          "close_time": 1759291199999,
          "quote_volume": 233499606.0492224,
          "trades": 365189,
          "taker_buy_base": 973.35718,
          "taker_buy_quote": 111273026.3033128
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 114176.93,
          "high": 114740.0,
          "low": 114151.0,
          "close": 114539.02,
          "volume": 1996.43364,
          "close_time": 1759305599999,
          "quote_volume": 228584340.5159694,
          "trades": 453781,
          "taker_buy_base": 805.82104,
          "taker_buy_quote": 92262770.0315204
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 114539.02,
          "high": 116795.85,
          "low": 114484.43,
          "close": 116789.58,
          "volume": 5217.93036,
          "close_time": 1759319999999,
          "quote_volume": 604751911.2903827,
          "trades": 730334,
          "taker_buy_base": 2969.42682,
          "taker_buy_quote": 343980662.6390642
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 116789.57,
          "high": 117649.99,
          "low": 116363.38,
          "close": 117423.73,
          "volume": 4518.346,
          "close_time": 1759334399999,
          "quote_volume": 528495971.582341,
          "trades": 849968,
          "taker_buy_base": 2190.22932,
          "taker_buy_quote": 256223578.8474603
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 117423.73,
          "high": 118199.0,
          "low": 116724.56,
          "close": 117439.53,
          "volume": 3814.32316,
          "close_time": 1759348799999,
          "quote_volume": 448255889.9333288,
          "trades": 583662,
          "taker_buy_base": 1823.08956,
          "taker_buy_quote": 214253035.2085787
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 117439.53,
          "high": 118649.1,
          "low": 117163.25,
          "close": 118594.99,
          "volume": 2446.79084,
          "close_time": 1759363199999,
          "quote_volume": 288509261.8946892,
          "trades": 447409,
          "taker_buy_base": 1309.117,
          "taker_buy_quote": 154429584.376581
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 118594.99,
          "high": 119456.92,
          "low": 118368.05,
          "close": 118733.99,
          "volume": 4187.34775,
          "close_time": 1759377599999,
          "quote_volume": 497627797.1143786,
          "trades": 736652,
          "taker_buy_base": 2192.5334,
          "taker_buy_quote": 260588560.740153
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 118733.99,
          "high": 118930.29,
          "low": 118279.31,
          "close": 118489.76,
          "volume": 1772.36438,
          "close_time": 1759391999999,
          "quote_volume": 210107178.015847,
          "trades": 347710,
          "taker_buy_base": 665.88412,
          "taker_buy_quote": 78943010.6553477
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 118489.76,
          "high": 118926.49,
          "low": 118354.61,
          "close": 118765.73,
          "volume": 1460.00845,
          "close_time": 1759406399999,
          "quote_volume": 173263672.0740636,
          "trades": 264264,
          "taker_buy_base": 747.6098,
          "taker_buy_quote": 88726117.3765498
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 118765.72,
          "high": 119910.79,
          "low": 118516.39,
          "close": 119910.78,
          "volume": 5099.16626,
          "close_time": 1759420799999,
          "quote_volume": 608427409.9058733,
          "trades": 967574,
          "taker_buy_base": 2836.67768,
          "taker_buy_quote": 338496859.0442927
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 119910.78,
          "high": 121022.07,
          "low": 119359.63,
          "close": 120836.49,
          "volume": 4869.11141,
          "close_time": 1759435199999,
          "quote_volume": 585412473.7457386,
          "trades": 780175,
          "taker_buy_base": 2457.56897,
          "taker_buy_quote": 295486797.2050188
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 120836.49,
          "high": 120914.0,
          "low": 120072.46,
          "close": 120529.35,
          "volume": 2282.83678,
          "close_time": 1759449599999,
          "quote_volume": 275022596.4886794,
          "trades": 375698,
          "taker_buy_base": 852.80451,
          "taker_buy_quote": 102745078.9684455
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 120529.35,
          "high": 120550.9,
          "low": 119820.0,
          "close": 120225.89,
          "volume": 2268.65523,
          "close_time": 1759463999999,
          "quote_volume": 272710904.2795634,
          "trades": 425555,
          "taker_buy_base": 853.57434,
          "taker_buy_quote": 102601163.4452529
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 120225.88,
          "high": 120324.53,
          "low": 119610.59,
          "close": 119640.21,
          "volume": 2293.91523,
          "close_time": 1759478399999,
          "quote_volume": 274941005.2123386,
          "trades": 319426,
          "taker_buy_base": 763.91801,
          "taker_buy_quote": 91596948.7399682
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 119640.22,
          "high": 120515.89,
          "low": 119248.3,
          "close": 120334.5,
          "volume": 3467.40526,
          "close_time": 1759492799999,
          "quote_volume": 416272468.7855771,
          "trades": 428903,
          "taker_buy_base": 1447.39533,
          "taker_buy_quote": 173798057.3015655
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 120334.51,
          "high": 122366.0,
          "low": 119881.24,
          "close": 122258.05,
          "volume": 4929.42106,
          "close_time": 1759507199999,
          "quote_volume": 596531230.4644371,
          "trades": 1074937,
          "taker_buy_base": 2734.65596,
          "taker_buy_quote": 331036842.4869954
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 122258.04,
          "high": 123894.99,
          "low": 121466.25,
          "close": 122660.99,
          "volume": 9447.66952,
          "close_time": 1759521599999,
          "quote_volume": 1159833334.6543584,
          "trades": 1647932,
          "taker_buy_base": 4768.99657,
          "taker_buy_quote": 585662876.9486153
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 122661.0,
          "high": 122734.92,
          "low": 121999.33,
          "close": 122232.0,
          "volume": 1529.2617,
          "close_time": 1759535999999,
          "quote_volume": 187092133.2850443,
          "trades": 350067,
          "taker_buy_base": 720.08334,
          "taker_buy_quote": 88096718.6912241
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 122232.21,
          "high": 122325.6,
          "low": 121684.97,
          "close": 122243.99,
          "volume": 1730.5772,
          "close_time": 1759550399999,
          "quote_volume": 211099963.9543126,
          "trades": 424870,
          "taker_buy_base": 816.50953,
          "taker_buy_quote": 99613426.5343203
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 122243.99,
          "high": 122800.0,
          "low": 122219.3,
          "close": 122324.08,
          "volume": 1516.17531,
          "close_time": 1759564799999,
          "quote_volume": 185707032.5427078,
          "trades": 298681,
          "taker_buy_base": 710.92006,
          "taker_buy_quote": 87079947.3437607
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 122324.08,
          "high": 122539.83,
          "low": 121962.81,
          "close": 121973.26,
          "volume": 1268.73633,
          "close_time": 1759579199999,
          "quote_volume": 155133843.532702,
          "trades": 219801,
          "taker_buy_base": 623.33043,
          "taker_buy_quote": 76223673.6250506
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 121973.26,
          "high": 122509.52,
          "low": 121698.88,
          "close": 121791.31,
          "volume": 1464.05666,
          "close_time": 1759593599999,
          "quote_volume": 178686185.503194,
          "trades": 361807,
          "taker_buy_base": 623.71437,
          "taker_buy_quote": 76136650.144284
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 121791.31,
          "high": 121964.95,
          "low": 121510.0,
          "close": 121959.25,
          "volume": 1443.23464,
          "close_time": 1759607999999,
          "quote_volume": 175708446.3215488,
          "trades": 245128,
          "taker_buy_base": 615.43498,
          "taker_buy_quote": 74935077.8348441
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 121959.25,
          "high": 122410.0,
          "low": 121871.01,
          "close": 122391.0,
          "volume": 785.38664,
          "close_time": 1759622399999,
          "quote_volume": 95937431.490182,
          "trades": 153303,
          "taker_buy_base": 377.89398,
          "taker_buy_quote": 46165657.6414022
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 122390.99,
          "high": 124362.28,
          "low": 122136.0,
          "close": 123776.22,
          "volume": 4212.02615,
          "close_time": 1759636799999,
          "quote_volume": 520334194.4899332,
          "trades": 691499,
          "taker_buy_base": 2464.54974,
          "taker_buy_quote": 304379319.5098166
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 123776.23,
          "high": 125708.42,
          "low": 123734.0,
          "close": 124713.63,
          "volume": 7342.549203,
          "close_time": 1759651199999,
          "quote_volume": 918195583.573002,
          "trades": 999184,
          "taker_buy_base": 4023.051153,
          "taker_buy_quote": 503093246.9655108
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 124713.63,
          "high": 124838.37,
          "low": 122520.24,
          "close": 123464.64,
          "volume": 4455.30964,
          "close_time": 1759665599999,
          "quote_volume": 550076667.5275217,
          "trades": 798480,
          "taker_buy_base": 2105.1648,
          "taker_buy_quote": 259759835.8596874
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 123464.64,
          "high": 123464.65,
          "low": 122675.0,
          "close": 122803.17,
          "volume": 2233.09004,
          "close_time": 1759679999999,
          "quote_volume": 274872969.0645712,
          "trades": 362179,
          "taker_buy_base": 1132.83436,
          "taker_buy_quote": 139463431.1155205
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 122803.17,
          "high": 123464.0,
          "low": 122301.63,
          "close": 122591.79,
          "volume": 2386.1605,
          "close_time": 1759694399999,
          "quote_volume": 293327214.6072437,
          "trades": 500385,
          "taker_buy_base": 1262.23472,
          "taker_buy_quote": 155197705.0731131
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 122591.8,
          "high": 123548.83,
          "low": 122473.62,
          "close": 123482.31,
          "volume": 1413.96202,
          "close_time": 1759708799999,
          "quote_volume": 174010841.6772922,
          "trades": 338943,
          "taker_buy_base": 792.83763,
          "taker_buy_quote": 97584862.3873479
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 123482.32,
          "high": 124358.46,
          "low": 123084.0,
          "close": 123839.09,
          "volume": 3025.28443,
          "close_time": 1759723199999,
          "quote_volume": 374435028.7998624,
          "trades": 822567,
          "taker_buy_base": 1514.5444,
          "taker_buy_quote": 187472078.5337299
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 123839.09,
          "high": 124165.56,
          "low": 123280.49,
          "close": 123390.47,
          "volume": 2210.62835,
          "close_time": 1759737599999,
          "quote_volume": 273410254.4012753,
          "trades": 473306,
          "taker_buy_base": 912.42819,
          "taker_buy_quote": 112855684.846489
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 123390.47,
          "high": 124531.66,
          "low": 123390.46,
          "close": 124215.0,
          "volume": 2768.21181,
          "close_time": 1759751999999,
          "quote_volume": 343203564.6505913,
          "trades": 423106,
          "taker_buy_base": 1659.13306,
          "taker_buy_quote": 205727617.7851945
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 124215.0,
          "high": 125408.29,
          "low": 124178.0,
          "close": 125000.0,
          "volume": 4567.6948,
          "close_time": 1759766399999,
          "quote_volume": 570039253.6821523,
          "trades": 1183562,
          "taker_buy_base": 2348.48905,
          "taker_buy_quote": 293097929.816179
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 125000.0,
          "high": 126199.63,
          "low": 124800.0,
          "close": 125410.81,
          "volume": 4722.172353,
          "close_time": 1759780799999,
          "quote_volume": 592646648.2734342,
          "trades": 853093,
          "taker_buy_base": 2580.048563,
          "taker_buy_quote": 323906136.9016159
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 125410.8,
          "high": 125534.0,
          "low": 124511.15,
          "close": 124658.54,
          "volume": 2200.63705,
          "close_time": 1759795199999,
          "quote_volume": 275094202.4580028,
          "trades": 450533,
          "taker_buy_base": 948.36489,
          "taker_buy_quote": 118565681.83451
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 124658.54,
          "high": 125082.27,
          "low": 124101.26,
          "close": 124329.74,
          "volume": 1773.60979,
          "close_time": 1759809599999,
          "quote_volume": 220920573.7682391,
          "trades": 491779,
          "taker_buy_base": 864.88818,
          "taker_buy_quote": 107758799.108022
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 124329.74,
          "high": 124654.47,
          "low": 123567.6,
          "close": 123667.99,
          "volume": 2455.2259,
          "close_time": 1759823999999,
          "quote_volume": 304622336.0490881,
          "trades": 470777,
          "taker_buy_base": 978.62711,
          "taker_buy_quote": 121447489.7183041
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 123668.0,
          "high": 124509.6,
          "low": 123322.9,
          "close": 124453.38,
          "volume": 2444.73415,
          "close_time": 1759838399999,
          "quote_volume": 303046034.7634748,
          "trades": 452817,
          "taker_buy_base": 1222.21828,
          "taker_buy_quote": 151582526.9105501
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 124453.37,
          "high": 125126.0,
          "low": 121172.89,
          "close": 121846.01,
          "volume": 7360.01455,
          "close_time": 1759852799999,
          "quote_volume": 905286859.8015779,
          "trades": 1464124,
          "taker_buy_base": 3253.15942,
          "taker_buy_quote": 400336339.5372211
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 121846.01,
          "high": 122084.14,
          "low": 120574.94,
          "close": 121637.17,
          "volume": 5726.896,
          "close_time": 1759867199999,
          "quote_volume": 695188027.5823399,
          "trades": 1000405,
          "taker_buy_base": 2550.82405,
          "taker_buy_quote": 309673616.0583659
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 121637.18,
          "high": 122292.62,
          "low": 121258.08,
          "close": 121332.95,
          "volume": 1873.51346,
          "close_time": 1759881599999,
          "quote_volume": 228341967.9058288,
          "trades": 510883,
          "taker_buy_base": 829.63395,
          "taker_buy_quote": 101148970.3664426
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 121332.96,
          "high": 122229.66,
          "low": 121200.0,
          "close": 121374.75,
          "volume": 2406.76826,
          "close_time": 1759895999999,
          "quote_volume": 293072607.1118785,
          "trades": 691439,
          "taker_buy_base": 1164.40966,
          "taker_buy_quote": 141825662.0669816
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 121374.76,
          "high": 121910.24,
          "low": 121066.14,
          "close": 121597.06,
          "volume": 2670.85944,
          "close_time": 1759910399999,
          "quote_volume": 324564761.8718374,
          "trades": 585514,
          "taker_buy_base": 1288.46007,
          "taker_buy_quote": 156576311.2840621
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 121597.05,
          "high": 123200.0,
          "low": 121524.01,
          "close": 122884.14,
          "volume": 3408.74044,
          "close_time": 1759924799999,
          "quote_volume": 417698564.0865391,
          "trades": 681423,
          "taker_buy_base": 2059.58628,
          "taker_buy_quote": 252263865.0824872
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 122884.14,
          "high": 123350.0,
          "low": 121649.68,
          "close": 122189.72,
          "volume": 3373.3683,
          "close_time": 1759939199999,
          "quote_volume": 413472933.8470367,
          "trades": 1039222,
          "taker_buy_base": 1761.36381,
          "taker_buy_quote": 215957082.1099772
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 122189.72,
          "high": 124197.25,
          "low": 122110.08,
          "close": 123450.0,
          "volume": 3795.53021,
          "close_time": 1759953599999,
          "quote_volume": 468725361.0630899,
          "trades": 896830,
          "taker_buy_base": 2110.11538,
          "taker_buy_quote": 260570178.9105069
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 123450.01,
          "high": 123737.0,
          "low": 122794.4,
          "close": 123306.0,
          "volume": 1357.35135,
          "close_time": 1759967999999,
          "quote_volume": 167308614.4612353,
          "trades": 290569,
          "taker_buy_base": 655.12702,
          "taker_buy_quote": 80783165.2408446
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 123306.01,
          "high": 123348.32,
          "low": 121475.98,
          "close": 122038.01,
          "volume": 2319.17839,
          "close_time": 1759982399999,
          "quote_volume": 283578287.060556,
          "trades": 548381,
          "taker_buy_base": 1061.61448,
          "taker_buy_quote": 129742045.2979882
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 122038.01,
          "high": 122264.0,
          "low": 121724.71,
          "close": 121906.1,
          "volume": 1451.1479,
          "close_time": 1759996799999,
          "quote_volume": 177032613.4800248,
          "trades": 351374,
          "taker_buy_base": 678.82991,
          "taker_buy_quote": 82810764.9471066
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 121906.09,
          "high": 122833.02,
          "low": 121145.49,
          "close": 122737.57,
          "volume": 2689.44106,
          "close_time": 1760011199999,
          "quote_volume": 327913491.3796674,
          "trades": 614086,
          "taker_buy_base": 1321.39836,
          "taker_buy_quote": 161086013.2158115
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 122737.56,
          "high": 123762.94,
          "low": 120673.99,
          "close": 121147.14,
          "volume": 6566.062,
          "close_time": 1760025599999,
          "quote_volume": 802158864.0464597,
          "trades": 1257871,
          "taker_buy_base": 3132.48226,
          "taker_buy_quote": 382886650.711827
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 121147.15,
          "high": 121481.9,
          "low": 119651.47,
          "close": 120951.72,
          "volume": 6174.05969,
          "close_time": 1760039999999,
          "quote_volume": 744428050.4700568,
          "trades": 1020022,
          "taker_buy_base": 2595.55881,
          "taker_buy_quote": 312958583.5845296
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 120951.72,
          "high": 121900.0,
          "low": 120838.0,
          "close": 121662.4,
          "volume": 2359.47103,
          "close_time": 1760054399999,
          "quote_volume": 286326781.1299684,
          "trades": 439433,
          "taker_buy_base": 1354.26982,
          "taker_buy_quote": 164398775.806976
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 121662.41,
          "high": 121874.13,
          "low": 120900.0,
          "close": 121026.01,
          "volume": 2094.68145,
          "close_time": 1760068799999,
          "quote_volume": 254275035.7016865,
          "trades": 516650,
          "taker_buy_base": 955.65412,
          "taker_buy_quote": 116026684.8000438
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 121026.0,
          "high": 121754.34,
          "low": 120855.41,
          "close": 120932.05,
          "volume": 2566.54979,
          "close_time": 1760083199999,
          "quote_volume": 311351111.0130455,
          "trades": 596873,
          "taker_buy_base": 1052.11332,
          "taker_buy_quote": 127707284.6134964
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 120932.05,
          "high": 121777.07,
          "low": 120916.44,
          "close": 121554.55,
          "volume": 1553.83694,
          "close_time": 1760097599999,
          "quote_volume": 188695320.9342883,
          "trades": 445775,
          "taker_buy_base": 835.88684,
          "taker_buy_quote": 101510363.656158
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 121554.55,
          "high": 122550.0,
          "low": 118500.0,
          "close": 119018.98,
          "volume": 7767.59253,
          "close_time": 1760111999999,
          "quote_volume": 934592515.3194768,
          "trades": 1732958,
          "taker_buy_base": 3669.89821,
          "taker_buy_quote": 441938383.397945
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 119018.99,
          "high": 119456.28,
          "low": 115952.47,
          "close": 116661.5,
          "volume": 8454.54427,
          "close_time": 1760126399999,
          "quote_volume": 994807629.5708809,
          "trades": 2022673,
          "taker_buy_base": 3793.97209,
          "taker_buy_quote": 446619279.9352302
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 116661.5,
          "high": 117214.64,
          "low": 102000.0,
          "close": 112774.5,
          "volume": 41734.73429,
          "close_time": 1760140799999,
          "quote_volume": 4666029292.50178,
          "trades": 6089593,
          "taker_buy_base": 20194.61839,
          "taker_buy_quote": 2259496456.4431343
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 112774.49,
          "high": 113322.39,
          "low": 111019.43,
          "close": 112300.01,
          "volume": 11533.52669,
          "close_time": 1760155199999,
          "quote_volume": 1293681040.675099,
          "trades": 2026502,
          "taker_buy_base": 5110.80551,
          "taker_buy_quote": 573335130.3924258
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 112300.0,
          "high": 112991.16,
          "low": 110090.29,
          "close": 110384.61,
          "volume": 7142.76272,
          "close_time": 1760169599999,
          "quote_volume": 797960337.7006238,
          "trades": 1228503,
          "taker_buy_base": 3044.40272,
          "taker_buy_quote": 340310800.0988288
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 110384.6,
          "high": 112359.67,
          "low": 110162.23,
          "close": 112280.0,
          "volume": 5929.13992,
          "close_time": 1760183999999,
          "quote_volume": 661351285.922569,
          "trades": 1017523,
          "taker_buy_base": 2692.80191,
          "taker_buy_quote": 300419021.0838884
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 112280.01,
          "high": 112500.0,
          "low": 111793.2,
          "close": 111793.2,
          "volume": 3681.24351,
          "close_time": 1760198399999,
          "quote_volume": 412916020.1751115,
          "trades": 650037,
          "taker_buy_base": 1364.49025,
          "taker_buy_quote": 153067514.6977155
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 111793.21,
          "high": 112185.53,
          "low": 110865.82,
          "close": 111178.31,
          "volume": 3138.91159,
          "close_time": 1760212799999,
          "quote_volume": 350434516.2194635,
          "trades": 678020,
          "taker_buy_base": 1392.25845,
          "taker_buy_quote": 155445077.5536772
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 111178.3,
          "high": 111368.29,
          "low": 109561.59,
          "close": 110644.4,
          "volume": 4022.93209,
          "close_time": 1760227199999,
          "quote_volume": 444726272.5382697,
          "trades": 1061344,
          "taker_buy_base": 1771.18912,
          "taker_buy_quote": 195852055.7404165
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 110644.4,
          "high": 111368.14,
          "low": 109565.06,
          "close": 110676.0,
          "volume": 4785.58424,
          "close_time": 1760241599999,
          "quote_volume": 527734464.9948078,
          "trades": 1108600,
          "taker_buy_base": 2476.96052,
          "taker_buy_quote": 273173790.5697135
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 110676.0,
          "high": 112125.51,
          "low": 110617.1,
          "close": 111525.2,
          "volume": 2731.29761,
          "close_time": 1760255999999,
          "quote_volume": 304716749.8161251,
          "trades": 607932,
          "taker_buy_base": 1477.2575,
          "taker_buy_quote": 164825649.6771012
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 111525.19,
          "high": 112133.33,
          "low": 111139.87,
          "close": 111848.36,
          "volume": 2810.82095,
          "close_time": 1760270399999,
          "quote_volume": 313927758.0770548,
          "trades": 603209,
          "taker_buy_base": 1642.22975,
          "taker_buy_quote": 183428181.6627776
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 111848.35,
          "high": 113745.84,
          "low": 111177.75,
          "close": 113198.2,
          "volume": 9020.41664,
          "close_time": 1760284799999,
          "quote_volume": 1014104335.2971934,
          "trades": 1362515,
          "taker_buy_base": 4653.69522,
          "taker_buy_quote": 523225849.1348273
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 113198.2,
          "high": 114700.0,
          "low": 113198.2,
          "close": 114342.28,
          "volume": 6635.34892,
          "close_time": 1760299199999,
          "quote_volume": 756389128.2452087,
          "trades": 1144133,
          "taker_buy_base": 3685.75078,
          "taker_buy_quote": 420151541.2775935
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 114342.28,
          "high": 115770.0,
          "low": 114217.75,
          "close": 114958.8,
          "volume": 6271.83436,
          "close_time": 1760313599999,
          "quote_volume": 721674092.309766,
          "trades": 1222186,
          "taker_buy_base": 2979.55156,
          "taker_buy_quote": 342871466.8552378
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 114958.81,
          "high": 115963.81,
          "low": 114619.45,
          "close": 114821.12,
          "volume": 4123.60858,
          "close_time": 1760327999999,
          "quote_volume": 475323620.2714995,
          "trades": 1164854,
          "taker_buy_base": 2174.32736,
          "taker_buy_quote": 250632301.0213263
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 114821.13,
          "high": 115554.83,
          "low": 114398.24,
          "close": 115399.67,
          "volume": 3437.01313,
          "close_time": 1760342399999,
          "quote_volume": 394916947.3384273,
          "trades": 736105,
          "taker_buy_base": 1463.28676,
          "taker_buy_quote": 168265163.2948926
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 115399.66,
          "high": 115438.17,
          "low": 113616.5,
          "close": 114180.0,
          "volume": 4560.86246,
          "close_time": 1760356799999,
          "quote_volume": 523095735.5642637,
          "trades": 873810,
          "taker_buy_base": 1919.2685,
          "taker_buy_quote": 220015762.353088
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 114180.0,
          "high": 115530.0,
          "low": 113800.01,
          "close": 114312.1,
          "volume": 5538.12887,
          "close_time": 1760371199999,
          "quote_volume": 634545221.8961551,
          "trades": 1607879,
          "taker_buy_base": 2528.50751,
          "taker_buy_quote": 289748367.0950147
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 114312.09,
          "high": 115891.3,
          "low": 114215.79,
          "close": 115792.84,
          "volume": 3368.92301,
          "close_time": 1760385599999,
          "quote_volume": 387384812.7531919,
          "trades": 929742,
          "taker_buy_base": 1926.7827,
          "taker_buy_quote": 221567028.2375251
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 115792.84,
          "high": 115868.0,
          "low": 115005.44,
          "close": 115166.0,
          "volume": 1528.70428,
          "close_time": 1760399999999,
          "quote_volume": 176565323.1622117,
          "trades": 426962,
          "taker_buy_base": 698.7244,
          "taker_buy_quote": 80721961.8406198
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 115166.0,
          "high": 115409.96,
          "low": 113279.76,
          "close": 113500.0,
          "volume": 3456.84461,
          "close_time": 1760414399999,
          "quote_volume": 394674575.7533898,
          "trades": 805132,
          "taker_buy_base": 1323.21364,
          "taker_buy_quote": 150943873.6425202
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 113500.0,
          "high": 113691.0,
          "low": 111355.01,
          "close": 111724.41,
          "volume": 6286.29915,
          "close_time": 1760428799999,
          "quote_volume": 707088652.3130902,
          "trades": 1394120,
          "taker_buy_base": 2719.93617,
          "taker_buy_quote": 305898644.0099276
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 111724.41,
          "high": 112140.0,
          "low": 110012.24,
          "close": 111313.98,
          "volume": 5281.83478,
          "close_time": 1760443199999,
          "quote_volume": 587216179.5990942,
          "trades": 1285881,
          "taker_buy_base": 2512.77526,
          "taker_buy_quote": 279377550.8868794
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 111313.98,
          "high": 112943.82,
          "low": 109866.0,
          "close": 112900.43,
          "volume": 7186.98731,
          "close_time": 1760457599999,
          "quote_volume": 799750593.4300911,
          "trades": 1807844,
          "taker_buy_base": 3813.50177,
          "taker_buy_quote": 424684587.7884638
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 112900.44,
          "high": 113544.53,
          "low": 111692.31,
          "close": 112613.7,
          "volume": 7436.01163,
          "close_time": 1760471999999,
          "quote_volume": 838223618.2429945,
          "trades": 1608065,
          "taker_buy_base": 3642.46928,
          "taker_buy_quote": 410719177.7310384
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 112613.69,
          "high": 113577.0,
          "low": 112230.46,
          "close": 113028.14,
          "volume": 2222.35226,
          "close_time": 1760486399999,
          "quote_volume": 251187159.4698389,
          "trades": 524600,
          "taker_buy_base": 932.29585,
          "taker_buy_quote": 105387558.5755513
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 113028.13,
          "high": 113612.35,
          "low": 111825.93,
          "close": 112024.29,
          "volume": 3526.54912,
          "close_time": 1760500799999,
          "quote_volume": 397532853.035783,
          "trades": 952530,
          "taker_buy_base": 1322.04541,
          "taker_buy_quote": 149048214.4543608
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 112024.3,
          "high": 112680.0,
          "low": 111746.76,
          "close": 112584.5,
          "volume": 3442.20374,
          "close_time": 1760515199999,
          "quote_volume": 386508741.5202599,
          "trades": 684213,
          "taker_buy_base": 1626.18854,
          "taker_buy_quote": 182636474.7934118
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 112584.49,
          "high": 113520.88,
          "low": 111693.26,
          "close": 111905.73,
          "volume": 3699.08334,
          "close_time": 1760529599999,
          "quote_volume": 416606520.0844072,
          "trades": 682792,
          "taker_buy_base": 1814.49868,
          "taker_buy_quote": 204405905.0758588
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 111905.72,
          "high": 112238.41,
          "low": 110400.0,
          "close": 110798.01,
          "volume": 6590.50038,
          "close_time": 1760543999999,
          "quote_volume": 733692945.2888614,
          "trades": 1400159,
          "taker_buy_base": 3070.6239,
          "taker_buy_quote": 341849663.5760009
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 110798.01,
          "high": 111557.7,
          "low": 110164.0,
          "close": 111271.73,
          "volume": 3317.74779,
          "close_time": 1760558399999,
          "quote_volume": 367768608.8604996,
          "trades": 900352,
          "taker_buy_base": 1590.42532,
          "taker_buy_quote": 176349438.2517304
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 111271.73,
          "high": 111556.27,
          "low": 110500.0,
          "close": 110763.28,
          "volume": 2410.40374,
          "close_time": 1760572799999,
          "quote_volume": 267529972.5629575,
          "trades": 623095,
          "taker_buy_base": 1075.53646,
          "taker_buy_quote": 119389098.7694112
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 110763.28,
          "high": 111867.17,
          "low": 110361.0,
          "close": 111329.48,
          "volume": 2715.42468,
          "close_time": 1760587199999,
          "quote_volume": 301615168.7499891,
          "trades": 687631,
          "taker_buy_base": 1221.15877,
          "taker_buy_quote": 135759727.1280965
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 111329.48,
          "high": 111773.7,
          "low": 110553.19,
          "close": 110584.2,
          "volume": 3097.1426,
          "close_time": 1760601599999,
          "quote_volume": 344138789.9356011,
          "trades": 607552,
          "taker_buy_base": 1467.52379,
          "taker_buy_quote": 163043206.5519259
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 110584.21,
          "high": 111728.7,
          "low": 109635.15,
          "close": 111404.72,
          "volume": 5282.11808,
          "close_time": 1760615999999,
          "quote_volume": 585711124.9951088,
          "trades": 846206,
          "taker_buy_base": 2170.84547,
          "taker_buy_quote": 240725496.973672
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 111404.73,
          "high": 111982.45,
          "low": 108361.69,
          "close": 108549.21,
          "volume": 8252.81169,
          "close_time": 1760630399999,
          "quote_volume": 908795953.1495492,
          "trades": 1477274,
          "taker_buy_base": 3577.93392,
          "taker_buy_quote": 394363524.0709925
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 108549.21,
          "high": 109254.0,
          "low": 107577.57,
          "close": 108197.66,
          "volume": 8255.26892,
          "close_time": 1760644799999,
          "quote_volume": 893885761.4435356,
          "trades": 1758203,
          "taker_buy_base": 3666.66106,
          "taker_buy_quote": 397060507.6915961
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 108197.67,
          "high": 108500.0,
          "low": 107427.0,
          "close": 108194.28,
          "volume": 2254.40655,
          "close_time": 1760659199999,
          "quote_volume": 243449696.4881356,
          "trades": 750228,
          "taker_buy_base": 1022.82818,
          "taker_buy_quote": 110464412.7100941
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 108194.27,
          "high": 109240.0,
          "low": 107934.4,
          "close": 109176.74,
          "volume": 2417.89309,
          "close_time": 1760673599999,
          "quote_volume": 262915949.6467893,
          "trades": 657181,
          "taker_buy_base": 1309.43949,
          "taker_buy_quote": 142426417.4682586
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 109176.74,
          "high": 109236.01,
          "low": 105542.09,
          "close": 105633.75,
          "volume": 8020.07533,
          "close_time": 1760687999999,
          "quote_volume": 857923296.8667399,
          "trades": 1248905,
          "taker_buy_base": 3466.17504,
          "taker_buy_quote": 370683205.3227173
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 105633.75,
          "high": 106651.22,
          "low": 103528.23,
          "close": 105683.72,
          "volume": 13908.33322,
          "close_time": 1760702399999,
          "quote_volume": 1461210664.7874508,
          "trades": 2109169,
          "taker_buy_base": 6475.98178,
          "taker_buy_quote": 680680009.3760314
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 105683.71,
          "high": 106852.14,
          "low": 104533.21,
          "close": 106803.53,
          "volume": 7847.34313,
          "close_time": 1760716799999,
          "quote_volume": 828727762.1420395,
          "trades": 1868165,
          "taker_buy_base": 3982.71375,
          "taker_buy_quote": 420695579.7805133
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 106803.52,
          "high": 107575.6,
          "low": 106071.42,
          "close": 106454.72,
          "volume": 3916.46744,
          "close_time": 1760731199999,
          "quote_volume": 418155597.4105644,
          "trades": 1193604,
          "taker_buy_base": 1951.77304,
          "taker_buy_quote": 208397224.0064976
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 106457.24,
          "high": 107440.02,
          "low": 106342.47,
          "close": 106431.68,
          "volume": 1810.55617,
          "close_time": 1760745599999,
          "quote_volume": 193712364.3676181,
          "trades": 493661,
          "taker_buy_base": 810.91636,
          "taker_buy_quote": 86772051.5022026
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 106431.68,
          "high": 107306.06,
          "low": 106322.2,
          "close": 107070.4,
          "volume": 2668.3034,
          "close_time": 1760759999999,
          "quote_volume": 285143227.2191969,
          "trades": 488768,
          "taker_buy_base": 1167.19239,
          "taker_buy_quote": 124722456.7552081
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 107070.41,
          "high": 107499.0,
          "low": 106439.38,
          "close": 106665.0,
          "volume": 2976.33507,
          "close_time": 1760774399999,
          "quote_volume": 318150467.6795225,
          "trades": 378449,
          "taker_buy_base": 1207.02099,
          "taker_buy_quote": 129059224.7880861
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 106665.01,
          "high": 107222.0,
          "low": 106605.93,
          "close": 107208.6,
          "volume": 2336.72819,
          "close_time": 1760788799999,
          "quote_volume": 249659994.4299592,
          "trades": 363923,
          "taker_buy_base": 996.76784,
          "taker_buy_quote": 106514411.9827114
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 107208.61,
          "high": 107300.0,
          "low": 106739.33,
          "close": 106948.75,
          "volume": 1425.61863,
          "close_time": 1760803199999,
          "quote_volume": 152511346.810256,
          "trades": 365786,
          "taker_buy_base": 659.35452,
          "taker_buy_quote": 70540224.5048886
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 106948.75,
          "high": 107091.87,
          "low": 106484.0,
          "close": 107080.14,
          "volume": 911.25891,
          "close_time": 1760817599999,
          "quote_volume": 97309012.8544631,
          "trades": 268451,
          "taker_buy_base": 409.53078,
          "taker_buy_quote": 43731737.4573441
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 107080.14,
          "high": 107339.03,
          "low": 106851.84,
          "close": 107185.01,
          "volume": 804.94346,
          "close_time": 1760831999999,
          "quote_volume": 86228950.1497153,
          "trades": 240073,
          "taker_buy_base": 405.98989,
          "taker_buy_quote": 43497661.1735746
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 107185.0,
          "high": 107367.16,
          "low": 106734.17,
          "close": 107275.78,
          "volume": 1058.1121,
          "close_time": 1760846399999,
          "quote_volume": 113246566.5024944,
          "trades": 305193,
          "taker_buy_base": 572.41603,
          "taker_buy_quote": 61273472.6698233
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 107275.79,
          "high": 107290.0,
          "low": 106558.61,
          "close": 106786.0,
          "volume": 1247.19589,
          "close_time": 1760860799999,
          "quote_volume": 133330673.6197611,
          "trades": 272779,
          "taker_buy_base": 361.59131,
          "taker_buy_quote": 38656942.2715364
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 106786.0,
          "high": 108260.5,
          "low": 106103.36,
          "close": 107783.47,
          "volume": 5059.55867,
          "close_time": 1760875199999,
          "quote_volume": 542791265.7661282,
          "trades": 948083,
          "taker_buy_base": 2432.26809,
          "taker_buy_quote": 261073470.3023668
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 107783.47,
          "high": 108621.68,
          "low": 107355.02,
          "close": 108486.7,
          "volume": 3636.47308,
          "close_time": 1760889599999,
          "quote_volume": 392685804.1858384,
          "trades": 731160,
          "taker_buy_base": 1585.52233,
          "taker_buy_quote": 171308469.1139147
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 108486.71,
          "high": 109450.07,
          "low": 108240.0,
          "close": 108908.43,
          "volume": 2430.56297,
          "close_time": 1760903999999,
          "quote_volume": 264893608.8844213,
          "trades": 535349,
          "taker_buy_base": 1325.22838,
          "taker_buy_quote": 144435789.7485406
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 108908.43,
          "high": 109370.99,
          "low": 108471.1,
          "close": 108642.78,
          "volume": 2048.76152,
          "close_time": 1760918399999,
          "quote_volume": 223126160.6215909,
          "trades": 413076,
          "taker_buy_base": 823.28399,
          "taker_buy_quote": 89675391.711556
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 108642.77,
          "high": 110427.86,
          "low": 107402.52,
          "close": 110145.44,
          "volume": 3683.55508,
          "close_time": 1760932799999,
          "quote_volume": 400176360.5103736,
          "trades": 862320,
          "taker_buy_base": 1992.32352,
          "taker_buy_quote": 216654841.6483077
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 110145.45,
          "high": 111445.67,
          "low": 109951.96,
          "close": 111169.92,
          "volume": 3967.97672,
          "close_time": 1760947199999,
          "quote_volume": 439977425.8997413,
          "trades": 790304,
          "taker_buy_base": 1907.72918,
          "taker_buy_quote": 211492108.0702668
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 111169.91,
          "high": 111679.25,
          "low": 110608.27,
          "close": 111016.75,
          "volume": 3452.86704,
          "close_time": 1760961599999,
          "quote_volume": 383080871.9553796,
          "trades": 590987,
          "taker_buy_base": 1486.07636,
          "taker_buy_quote": 164926436.9844448
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 111016.75,
          "high": 111705.56,
          "low": 110588.23,
          "close": 111144.55,
          "volume": 3006.20504,
          "close_time": 1760975999999,
          "quote_volume": 334068083.1458206,
          "trades": 771423,
          "taker_buy_base": 1648.65176,
          "taker_buy_quote": 183249326.6270176
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 111144.55,
          "high": 111303.05,
          "low": 109855.83,
          "close": 110803.22,
          "volume": 3716.65669,
          "close_time": 1760990399999,
          "quote_volume": 411207595.2585916,
          "trades": 889862,
          "taker_buy_base": 1643.19253,
          "taker_buy_quote": 181822061.231862
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 110803.22,
          "high": 111272.0,
          "low": 110418.25,
          "close": 110532.09,
          "volume": 1366.18103,
          "close_time": 1761004799999,
          "quote_volume": 151401848.8235616,
          "trades": 378646,
          "taker_buy_base": 602.5274,
          "taker_buy_quote": 66781014.1598002
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 110532.09,
          "high": 110532.09,
          "low": 109052.09,
          "close": 109059.22,
          "volume": 2405.81342,
          "close_time": 1761019199999,
          "quote_volume": 264127437.2116958,
          "trades": 608324,
          "taker_buy_base": 963.84762,
          "taker_buy_quote": 105811746.7301658
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 109059.23,
          "high": 109059.23,
          "low": 107473.72,
          "close": 108086.37,
          "volume": 4930.3268,
          "close_time": 1761033599999,
          "quote_volume": 532321148.4426444,
          "trades": 940512,
          "taker_buy_base": 2446.76182,
          "taker_buy_quote": 264160920.6319227
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 108086.38,
          "high": 108811.47,
          "low": 107484.22,
          "close": 108580.01,
          "volume": 2989.72657,
          "close_time": 1761047999999,
          "quote_volume": 322984406.7711601,
          "trades": 559059,
          "taker_buy_base": 1544.84835,
          "taker_buy_quote": 166933622.9907685
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 108580.0,
          "high": 113557.62,
          "low": 107922.06,
          "close": 113422.61,
          "volume": 10002.10737,
          "close_time": 1761062399999,
          "quote_volume": 1110813673.1970897,
          "trades": 1543981,
          "taker_buy_base": 5298.66251,
          "taker_buy_quote": 588737592.2542247
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 113422.6,
          "high": 114000.0,
          "low": 111324.29,
          "close": 111780.39,
          "volume": 10731.47816,
          "close_time": 1761076799999,
          "quote_volume": 1207361848.5793607,
          "trades": 1252490,
          "taker_buy_base": 4129.02854,
          "taker_buy_quote": 464925674.401348
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 111780.4,
          "high": 111801.41,
          "low": 108045.81,
          "close": 108297.67,
          "volume": 6168.56427,
          "close_time": 1761091199999,
          "quote_volume": 676869335.7301033,
          "trades": 1099697,
          "taker_buy_base": 2650.92271,
          "taker_buy_quote": 290758194.3261832
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 108297.66,
          "high": 108678.21,
          "low": 107841.2,
          "close": 108216.02,
          "volume": 4851.56459,
          "close_time": 1761105599999,
          "quote_volume": 524908590.8470224,
          "trades": 840507,
          "taker_buy_base": 2194.03944,
          "taker_buy_quote": 237412756.4551479
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 108216.03,
          "high": 108638.99,
          "low": 107610.0,
          "close": 108321.63,
          "volume": 3883.15964,
          "close_time": 1761119999999,
          "quote_volume": 419961683.1169663,
          "trades": 613952,
          "taker_buy_base": 1887.78021,
          "taker_buy_quote": 204123537.5550738
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 108321.64,
          "high": 108358.76,
          "low": 106708.18,
          "close": 107555.05,
          "volume": 4012.65986,
          "close_time": 1761134399999,
          "quote_volume": 432338324.0620263,
          "trades": 727719,
          "taker_buy_base": 1930.54933,
          "taker_buy_quote": 208061542.9029511
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 107555.04,
          "high": 109163.88,
          "low": 107443.01,
          "close": 108416.5,
          "volume": 7925.67327,
          "close_time": 1761148799999,
          "quote_volume": 857769493.4671166,
          "trades": 1583429,
          "taker_buy_base": 4129.73038,
          "taker_buy_quote": 447004110.5600414
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 108416.5,
          "high": 108796.42,
          "low": 107463.29,
          "close": 107870.35,
          "volume": 4008.05438,
          "close_time": 1761163199999,
          "quote_volume": 433349013.2484358,
          "trades": 1045907,
          "taker_buy_base": 1834.81673,
          "taker_buy_quote": 198388126.9425052
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 107870.35,
          "high": 108069.93,
          "low": 106666.69,
          "close": 107567.44,
          "volume": 3929.67277,
          "close_time": 1761177599999,
          "quote_volume": 421964601.7024143,
          "trades": 736389,
          "taker_buy_base": 1789.67252,
          "taker_buy_quote": 192189829.1842594
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 107567.45,
          "high": 108720.39,
          "low": 107500.0,
          "close": 108377.96,
          "volume": 2373.50317,
          "close_time": 1761191999999,
          "quote_volume": 256864135.2896075,
          "trades": 464589,
          "taker_buy_base": 1373.58763,
          "taker_buy_quote": 148679711.2264582
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 108377.96,
          "high": 110298.29,
          "low": 108350.36,
          "close": 109269.9,
          "volume": 3314.78585,
          "close_time": 1761206399999,
          "quote_volume": 362892986.8463903,
          "trades": 570401,
          "taker_buy_base": 1722.12985,
          "taker_buy_quote": 188470327.3186409
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 109269.9,
          "high": 109903.83,
          "low": 109100.4,
          "close": 109253.89,
          "volume": 2204.01103,
          "close_time": 1761220799999,
          "quote_volume": 241264711.4812592,
          "trades": 502649,
          "taker_buy_base": 923.15956,
          "taker_buy_quote": 101051716.9223111
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 109253.88,
          "high": 110109.99,
          "low": 108685.72,
          "close": 109908.28,
          "volume": 4284.59025,
          "close_time": 1761235199999,
          "quote_volume": 468467126.0504516,
          "trades": 1007719,
          "taker_buy_base": 2008.23313,
          "taker_buy_quote": 219658516.8284187
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 109908.29,
          "high": 111293.61,
          "low": 109647.34,
          "close": 110200.0,
          "volume": 3640.32069,
          "close_time": 1761249599999,
          "quote_volume": 402236205.4568164,
          "trades": 768104,
          "taker_buy_base": 1754.75645,
          "taker_buy_quote": 193897589.0278971
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 110200.01,
          "high": 110200.01,
          "low": 109341.28,
          "close": 110078.18,
          "volume": 1755.88195,
          "close_time": 1761263999999,
          "quote_volume": 192857124.2868688,
          "trades": 408152,
          "taker_buy_base": 793.47054,
          "taker_buy_quote": 87147456.3796847
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 110078.19,
          "high": 110829.67,
          "low": 109983.93,
          "close": 110441.46,
          "volume": 1538.88446,
          "close_time": 1761278399999,
          "quote_volume": 169931815.1110418,
          "trades": 426487,
          "taker_buy_base": 769.67825,
          "taker_buy_quote": 84994925.6160257
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 110441.46,
          "high": 111522.3,
          "low": 110332.0,
          "close": 111054.61,
          "volume": 2705.19443,
          "close_time": 1761292799999,
          "quote_volume": 300689589.9685445,
          "trades": 509244,
          "taker_buy_base": 1279.54685,
          "taker_buy_quote": 142216068.542177
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 111054.61,
          "high": 111482.99,
          "low": 110600.0,
          "close": 111066.29,
          "volume": 1981.64658,
          "close_time": 1761307199999,
          "quote_volume": 220141112.186378,
          "trades": 471346,
          "taker_buy_base": 923.35826,
          "taker_buy_quote": 102590422.0546207
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 111066.29,
          "high": 112104.98,
          "low": 109700.01,
          "close": 110046.91,
          "volume": 5533.12257,
          "close_time": 1761321599999,
          "quote_volume": 612803819.6873933,
          "trades": 1129774,
          "taker_buy_base": 2878.10124,
          "taker_buy_quote": 318815710.8711149
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 110046.92,
          "high": 110945.39,
          "low": 109797.13,
          "close": 110615.07,
          "volume": 1470.06782,
          "close_time": 1761335999999,
          "quote_volume": 162275454.8205895,
          "trades": 449401,
          "taker_buy_base": 724.51583,
          "taker_buy_quote": 79977673.9028056
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 110615.07,
          "high": 111138.62,
          "low": 110478.0,
          "close": 111004.89,
          "volume": 1776.25327,
          "close_time": 1761350399999,
          "quote_volume": 196964973.1793853,
          "trades": 254770,
          "taker_buy_base": 936.04297,
          "taker_buy_quote": 103795653.8208787
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 111004.9,
          "high": 111226.67,
          "low": 110672.86,
          "close": 111029.99,
          "volume": 829.34913,
          "close_time": 1761364799999,
          "quote_volume": 92046527.25413,
          "trades": 194895,
          "taker_buy_base": 367.77401,
          "taker_buy_quote": 40820815.4189547
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 111029.99,
          "high": 111820.87,
          "low": 111029.99,
          "close": 111489.6,
          "volume": 1417.09029,
          "close_time": 1761379199999,
          "quote_volume": 157850455.6622798,
          "trades": 227170,
          "taker_buy_base": 724.70347,
          "taker_buy_quote": 80727189.8747458
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 111489.59,
          "high": 111850.13,
          "low": 111375.81,
          "close": 111563.81,
          "volume": 1378.18654,
          "close_time": 1761393599999,
          "quote_volume": 153829671.0195626,
          "trades": 266206,
          "taker_buy_base": 653.34634,
          "taker_buy_quote": 72934111.0071062
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 111563.81,
          "high": 111943.19,
          "low": 111311.19,
          "close": 111385.18,
          "volume": 1254.08497,
          "close_time": 1761407999999,
          "quote_volume": 140016832.3268515,
          "trades": 244526,
          "taker_buy_base": 638.99355,
          "taker_buy_quote": 71348352.9352736
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 111385.18,
          "high": 111731.78,
          "low": 111164.39,
          "close": 111623.45,
          "volume": 963.51944,
          "close_time": 1761422399999,
          "quote_volume": 107373824.6053679,
          "trades": 163190,
          "taker_buy_base": 469.08267,
          "taker_buy_quote": 52279905.658852
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 111623.46,
          "high": 111683.64,
          "low": 111342.25,
          "close": 111646.27,
          "volume": 565.73827,
          "close_time": 1761436799999,
          "quote_volume": 63084022.1069306,
          "trades": 142212,
          "taker_buy_base": 233.18656,
          "taker_buy_quote": 26003556.9050129
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 111646.27,
          "high": 111899.56,
          "low": 111260.45,
          "close": 111260.46,
          "volume": 1026.78183,
          "close_time": 1761451199999,
          "quote_volume": 114618902.3402581,
          "trades": 243633,
          "taker_buy_base": 493.56294,
          "taker_buy_quote": 55102642.1880654
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 111260.46,
          "high": 111724.96,
          "low": 111260.46,
          "close": 111723.98,
          "volume": 665.50994,
          "close_time": 1761465599999,
          "quote_volume": 74245097.4828732,
          "trades": 135224,
          "taker_buy_base": 295.10796,
          "taker_buy_quote": 32917227.9413456
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 111723.98,
          "high": 113466.23,
          "low": 111708.63,
          "close": 113286.09,
          "volume": 2987.57218,
          "close_time": 1761479999999,
          "quote_volume": 336251998.9054593,
          "trades": 530342,
          "taker_buy_base": 1692.61555,
          "taker_buy_quote": 190470997.0263512
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 113286.09,
          "high": 114000.0,
          "low": 113279.85,
          "close": 113694.97,
          "volume": 3506.31151,
          "close_time": 1761494399999,
          "quote_volume": 398495383.4731154,
          "trades": 638258,
          "taker_buy_base": 1810.5953,
          "taker_buy_quote": 205784535.0491001
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 113694.97,
          "high": 113793.93,
          "low": 113290.62,
          "close": 113585.99,
          "volume": 1360.11589,
          "close_time": 1761508799999,
          "quote_volume": 154479293.1394687,
          "trades": 264232,
          "taker_buy_base": 700.62746,
          "taker_buy_quote": 79576417.3042239
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 113585.98,
          "high": 115466.8,
          "low": 112901.0,
          "close": 114559.4,
          "volume": 3908.18602,
          "close_time": 1761523199999,
          "quote_volume": 447017960.5336543,
          "trades": 652262,
          "taker_buy_base": 1989.67233,
          "taker_buy_quote": 227610529.8425194
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 114559.41,
          "high": 115445.39,
          "low": 114362.26,
          "close": 114958.51,
          "volume": 3281.65267,
          "close_time": 1761537599999,
          "quote_volume": 377376939.9551168,
          "trades": 577231,
          "taker_buy_base": 1589.72571,
          "taker_buy_quote": 182815398.5871063
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 114958.52,
          "high": 116400.0,
          "low": 114938.01,
          "close": 115554.6,
          "volume": 5478.9455,
          "close_time": 1761551999999,
          "quote_volume": 633955282.062373,
          "trades": 586816,
          "taker_buy_base": 2646.60413,
          "taker_buy_quote": 306259140.248502
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 115554.59,
          "high": 115607.48,
          "low": 114814.69,
          "close": 115362.02,
          "volume": 3701.92326,
          "close_time": 1761566399999,
          "quote_volume": 426625263.4693238,
          "trades": 613711,
          "taker_buy_base": 1915.00076,
          "taker_buy_quote": 220708684.5048981
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 115362.02,
          "high": 115437.48,
          "low": 114503.99,
          "close": 114969.68,
          "volume": 4493.43933,
          "close_time": 1761580799999,
          "quote_volume": 516855472.9143784,
          "trades": 851039,
          "taker_buy_base": 2572.36483,
          "taker_buy_quote": 295949796.0188306
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 114969.68,
          "high": 115790.0,
          "low": 114790.81,
          "close": 114942.64,
          "volume": 2258.20754,
          "close_time": 1761595199999,
          "quote_volume": 260415633.1764047,
          "trades": 566697,
          "taker_buy_base": 1231.2364,
          "taker_buy_quote": 141982997.8059425
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 114942.64,
          "high": 114942.64,
          "low": 113830.01,
          "close": 114107.65,
          "volume": 2236.06411,
          "close_time": 1761609599999,
          "quote_volume": 255644152.9713713,
          "trades": 464994,
          "taker_buy_base": 1014.76999,
          "taker_buy_quote": 116037519.8321103
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114107.65,
          "high": 114547.2,
          "low": 113569.91,
          "close": 113908.24,
          "volume": 2184.14279,
          "close_time": 1761623999999,
          "quote_volume": 249078499.1757548,
          "trades": 534662,
          "taker_buy_base": 1062.96518,
          "taker_buy_quote": 121263244.5056558
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 113908.25,
          "high": 114364.99,
          "low": 113483.3,
          "close": 114188.37,
          "volume": 2190.6787,
          "close_time": 1761638399999,
          "quote_volume": 249610851.3083206,
          "trades": 440948,
          "taker_buy_base": 1177.15207,
          "taker_buy_quote": 134176578.4259545
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 114188.38,
          "high": 114673.68,
          "low": 114113.3,
          "close": 114357.73,
          "volume": 1236.93368,
          "close_time": 1761652799999,
          "quote_volume": 141553113.3753141,
          "trades": 319441,
          "taker_buy_base": 693.52322,
          "taker_buy_quote": 79367303.0250114
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 114357.72,
          "high": 116086.0,
          "low": 114138.06,
          "close": 114641.38,
          "volume": 4008.51256,
          "close_time": 1761667199999,
          "quote_volume": 461318636.6088817,
          "trades": 953393,
          "taker_buy_base": 2144.82032,
          "taker_buy_quote": 246823604.6112562
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 114641.38,
          "high": 115591.41,
          "low": 113566.44,
          "close": 113689.99,
          "volume": 2719.79536,
          "close_time": 1761681599999,
          "quote_volume": 311866109.3828117,
          "trades": 808093,
          "taker_buy_base": 1185.87128,
          "taker_buy_quote": 135977926.4722032
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 113689.0,
          "high": 113703.32,
          "low": 112211.0,
          "close": 112898.45,
          "volume": 3183.35948,
          "close_time": 1761695999999,
          "quote_volume": 359326320.0131914,
          "trades": 773308,
          "taker_buy_base": 1500.98367,
          "taker_buy_quote": 169423028.9762914
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112898.44,
          "high": 112975.75,
          "low": 112100.0,
          "close": 112523.49,
          "volume": 2076.22141,
          "close_time": 1761710399999,
          "quote_volume": 233656087.4644126,
          "trades": 535194,
          "taker_buy_base": 1052.79215,
          "taker_buy_quote": 118493920.4910382
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 112523.49,
          "high": 113577.9,
          "low": 112505.58,
          "close": 113577.9,
          "volume": 2036.63326,
          "close_time": 1761724799999,
          "quote_volume": 230406563.4712177,
          "trades": 476864,
          "taker_buy_base": 1223.31581,
          "taker_buy_quote": 138415870.088835
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 113577.9,
          "high": 113624.12,
          "low": 112732.91,
          "close": 113132.36,
          "volume": 1970.99326,
          "close_time": 1761739199999,
          "quote_volume": 222834417.5391354,
          "trades": 499662,
          "taker_buy_base": 930.48855,
          "taker_buy_quote": 105201400.1720648
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 113132.35,
          "high": 113643.73,
          "low": 111401.5,
          "close": 111509.74,
          "volume": 4606.39611,
          "close_time": 1761753599999,
          "quote_volume": 518205638.8340419,
          "trades": 909507,
          "taker_buy_base": 2103.06792,
          "taker_buy_quote": 236646386.0010301
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 111509.74,
          "high": 112030.23,
          "low": 109200.0,
          "close": 110640.0,
          "volume": 7741.83881,
          "close_time": 1761767999999,
          "quote_volume": 858061551.3872885,
          "trades": 1495250,
          "taker_buy_base": 3882.32757,
          "taker_buy_quote": 430461370.1822996
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 110640.0,
          "high": 111800.0,
          "low": 109733.22,
          "close": 110021.29,
          "volume": 2647.63091,
          "close_time": 1761782399999,
          "quote_volume": 293551727.8374495,
          "trades": 565003,
          "taker_buy_base": 1215.08033,
          "taker_buy_quote": 134766660.4216408
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110021.3,
          "high": 111011.99,
          "low": 109703.43,
          "close": 110751.47,
          "volume": 2342.18582,
          "close_time": 1761796799999,
          "quote_volume": 258931839.8952119,
          "trades": 739026,
          "taker_buy_base": 1268.55359,
          "taker_buy_quote": 140259365.8341084
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 110751.48,
          "high": 111592.0,
          "low": 107925.06,
          "close": 111366.72,
          "volume": 6581.76635,
          "close_time": 1761811199999,
          "quote_volume": 721393750.9824034,
          "trades": 1411519,
          "taker_buy_base": 3091.55131,
          "taker_buy_quote": 339023420.5218612
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 111366.72,
          "high": 111467.01,
          "low": 109692.3,
          "close": 109717.29,
          "volume": 2970.54213,
          "close_time": 1761825599999,
          "quote_volume": 328280743.3053237,
          "trades": 654575,
          "taker_buy_base": 1446.01162,
          "taker_buy_quote": 159930939.7342295
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 109717.19,
          "high": 109777.93,
          "low": 107328.0,
          "close": 107711.56,
          "volume": 6544.11088,
          "close_time": 1761839999999,
          "quote_volume": 708189412.3695501,
          "trades": 1517196,
          "taker_buy_base": 2818.22871,
          "taker_buy_quote": 304917344.5769907
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 107711.56,
          "high": 108214.85,
          "low": 106304.34,
          "close": 106536.39,
          "volume": 4367.26208,
          "close_time": 1761854399999,
          "quote_volume": 468198728.5543105,
          "trades": 1236676,
          "taker_buy_base": 2160.61074,
          "taker_buy_quote": 231675933.975274
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 106536.39,
          "high": 108334.53,
          "low": 106316.17,
          "close": 108322.88,
          "volume": 3182.96112,
          "close_time": 1761868799999,
          "quote_volume": 342226812.3159981,
          "trades": 814459,
          "taker_buy_base": 1766.17547,
          "taker_buy_quote": 189864832.1031286
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108322.87,
          "high": 110042.16,
          "low": 108275.28,
          "close": 109227.86,
          "volume": 4174.2813,
          "close_time": 1761883199999,
          "quote_volume": 455966040.9421625,
          "trades": 960277,
          "taker_buy_base": 2155.33116,
          "taker_buy_quote": 235335604.3703693
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 109227.87,
          "high": 110215.0,
          "low": 109114.88,
          "close": 109449.31,
          "volume": 3598.46922,
          "close_time": 1761897599999,
          "quote_volume": 394846317.4201049,
          "trades": 658157,
          "taker_buy_base": 1883.72644,
          "taker_buy_quote": 206691602.4436612
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 109449.32,
          "high": 110550.0,
          "low": 109214.13,
          "close": 110415.61,
          "volume": 2439.82294,
          "close_time": 1761911999999,
          "quote_volume": 268095333.7904724,
          "trades": 774441,
          "taker_buy_base": 1270.09048,
          "taker_buy_quote": 139585215.2806672
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 110415.62,
          "high": 111190.0,
          "low": 109366.91,
          "close": 110202.9,
          "volume": 6113.3169,
          "close_time": 1761926399999,
          "quote_volume": 674176528.0286632,
          "trades": 1364081,
          "taker_buy_base": 3026.98946,
          "taker_buy_quote": 333794177.4485003
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 110202.9,
          "high": 110300.0,
          "low": 108635.0,
          "close": 109828.78,
          "volume": 3864.41061,
          "close_time": 1761940799999,
          "quote_volume": 422927587.127216,
          "trades": 1112496,
          "taker_buy_base": 1832.9109,
          "taker_buy_quote": 200615614.150762
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 109828.78,
          "high": 109828.79,
          "low": 109329.15,
          "close": 109608.01,
          "volume": 1327.90342,
          "close_time": 1761955199999,
          "quote_volume": 145578630.6327916,
          "trades": 387420,
          "taker_buy_base": 629.49094,
          "taker_buy_quote": 69012077.2298197
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109608.01,
          "high": 110315.54,
          "low": 109394.81,
          "close": 110226.37,
          "volume": 1329.53082,
          "close_time": 1761969599999,
          "quote_volume": 146006095.1373315,
          "trades": 385004,
          "taker_buy_base": 653.50096,
          "taker_buy_quote": 71803407.4824476
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 110226.38,
          "high": 110564.49,
          "low": 109933.86,
          "close": 110071.4,
          "volume": 1273.91172,
          "close_time": 1761983999999,
          "quote_volume": 140381375.2022016,
          "trades": 380643,
          "taker_buy_base": 639.76727,
          "taker_buy_quote": 70516318.6162129
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 110071.4,
          "high": 110270.9,
          "low": 109854.72,
          "close": 110137.59,
          "volume": 1127.98746,
          "close_time": 1761998399999,
          "quote_volume": 124209420.1910038,
          "trades": 295459,
          "taker_buy_base": 472.46328,
          "taker_buy_quote": 52025258.5134244
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 110137.59,
          "high": 110348.0,
          "low": 109702.66,
          "close": 110310.65,
          "volume": 1527.00509,
          "close_time": 1762012799999,
          "quote_volume": 168019813.0141615,
          "trades": 382377,
          "taker_buy_base": 660.93732,
          "taker_buy_quote": 72733912.5092144
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 110310.65,
          "high": 110529.99,
          "low": 110192.0,
          "close": 110299.99,
          "volume": 1247.33562,
          "close_time": 1762027199999,
          "quote_volume": 137620948.5551593,
          "trades": 289313,
          "taker_buy_base": 518.27214,
          "taker_buy_quote": 57179425.63534
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 110300.0,
          "high": 110516.17,
          "low": 109858.44,
          "close": 110098.1,
          "volume": 872.7336,
          "close_time": 1762041599999,
          "quote_volume": 96151564.3348221,
          "trades": 261418,
          "taker_buy_base": 461.74304,
          "taker_buy_quote": 50868633.3243329
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110098.1,
          "high": 110263.91,
          "low": 109879.39,
          "close": 110053.23,
          "volume": 856.27323,
          "close_time": 1762055999999,
          "quote_volume": 94206511.207917,
          "trades": 267327,
          "taker_buy_base": 394.71748,
          "taker_buy_quote": 43427375.8163913
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 110053.22,
          "high": 111045.09,
          "low": 110030.06,
          "close": 110895.53,
          "volume": 4429.20302,
          "close_time": 1762070399999,
          "quote_volume": 489250033.6431309,
          "trades": 461181,
          "taker_buy_base": 2123.47602,
          "taker_buy_quote": 234576743.3538498
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 110895.53,
          "high": 111229.78,
          "low": 110346.15,
          "close": 111196.99,
          "volume": 2428.29839,
          "close_time": 1762084799999,
          "quote_volume": 269043636.5186695,
          "trades": 459169,
          "taker_buy_base": 1376.45057,
          "taker_buy_quote": 152531674.2644749
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 111196.99,
          "high": 111250.01,
          "low": 110096.32,
          "close": 110117.48,
          "volume": 1689.37947,
          "close_time": 1762099199999,
          "quote_volume": 186792574.7995933,
          "trades": 635447,
          "taker_buy_base": 684.37845,
          "taker_buy_quote": 75667811.8359566
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 110117.49,
          "high": 110331.0,
          "low": 109735.59,
          "close": 110180.84,
          "volume": 1185.47603,
          "close_time": 1762113599999,
          "quote_volume": 130460363.6712555,
          "trades": 393116,
          "taker_buy_base": 548.03472,
          "taker_buy_quote": 60313933.344896
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 110180.85,
          "high": 110742.26,
          "low": 109471.34,
          "close": 110540.68,
          "volume": 1518.37073,
          "close_time": 1762127999999,
          "quote_volume": 167117411.3009351,
          "trades": 435948,
          "taker_buy_base": 794.80729,
          "taker_buy_quote": 87499411.6394091
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110540.69,
          "high": 110750.0,
          "low": 107907.44,
          "close": 107937.45,
          "volume": 3966.5295,
          "close_time": 1762142399999,
          "quote_volume": 432603763.7447069,
          "trades": 1081477,
          "taker_buy_base": 1549.53784,
          "taker_buy_quote": 169089269.7501465
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 107937.45,
          "high": 108075.0,
          "low": 107006.05,
          "close": 107468.23,
          "volume": 3863.52296,
          "close_time": 1762156799999,
          "quote_volume": 415777364.3550258,
          "trades": 1021779,
          "taker_buy_base": 1732.68723,
          "taker_buy_quote": 186488212.4092555
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 107468.23,
          "high": 107920.92,
          "low": 106726.63,
          "close": 107787.42,
          "volume": 3470.56341,
          "close_time": 1762171199999,
          "quote_volume": 372521974.0500657,
          "trades": 843738,
          "taker_buy_base": 1336.89855,
          "taker_buy_quote": 143566135.8864647
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 107787.42,
          "high": 108333.0,
          "low": 105511.0,
          "close": 105745.71,
          "volume": 6164.15776,
          "close_time": 1762185599999,
          "quote_volume": 658853370.0600616,
          "trades": 1406770,
          "taker_buy_base": 2736.08562,
          "taker_buy_quote": 292713084.9560862
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 105745.71,
          "high": 107783.2,
          "low": 105306.56,
          "close": 107090.0,
          "volume": 7788.41484,
          "close_time": 1762199999999,
          "quote_volume": 831009280.8460414,
          "trades": 1607380,
          "taker_buy_base": 3941.81189,
          "taker_buy_quote": 420832902.8915947
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 107090.0,
          "high": 107169.68,
          "low": 105755.59,
          "close": 106583.04,
          "volume": 3427.99932,
          "close_time": 1762214399999,
          "quote_volume": 365240898.9456662,
          "trades": 1113402,
          "taker_buy_base": 1550.06461,
          "taker_buy_quote": 165179500.77463
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106583.05,
          "high": 107298.74,
          "low": 105852.37,
          "close": 107158.79,
          "volume": 4088.97853,
          "close_time": 1762228799999,
          "quote_volume": 436423930.8218596,
          "trades": 1143312,
          "taker_buy_base": 2165.32008,
          "taker_buy_quote": 231160851.1973046
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 107158.79,
          "high": 107299.0,
          "low": 104200.0,
          "close": 104490.72,
          "volume": 8029.86674,
          "close_time": 1762243199999,
          "quote_volume": 843886603.0496223,
          "trades": 1331077,
          "taker_buy_base": 3545.81771,
          "taker_buy_quote": 372635866.5215902
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 104490.73,
          "high": 104699.07,
          "low": 103605.0,
          "close": 104584.76,
          "volume": 5321.10046,
          "close_time": 1762257599999,
          "quote_volume": 553645646.1364124,
          "trades": 1134201,
          "taker_buy_base": 2356.12744,
          "taker_buy_quote": 245227214.8942604
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 104584.75,
          "high": 104842.63,
          "low": 102915.05,
          "close": 103197.01,
          "volume": 7422.89891,
          "close_time": 1762271999999,
          "quote_volume": 771384225.0281883,
          "trades": 1426626,
          "taker_buy_base": 3369.7436,
          "taker_buy_quote": 350343743.4778713
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 103197.02,
          "high": 103500.05,
          "low": 100010.73,
          "close": 100542.64,
          "volume": 13452.93585,
          "close_time": 1762286399999,
          "quote_volume": 1365558040.8549998,
          "trades": 2318110,
          "taker_buy_base": 5835.50979,
          "taker_buy_quote": 592159463.6614155
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 100542.64,
          "high": 101893.09,
          "low": 98944.36,
          "close": 101497.22,
          "volume": 12219.09327,
          "close_time": 1762300799999,
          "quote_volume": 1226799189.3213305,
          "trades": 1746283,
          "taker_buy_base": 6116.47171,
          "taker_buy_quote": 614659573.418088
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101497.23,
          "high": 102272.23,
          "low": 98966.8,
          "close": 102130.0,
          "volume": 11012.84461,
          "close_time": 1762315199999,
          "quote_volume": 1112866261.747124,
          "trades": 1673739,
          "taker_buy_base": 5994.42193,
          "taker_buy_quote": 606434384.0717541
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 102130.0,
          "high": 102370.0,
          "low": 101500.0,
          "close": 101993.02,
          "volume": 4661.84078,
          "close_time": 1762329599999,
          "quote_volume": 475097234.8317359,
          "trades": 851440,
          "taker_buy_base": 2746.17482,
          "taker_buy_quote": 279901652.5741623
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 101993.03,
          "high": 102203.48,
          "low": 101176.47,
          "close": 102070.61,
          "volume": 3577.50149,
          "close_time": 1762343999999,
          "quote_volume": 363913571.2730316,
          "trades": 951725,
          "taker_buy_base": 1707.09793,
          "taker_buy_quote": 173678197.1299454
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 102070.62,
          "high": 103798.37,
          "low": 101916.77,
          "close": 103728.3,
          "volume": 6345.91865,
          "close_time": 1762358399999,
          "quote_volume": 653026807.784149,
          "trades": 1351515,
          "taker_buy_base": 3373.83408,
          "taker_buy_quote": 347148140.1391931
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 103728.3,
          "high": 104529.41,
          "low": 103057.56,
          "close": 104008.09,
          "volume": 5492.77185,
          "close_time": 1762372799999,
          "quote_volume": 570411754.0940568,
          "trades": 1024155,
          "taker_buy_base": 2970.15061,
          "taker_buy_quote": 308477445.3423022
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 104008.09,
          "high": 104534.74,
          "low": 103305.05,
          "close": 103885.16,
          "volume": 2687.89833,
          "close_time": 1762387199999,
          "quote_volume": 278958292.9702878,
          "trades": 647794,
          "taker_buy_base": 1335.16891,
          "taker_buy_quote": 138592457.775654
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103885.16,
          "high": 103933.33,
          "low": 102716.26,
          "close": 103636.03,
          "volume": 3781.79437,
          "close_time": 1762401599999,
          "quote_volume": 390929714.2465491,
          "trades": 780423,
          "taker_buy_base": 1749.99479,
          "taker_buy_quote": 180979875.2186105
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 103636.92,
          "high": 104200.0,
          "low": 102910.66,
          "close": 103185.48,
          "volume": 2970.86552,
          "close_time": 1762415999999,
          "quote_volume": 307362272.8181078,
          "trades": 691840,
          "taker_buy_base": 1440.19015,
          "taker_buy_quote": 149002888.0225196
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 103184.75,
          "high": 103440.0,
          "low": 102651.63,
          "close": 103227.58,
          "volume": 2657.25315,
          "close_time": 1762430399999,
          "quote_volume": 273797105.7815073,
          "trades": 601119,
          "taker_buy_base": 1218.27403,
          "taker_buy_quote": 125558071.4116133
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 103227.59,
          "high": 103626.46,
          "low": 101630.0,
          "close": 102014.48,
          "volume": 6680.54627,
          "close_time": 1762444799999,
          "quote_volume": 684922658.9081676,
          "trades": 1423851,
          "taker_buy_base": 3077.74547,
          "taker_buy_quote": 315571206.3004984
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 102014.49,
          "high": 102393.51,
          "low": 100300.95,
          "close": 101388.81,
          "volume": 6059.2639,
          "close_time": 1762459199999,
          "quote_volume": 614113022.6770413,
          "trades": 1486946,
          "taker_buy_base": 2872.87721,
          "taker_buy_quote": 291193915.7549279
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 101388.82,
          "high": 101643.28,
          "low": 100541.17,
          "close": 101346.04,
          "volume": 3664.89818,
          "close_time": 1762473599999,
          "quote_volume": 370643071.8744539,
          "trades": 770822,
          "taker_buy_base": 1613.46631,
          "taker_buy_quote": 163168216.3122587
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101346.04,
          "high": 102500.0,
          "low": 100749.94,
          "close": 101916.29,
          "volume": 3965.61372,
          "close_time": 1762487999999,
          "quote_volume": 403088110.397789,
          "trades": 943483,
          "taker_buy_base": 2128.87551,
          "taker_buy_quote": 216449745.7795446
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 101916.3,
          "high": 102527.0,
          "low": 101582.92,
          "close": 102010.0,
          "volume": 3062.61099,
          "close_time": 1762502399999,
          "quote_volume": 312471284.794479,
          "trades": 509762,
          "taker_buy_base": 1574.5169,
          "taker_buy_quote": 160653541.8464548
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 102009.99,
          "high": 102050.0,
          "low": 99803.58,
          "close": 100411.89,
          "volume": 6600.41114,
          "close_time": 1762516799999,
          "quote_volume": 664666294.1689073,
          "trades": 918643,
          "taker_buy_base": 2879.09401,
          "taker_buy_quote": 289994391.3570979
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 100411.89,
          "high": 101253.99,
          "low": 99260.86,
          "close": 100797.95,
          "volume": 8633.01674,
          "close_time": 1762531199999,
          "quote_volume": 866264177.9152851,
          "trades": 1737051,
          "taker_buy_base": 4148.59622,
          "taker_buy_quote": 416359938.7440548
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 100797.95,
          "high": 103395.25,
          "low": 100517.06,
          "close": 103395.25,
          "volume": 6836.56812,
          "close_time": 1762545599999,
          "quote_volume": 697868477.5721825,
          "trades": 1502726,
          "taker_buy_base": 3813.6043,
          "taker_buy_quote": 389443591.1720165
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 103395.92,
          "high": 104096.36,
          "low": 102958.0,
          "close": 103339.08,
          "volume": 2961.28871,
          "close_time": 1762559999999,
          "quote_volume": 306754634.4572411,
          "trades": 724094,
          "taker_buy_base": 1512.11888,
          "taker_buy_quote": 156662950.2174113
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103339.09,
          "high": 103406.22,
          "low": 102539.49,
          "close": 102592.76,
          "volume": 2401.80651,
          "close_time": 1762574399999,
          "quote_volume": 247393811.1103064,
          "trades": 629572,
          "taker_buy_base": 1113.71411,
          "taker_buy_quote": 114721359.9991664
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 102592.76,
          "high": 102836.0,
          "low": 101902.64,
          "close": 102352.96,
          "volume": 2041.96251,
          "close_time": 1762588799999,
          "quote_volume": 209096178.9472476,
          "trades": 476427,
          "taker_buy_base": 926.7629,
          "taker_buy_quote": 94914090.6831713
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 102352.96,
          "high": 102687.72,
          "low": 101715.76,
          "close": 101857.1,
          "volume": 1838.21057,
          "close_time": 1762603199999,
          "quote_volume": 188094724.244268,
          "trades": 312208,
          "taker_buy_base": 946.25001,
          "taker_buy_quote": 96870375.4130865
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 101857.1,
          "high": 102186.99,
          "low": 101454.0,
          "close": 101711.45,
          "volume": 3063.13156,
          "close_time": 1762617599999,
          "quote_volume": 311920799.2689888,
          "trades": 599586,
          "taker_buy_base": 1422.70684,
          "taker_buy_quote": 144874458.8445308
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 101711.46,
          "high": 102219.39,
          "low": 101522.08,
          "close": 101989.65,
          "volume": 2120.40711,
          "close_time": 1762631999999,
          "quote_volume": 216053546.7894829,
          "trades": 466017,
          "taker_buy_base": 1020.21972,
          "taker_buy_quote": 103954201.0715604
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 101989.65,
          "high": 102482.2,
          "low": 101957.94,
          "close": 102312.94,
          "volume": 925.26159,
          "close_time": 1762646399999,
          "quote_volume": 94606505.0149764,
          "trades": 260009,
          "taker_buy_base": 433.00619,
          "taker_buy_quote": 44276869.3556313
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102312.95,
          "high": 102337.89,
          "low": 101400.0,
          "close": 101662.05,
          "volume": 2156.33613,
          "close_time": 1762660799999,
          "quote_volume": 219537593.3920438,
          "trades": 616651,
          "taker_buy_base": 908.61541,
          "taker_buy_quote": 92497094.64735
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 101662.05,
          "high": 102130.61,
          "low": 101635.96,
          "close": 101944.59,
          "volume": 1101.66332,
          "close_time": 1762675199999,
          "quote_volume": 112197860.8761488,
          "trades": 363847,
          "taker_buy_base": 619.14252,
          "taker_buy_quote": 63055519.2333233
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 101944.6,
          "high": 102307.68,
          "low": 101500.0,
          "close": 102239.41,
          "volume": 1825.56978,
          "close_time": 1762689599999,
          "quote_volume": 185981154.4250212,
          "trades": 353586,
          "taker_buy_base": 835.8778,
          "taker_buy_quote": 85164742.7654392
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 102239.41,
          "high": 104168.0,
          "low": 102050.64,
          "close": 103762.17,
          "volume": 4687.64884,
          "close_time": 1762703999999,
          "quote_volume": 483748413.7331844,
          "trades": 722447,
          "taker_buy_base": 2499.46338,
          "taker_buy_quote": 257925660.7704964
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 103762.18,
          "high": 104805.57,
          "low": 103316.23,
          "close": 104805.57,
          "volume": 2824.51417,
          "close_time": 1762718399999,
          "quote_volume": 293847990.8666087,
          "trades": 607461,
          "taker_buy_base": 1503.79538,
          "taker_buy_quote": 156497160.6109319
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 104805.57,
          "high": 105495.62,
          "low": 104058.59,
          "close": 104722.96,
          "volume": 3743.23872,
          "close_time": 1762732799999,
          "quote_volume": 391707809.0738139,
          "trades": 740212,
          "taker_buy_base": 1858.0549,
          "taker_buy_quote": 194480479.0593689
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104722.95,
          "high": 106670.11,
          "low": 104265.02,
          "close": 106027.97,
          "volume": 6501.34292,
          "close_time": 1762747199999,
          "quote_volume": 688330751.3649414,
          "trades": 1105300,
          "taker_buy_base": 3466.31181,
          "taker_buy_quote": 367007356.6659046
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 106027.97,
          "high": 106539.4,
          "low": 105846.26,
          "close": 106461.45,
          "volume": 2684.13909,
          "close_time": 1762761599999,
          "quote_volume": 285126740.5965417,
          "trades": 551715,
          "taker_buy_base": 1261.23025,
          "taker_buy_quote": 133980596.1507891
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 106461.46,
          "high": 106599.47,
          "low": 105836.0,
          "close": 106176.5,
          "volume": 2356.44228,
          "close_time": 1762775999999,
          "quote_volume": 250303165.1968059,
          "trades": 517348,
          "taker_buy_base": 1127.69901,
          "taker_buy_quote": 119810855.0332612
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 106176.5,
          "high": 106589.89,
          "low": 104667.0,
          "close": 105079.99,
          "volume": 5720.78074,
          "close_time": 1762790399999,
          "quote_volume": 603764964.6156158,
          "trades": 1082422,
          "taker_buy_base": 2898.48369,
          "taker_buy_quote": 305814225.7683447
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 105079.99,
          "high": 106094.31,
          "low": 104784.36,
          "close": 105817.99,
          "volume": 2756.40939,
          "close_time": 1762804799999,
          "quote_volume": 290768599.3406296,
          "trades": 824659,
          "taker_buy_base": 1450.70631,
          "taker_buy_quote": 153091630.4576977
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 105818.0,
          "high": 106299.22,
          "low": 105280.0,
          "close": 106011.13,
          "volume": 2663.14231,
          "close_time": 1762819199999,
          "quote_volume": 281847443.2748073,
          "trades": 629513,
          "taker_buy_base": 1391.38837,
          "taker_buy_quote": 147261224.6707725
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 106011.13,
          "high": 107500.0,
          "low": 105500.0,
          "close": 106456.0,
          "volume": 4935.02762,
          "close_time": 1762833599999,
          "quote_volume": 525356395.7681577,
          "trades": 1218316,
          "taker_buy_base": 2617.96478,
          "taker_buy_quote": 278682284.1478934
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 106456.0,
          "high": 106546.0,
          "low": 104741.2,
          "close": 104783.98,
          "volume": 3316.23424,
          "close_time": 1762847999999,
          "quote_volume": 349279323.9708647,
          "trades": 762108,
          "taker_buy_base": 1407.46249,
          "taker_buy_quote": 148211331.6893301
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 104783.99,
          "high": 105497.99,
          "low": 104762.23,
          "close": 105311.9,
          "volume": 1804.62899,
          "close_time": 1762862399999,
          "quote_volume": 189782002.6927748,
          "trades": 556080,
          "taker_buy_base": 897.09756,
          "taker_buy_quote": 94346867.6901927
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 105311.9,
          "high": 105500.0,
          "low": 103170.33,
          "close": 103455.99,
          "volume": 8851.069,
          "close_time": 1762876799999,
          "quote_volume": 922656573.8163321,
          "trades": 1300049,
          "taker_buy_base": 3063.03921,
          "taker_buy_quote": 319059751.4905254
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 103455.99,
          "high": 103730.0,
          "low": 102840.22,
          "close": 103126.39,
          "volume": 2547.95909,
          "close_time": 1762891199999,
          "quote_volume": 263209913.2939804,
          "trades": 951372,
          "taker_buy_base": 1328.94058,
          "taker_buy_quote": 137297054.0238474
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 103126.39,
          "high": 103224.29,
          "low": 102476.09,
          "close": 103058.99,
          "volume": 2741.58824,
          "close_time": 1762905599999,
          "quote_volume": 281994861.4648118,
          "trades": 744224,
          "taker_buy_base": 1402.52933,
          "taker_buy_quote": 144293295.1579875
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103059.0,
          "high": 103440.96,
          "low": 102687.72,
          "close": 103310.0,
          "volume": 2672.05561,
          "close_time": 1762919999999,
          "quote_volume": 275664621.7953414,
          "trades": 712109,
          "taker_buy_base": 1480.03804,
          "taker_buy_quote": 152691305.0430347
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 103310.0,
          "high": 103654.38,
          "low": 103011.0,
          "close": 103112.66,
          "volume": 2165.62446,
          "close_time": 1762934399999,
          "quote_volume": 223876678.5925097,
          "trades": 456907,
          "taker_buy_base": 1018.37117,
          "taker_buy_quote": 105290412.1391674
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 103112.65,
          "high": 105200.0,
          "low": 103112.24,
          "close": 105020.83,
          "volume": 3543.70691,
          "close_time": 1762948799999,
          "quote_volume": 370288160.230518,
          "trades": 859788,
          "taker_buy_base": 1825.19245,
          "taker_buy_quote": 190745516.8661606
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 105020.82,
          "high": 105333.33,
          "low": 101961.97,
          "close": 102173.51,
          "volume": 5192.00313,
          "close_time": 1762963199999,
          "quote_volume": 538988254.4613107,
          "trades": 1263432,
          "taker_buy_base": 2521.51117,
          "taker_buy_quote": 261973942.448192
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 102173.51,
          "high": 102285.18,
          "low": 100813.59,
          "close": 101297.31,
          "volume": 4869.26591,
          "close_time": 1762977599999,
          "quote_volume": 494776144.5570884,
          "trades": 1384266,
          "taker_buy_base": 2243.4154,
          "taker_buy_quote": 227983243.980829
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 101297.31,
          "high": 101999.35,
          "low": 101141.03,
          "close": 101654.37,
          "volume": 2014.98304,
          "close_time": 1762991999999,
          "quote_volume": 204920545.624109,
          "trades": 637630,
          "taker_buy_base": 1067.19272,
          "taker_buy_quote": 108529642.6609033
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101654.37,
          "high": 102604.0,
          "low": 100922.55,
          "close": 102130.21,
          "volume": 3586.47221,
          "close_time": 1763006399999,
          "quote_volume": 365966664.771253,
          "trades": 997540,
          "taker_buy_base": 1921.36522,
          "taker_buy_quote": 196165514.1519248
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 102130.21,
          "high": 104085.01,
          "low": 101665.59,
          "close": 103475.66,
          "volume": 4325.82278,
          "close_time": 1763020799999,
          "quote_volume": 445801818.9674821,
          "trades": 1055068,
          "taker_buy_base": 2133.16561,
          "taker_buy_quote": 219842704.7886269
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 103475.66,
          "high": 103811.49,
          "low": 102553.63,
          "close": 102936.5,
          "volume": 3138.63943,
          "close_time": 1763035199999,
          "quote_volume": 323760207.8994351,
          "trades": 710617,
          "taker_buy_base": 1347.00783,
          "taker_buy_quote": 138967377.8455253
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 102936.49,
          "high": 103483.83,
          "low": 101184.14,
          "close": 101382.64,
          "volume": 6264.43277,
          "close_time": 1763049599999,
          "quote_volume": 641236574.5067225,
          "trades": 1473530,
          "taker_buy_base": 3143.15912,
          "taker_buy_quote": 321699438.8036623
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 101382.63,
          "high": 101540.93,
          "low": 98147.4,
          "close": 98682.14,
          "volume": 12921.08077,
          "close_time": 1763063999999,
          "quote_volume": 1287758119.7431028,
          "trades": 2330556,
          "taker_buy_base": 5791.94365,
          "taker_buy_quote": 577182744.5555968
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 98682.13,
          "high": 100501.31,
          "low": 98000.4,
          "close": 99692.02,
          "volume": 5962.05975,
          "close_time": 1763078399999,
          "quote_volume": 590174640.6523851,
          "trades": 1558093,
          "taker_buy_base": 2913.58283,
          "taker_buy_quote": 288591337.4310246
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99692.03,
          "high": 99866.02,
          "low": 98700.0,
          "close": 99139.38,
          "volume": 5839.81569,
          "close_time": 1763092799999,
          "quote_volume": 579385672.3783336,
          "trades": 1486546,
          "taker_buy_base": 2349.26877,
          "taker_buy_quote": 233173956.0117415
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 99139.38,
          "high": 99178.58,
          "low": 95933.75,
          "close": 97151.98,
          "volume": 11116.73192,
          "close_time": 1763107199999,
          "quote_volume": 1082194107.925469,
          "trades": 1934993,
          "taker_buy_base": 4907.35592,
          "taker_buy_quote": 477783627.1318064
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 97151.97,
          "high": 97553.7,
          "low": 95711.0,
          "close": 96167.44,
          "volume": 5255.60132,
          "close_time": 1763121599999,
          "quote_volume": 508642583.3714506,
          "trades": 1178503,
          "taker_buy_base": 2404.70579,
          "taker_buy_quote": 232864999.5043464
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 96167.45,
          "high": 97322.35,
          "low": 94560.48,
          "close": 96796.14,
          "volume": 14312.72078,
          "close_time": 1763135999999,
          "quote_volume": 1368309339.181784,
          "trades": 2297886,
          "taker_buy_base": 6690.99008,
          "taker_buy_quote": 640143497.1892107
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 96796.14,
          "high": 97411.11,
          "low": 94800.55,
          "close": 95778.29,
          "volume": 5605.64502,
          "close_time": 1763150399999,
          "quote_volume": 538749646.7780885,
          "trades": 1457872,
          "taker_buy_base": 2651.4372,
          "taker_buy_quote": 254866154.4860263
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 95778.3,
          "high": 95940.0,
          "low": 94012.45,
          "close": 94594.0,
          "volume": 5157.63008,
          "close_time": 1763164799999,
          "quote_volume": 488803807.1120814,
          "trades": 1195225,
          "taker_buy_base": 2181.15742,
          "taker_buy_quote": 206710052.5403523
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94594.0,
          "high": 96846.68,
          "low": 94558.49,
          "close": 96417.12,
          "volume": 4376.79077,
          "close_time": 1763179199999,
          "quote_volume": 419031979.3627125,
          "trades": 1195381,
          "taker_buy_base": 2164.97401,
          "taker_buy_quote": 207241482.1704233
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 96417.12,
          "high": 96570.65,
          "low": 95921.21,
          "close": 96333.86,
          "volume": 2543.94362,
          "close_time": 1763193599999,
          "quote_volume": 244679611.0332639,
          "trades": 641163,
          "taker_buy_base": 1090.1701,
          "taker_buy_quote": 104866837.9237612
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 96333.87,
          "high": 96350.52,
          "low": 95630.0,
          "close": 95696.87,
          "volume": 2336.22638,
          "close_time": 1763207999999,
          "quote_volume": 224112917.968332,
          "trades": 674696,
          "taker_buy_base": 990.39475,
          "taker_buy_quote": 95026053.4915789
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 95696.86,
          "high": 96471.22,
          "low": 95565.17,
          "close": 96260.0,
          "volume": 1987.28578,
          "close_time": 1763222399999,
          "quote_volume": 191000911.9651987,
          "trades": 613438,
          "taker_buy_base": 1162.56841,
          "taker_buy_quote": 111745008.8310687
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 96259.99,
          "high": 96419.65,
          "low": 95731.32,
          "close": 96012.01,
          "volume": 1880.65231,
          "close_time": 1763236799999,
          "quote_volume": 180615313.3548505,
          "trades": 606029,
          "taker_buy_base": 785.62033,
          "taker_buy_quote": 75444815.9897836
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 96012.01,
          "high": 96012.01,
          "low": 95119.94,
          "close": 95596.24,
          "volume": 1985.99505,
          "close_time": 1763251199999,
          "quote_volume": 189633285.383128,
          "trades": 532851,
          "taker_buy_base": 922.05438,
          "taker_buy_quote": 88034762.3474264
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95596.23,
          "high": 95979.79,
          "low": 94841.62,
          "close": 95825.02,
          "volume": 1896.67006,
          "close_time": 1763265599999,
          "quote_volume": 180972003.224981,
          "trades": 707070,
          "taker_buy_base": 817.99101,
          "taker_buy_quote": 78073689.1564677
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 95825.02,
          "high": 96192.0,
          "low": 95650.72,
          "close": 96099.99,
          "volume": 1279.33932,
          "close_time": 1763279999999,
          "quote_volume": 122697999.0879299,
          "trades": 382061,
          "taker_buy_base": 606.20691,
          "taker_buy_quote": 58143485.3078289
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 96099.98,
          "high": 96635.11,
          "low": 95500.0,
          "close": 95627.13,
          "volume": 2585.38054,
          "close_time": 1763294399999,
          "quote_volume": 248513218.1608769,
          "trades": 623310,
          "taker_buy_base": 1235.02376,
          "taker_buy_quote": 118734930.7498017
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 95627.13,
          "high": 95900.0,
          "low": 94368.24,
          "close": 94573.46,
          "volume": 2546.31874,
          "close_time": 1763308799999,
          "quote_volume": 242632992.9264771,
          "trades": 690257,
          "taker_buy_base": 1202.65843,
          "taker_buy_quote": 114625248.9472459
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 94573.46,
          "high": 95567.79,
          "low": 93770.48,
          "close": 94020.0,
          "volume": 9045.25375,
          "close_time": 1763323199999,
          "quote_volume": 853639465.4108021,
          "trades": 1473727,
          "taker_buy_base": 3975.70515,
          "taker_buy_quote": 375378868.4630327
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 94020.49,
          "high": 94739.74,
          "low": 93005.55,
          "close": 94261.44,
          "volume": 6536.44269,
          "close_time": 1763337599999,
          "quote_volume": 612839846.0062723,
          "trades": 1264969,
          "taker_buy_base": 2991.04226,
          "taker_buy_quote": 280583918.6868097
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94261.45,
          "high": 95559.99,
          "low": 93767.27,
          "close": 95496.77,
          "volume": 4124.53725,
          "close_time": 1763351999999,
          "quote_volume": 391504736.3319649,
          "trades": 1135975,
          "taker_buy_base": 2086.79653,
          "taker_buy_quote": 198101893.6842301
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 95496.77,
          "high": 95880.0,
          "low": 94849.37,
          "close": 95653.77,
          "volume": 3839.84656,
          "close_time": 1763366399999,
          "quote_volume": 365771025.0718788,
          "trades": 788414,
          "taker_buy_base": 1581.42331,
          "taker_buy_quote": 150719106.5974858
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 95653.78,
          "high": 96026.71,
          "low": 95309.68,
          "close": 95565.38,
          "volume": 3415.65942,
          "close_time": 1763380799999,
          "quote_volume": 326842370.104408,
          "trades": 679485,
          "taker_buy_base": 1656.6506,
          "taker_buy_quote": 158554635.9265199
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 95565.38,
          "high": 96043.0,
          "low": 93571.3,
          "close": 93959.67,
          "volume": 8085.63652,
          "close_time": 1763395199999,
          "quote_volume": 764814718.2865365,
          "trades": 1983815,
          "taker_buy_base": 3751.03663,
          "taker_buy_quote": 354852583.0115078
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 93959.68,
          "high": 94419.88,
          "low": 91588.0,
          "close": 91678.93,
          "volume": 11700.57582,
          "close_time": 1763409599999,
          "quote_volume": 1085955476.3390348,
          "trades": 2188278,
          "taker_buy_base": 5558.63017,
          "taker_buy_quote": 516145425.0895406
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 91678.93,
          "high": 92399.48,
          "low": 91220.0,
          "close": 92215.14,
          "volume": 8052.34249,
          "close_time": 1763423999999,
          "quote_volume": 739673744.104783,
          "trades": 1358355,
          "taker_buy_base": 4055.65521,
          "taker_buy_quote": 372605823.4769765
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92215.14,
          "high": 92357.51,
          "low": 89700.0,
          "close": 90842.72,
          "volume": 10647.23561,
          "close_time": 1763438399999,
          "quote_volume": 969857683.6186182,
          "trades": 2138663,
          "taker_buy_base": 4600.11,
          "taker_buy_quote": 419264962.3342247
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 90842.72,
          "high": 90851.66,
          "low": 89253.78,
          "close": 90512.1,
          "volume": 9028.06735,
          "close_time": 1763452799999,
          "quote_volume": 812809745.0858318,
          "trades": 1837168,
          "taker_buy_base": 4673.42212,
          "taker_buy_quote": 420828764.7292189
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 90512.1,
          "high": 91617.17,
          "low": 90509.79,
          "close": 91517.82,
          "volume": 5777.46408,
          "close_time": 1763467199999,
          "quote_volume": 526929876.2804818,
          "trades": 1109288,
          "taker_buy_base": 3206.70333,
          "taker_buy_quote": 292532261.1385655
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 91517.83,
          "high": 93049.91,
          "low": 90905.7,
          "close": 92910.1,
          "volume": 7097.51563,
          "close_time": 1763481599999,
          "quote_volume": 652476690.1498111,
          "trades": 1705672,
          "taker_buy_base": 3807.31402,
          "taker_buy_quote": 350283547.5613482
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 92910.1,
          "high": 93836.01,
          "low": 92579.23,
          "close": 93195.61,
          "volume": 4917.36921,
          "close_time": 1763495999999,
          "quote_volume": 459032298.3448784,
          "trades": 1387970,
          "taker_buy_base": 2625.81615,
          "taker_buy_quote": 245152627.0636129
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 93195.61,
          "high": 93423.74,
          "low": 92462.72,
          "close": 92960.83,
          "volume": 2367.49581,
          "close_time": 1763510399999,
          "quote_volume": 219926892.820837,
          "trades": 607832,
          "taker_buy_base": 1217.59395,
          "taker_buy_quote": 113114442.3148533
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92960.83,
          "high": 92980.22,
          "low": 91660.49,
          "close": 91874.52,
          "volume": 3065.15376,
          "close_time": 1763524799999,
          "quote_volume": 282892410.447122,
          "trades": 878701,
          "taker_buy_base": 1329.8438,
          "taker_buy_quote": 122784923.379217
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 91874.51,
          "high": 92028.92,
          "low": 90025.06,
          "close": 91863.64,
          "volume": 5635.23952,
          "close_time": 1763539199999,
          "quote_volume": 513241437.1721806,
          "trades": 1010213,
          "taker_buy_base": 2641.69703,
          "taker_buy_quote": 240555347.1570084
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 91863.64,
          "high": 91950.0,
          "low": 91072.41,
          "close": 91410.22,
          "volume": 2540.86239,
          "close_time": 1763553599999,
          "quote_volume": 232472194.8788711,
          "trades": 595720,
          "taker_buy_base": 1166.20226,
          "taker_buy_quote": 106718077.6373576
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 91410.23,
          "high": 92384.61,
          "low": 89880.0,
          "close": 89951.7,
          "volume": 6014.09197,
          "close_time": 1763567999999,
          "quote_volume": 548507714.8371733,
          "trades": 1395185,
          "taker_buy_base": 2964.08986,
          "taker_buy_quote": 270478563.3294469
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 89951.7,
          "high": 90232.56,
          "low": 88630.71,
          "close": 88884.56,
          "volume": 8787.19485,
          "close_time": 1763582399999,
          "quote_volume": 785175046.2551389,
          "trades": 1789579,
          "taker_buy_base": 3784.52139,
          "taker_buy_quote": 338295751.8312072
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 88884.56,
          "high": 91594.0,
          "low": 88608.0,
          "close": 91554.96,
          "volume": 6244.09511,
          "close_time": 1763596799999,
          "quote_volume": 563484847.6654719,
          "trades": 1152776,
          "taker_buy_base": 3173.73017,
          "taker_buy_quote": 286368145.84032
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91554.96,
          "high": 92798.14,
          "low": 91185.26,
          "close": 92440.32,
          "volume": 3929.05974,
          "close_time": 1763611199999,
          "quote_volume": 362738132.5714621,
          "trades": 861074,
          "taker_buy_base": 2031.33559,
          "taker_buy_quote": 187558182.6207289
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 92440.33,
          "high": 93160.0,
          "low": 91687.07,
          "close": 92320.18,
          "volume": 3791.89,
          "close_time": 1763625599999,
          "quote_volume": 350450961.490887,
          "trades": 689632,
          "taker_buy_base": 1763.8398,
          "taker_buy_quote": 163087598.9748052
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 92320.18,
          "high": 92400.94,
          "low": 91440.55,
          "close": 91934.0,
          "volume": 3200.83736,
          "close_time": 1763639999999,
          "quote_volume": 294143817.0013201,
          "trades": 604208,
          "taker_buy_base": 1551.98113,
          "taker_buy_quote": 142618379.2925141
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 91934.01,
          "high": 92541.92,
          "low": 89835.34,
          "close": 89869.88,
          "volume": 6162.85424,
          "close_time": 1763654399999,
          "quote_volume": 561744726.3704417,
          "trades": 1523260,
          "taker_buy_base": 2615.11965,
          "taker_buy_quote": 238591097.8658091
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 89869.88,
          "high": 89911.73,
          "low": 86100.0,
          "close": 86921.28,
          "volume": 17595.68288,
          "close_time": 1763668799999,
          "quote_volume": 1539224276.092311,
          "trades": 2861076,
          "taker_buy_base": 8021.76303,
          "taker_buy_quote": 701877036.2033676
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 86921.27,
          "high": 88250.0,
          "low": 86325.23,
          "close": 86637.23,
          "volume": 5052.86651,
          "close_time": 1763683199999,
          "quote_volume": 440648421.572,
          "trades": 1302145,
          "taker_buy_base": 2299.80127,
          "taker_buy_quote": 200524196.0002072
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86637.22,
          "high": 87498.94,
          "low": 85360.0,
          "close": 85821.34,
          "volume": 6428.51913,
          "close_time": 1763697599999,
          "quote_volume": 555093018.3853241,
          "trades": 1586552,
          "taker_buy_base": 2850.59083,
          "taker_buy_quote": 246120061.0142381
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 85821.35,
          "high": 86459.53,
          "low": 82000.0,
          "close": 84049.39,
          "volume": 14205.49105,
          "close_time": 1763711999999,
          "quote_volume": 1199795118.9259737,
          "trades": 1641145,
          "taker_buy_base": 6018.86321,
          "taker_buy_quote": 509307222.6261135
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 84049.38,
          "high": 84709.89,
          "low": 81648.0,
          "close": 82309.66,
          "volume": 16184.92659,
          "close_time": 1763726399999,
          "quote_volume": 1343106329.7439904,
          "trades": 2251660,
          "taker_buy_base": 7626.86024,
          "taker_buy_quote": 632811393.4520268
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 82309.67,
          "high": 85496.0,
          "low": 80600.0,
          "close": 82932.47,
          "volume": 23041.35364,
          "close_time": 1763740799999,
          "quote_volume": 1917924309.5913517,
          "trades": 3417829,
          "taker_buy_base": 11122.2193,
          "taker_buy_quote": 926495562.1834508
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 82932.46,
          "high": 85572.82,
          "low": 82333.0,
          "close": 84209.3,
          "volume": 8107.54282,
          "close_time": 1763755199999,
          "quote_volume": 682501538.15676,
          "trades": 1954647,
          "taker_buy_base": 4221.23064,
          "taker_buy_quote": 355432155.649084
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 84209.3,
          "high": 85416.66,
          "low": 83464.96,
          "close": 85129.43,
          "volume": 4288.29356,
          "close_time": 1763769599999,
          "quote_volume": 362928441.5381641,
          "trades": 974647,
          "taker_buy_base": 2232.09406,
          "taker_buy_quote": 188966828.2991391
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85129.42,
          "high": 85620.0,
          "low": 84212.39,
          "close": 84440.47,
          "volume": 2923.21557,
          "close_time": 1763783999999,
          "quote_volume": 247913204.0094263,
          "trades": 991735,
          "taker_buy_base": 1233.41344,
          "taker_buy_quote": 104665711.7746812
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 84440.48,
          "high": 84799.54,
          "low": 83832.91,
          "close": 84580.06,
          "volume": 2218.31844,
          "close_time": 1763798399999,
          "quote_volume": 186898532.6364057,
          "trades": 819905,
          "taker_buy_base": 1020.44136,
          "taker_buy_quote": 85998303.2759947
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 84580.06,
          "high": 84586.62,
          "low": 83500.0,
          "close": 84098.94,
          "volume": 3342.45829,
          "close_time": 1763812799999,
          "quote_volume": 280746105.5970951,
          "trades": 901844,
          "taker_buy_base": 1426.28561,
          "taker_buy_quote": 119835427.3617419
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 84098.94,
          "high": 84755.83,
          "low": 83620.16,
          "close": 84284.01,
          "volume": 2668.44444,
          "close_time": 1763827199999,
          "quote_volume": 224607385.2672475,
          "trades": 882768,
          "taker_buy_base": 1422.65951,
          "taker_buy_quote": 119778809.51688
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 84284.01,
          "high": 84899.0,
          "low": 84219.62,
          "close": 84609.76,
          "volume": 1351.08151,
          "close_time": 1763841599999,
          "quote_volume": 114287671.1010331,
          "trades": 553793,
          "taker_buy_base": 733.49477,
          "taker_buy_quote": 62044122.7582837
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 84609.77,
          "high": 85260.0,
          "low": 84237.7,
          "close": 84739.74,
          "volume": 1690.41438,
          "close_time": 1763855999999,
          "quote_volume": 143204456.3578308,
          "trades": 547548,
          "taker_buy_base": 852.49959,
          "taker_buy_quote": 72239774.2498117
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84739.75,
          "high": 86349.84,
          "low": 84667.57,
          "close": 86308.54,
          "volume": 4004.15131,
          "close_time": 1763870399999,
          "quote_volume": 343235336.5431366,
          "trades": 1032051,
          "taker_buy_base": 2249.66409,
          "taker_buy_quote": 192852878.2106828
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 86308.54,
          "high": 86860.0,
          "low": 85420.0,
          "close": 85782.19,
          "volume": 2913.01357,
          "close_time": 1763884799999,
          "quote_volume": 251077917.7052402,
          "trades": 746069,
          "taker_buy_base": 1398.30044,
          "taker_buy_quote": 120590948.7561445
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 85782.18,
          "high": 86465.24,
          "low": 85768.22,
          "close": 86331.28,
          "volume": 2087.40357,
          "close_time": 1763899199999,
          "quote_volume": 179759555.4669378,
          "trades": 565039,
          "taker_buy_base": 1080.39479,
          "taker_buy_quote": 93050358.6119719
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 86331.28,
          "high": 87244.51,
          "low": 86271.1,
          "close": 87087.44,
          "volume": 3471.36676,
          "close_time": 1763913599999,
          "quote_volume": 301124160.4148958,
          "trades": 973649,
          "taker_buy_base": 1804.76785,
          "taker_buy_quote": 156567936.5360974
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 87087.44,
          "high": 87689.47,
          "low": 86502.47,
          "close": 87325.01,
          "volume": 3711.9574,
          "close_time": 1763927999999,
          "quote_volume": 323385633.8138187,
          "trades": 852740,
          "taker_buy_base": 2046.61852,
          "taker_buy_quote": 178331250.3523946
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 87325.01,
          "high": 88127.64,
          "low": 86701.54,
          "close": 86830.0,
          "volume": 3546.57157,
          "close_time": 1763942399999,
          "quote_volume": 310102426.3358404,
          "trades": 893945,
          "taker_buy_base": 1826.77134,
          "taker_buy_quote": 159817141.0531561
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86830.0,
          "high": 88059.44,
          "low": 85946.65,
          "close": 87460.02,
          "volume": 4318.16094,
          "close_time": 1763956799999,
          "quote_volume": 375876420.9101702,
          "trades": 1236315,
          "taker_buy_base": 2217.03652,
          "taker_buy_quote": 193080558.4855568
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 87460.03,
          "high": 87837.57,
          "low": 86450.0,
          "close": 87050.39,
          "volume": 3276.3396,
          "close_time": 1763971199999,
          "quote_volume": 285255612.7822637,
          "trades": 936876,
          "taker_buy_base": 1668.21376,
          "taker_buy_quote": 145237135.7237185
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 87050.39,
          "high": 87050.39,
          "low": 85696.56,
          "close": 86264.72,
          "volume": 3484.50939,
          "close_time": 1763985599999,
          "quote_volume": 300365800.2499341,
          "trades": 780595,
          "taker_buy_base": 1403.39685,
          "taker_buy_quote": 121012754.0058829
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 86264.71,
          "high": 86741.5,
          "low": 85272.0,
          "close": 86616.44,
          "volume": 4635.50962,
          "close_time": 1763999999999,
          "quote_volume": 399404588.4461118,
          "trades": 1222371,
          "taker_buy_base": 2278.54073,
          "taker_buy_quote": 196393624.099323
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 86616.44,
          "high": 88834.62,
          "low": 86616.43,
          "close": 88327.29,
          "volume": 6003.91247,
          "close_time": 1764014399999,
          "quote_volume": 527992281.9808659,
          "trades": 1336207,
          "taker_buy_base": 3277.84441,
          "taker_buy_quote": 288194443.1225284
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 88327.29,
          "high": 89228.0,
          "low": 88252.5,
          "close": 88300.01,
          "volume": 2944.69593,
          "close_time": 1764028799999,
          "quote_volume": 261498982.5509726,
          "trades": 676792,
          "taker_buy_base": 1593.84291,
          "taker_buy_quote": 141566873.5864071
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88300.01,
          "high": 88300.01,
          "low": 87457.53,
          "close": 87822.12,
          "volume": 2506.39849,
          "close_time": 1764043199999,
          "quote_volume": 220331553.1667226,
          "trades": 718329,
          "taker_buy_base": 1223.39995,
          "taker_buy_quote": 107562812.6424041
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 87822.12,
          "high": 88519.99,
          "low": 87300.0,
          "close": 87384.81,
          "volume": 3032.60485,
          "close_time": 1764057599999,
          "quote_volume": 266408589.1411184,
          "trades": 530000,
          "taker_buy_base": 1333.93744,
          "taker_buy_quote": 117217700.5509752
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 87384.81,
          "high": 87606.57,
          "low": 86666.0,
          "close": 87361.71,
          "volume": 3402.11161,
          "close_time": 1764071999999,
          "quote_volume": 296473926.9928539,
          "trades": 640821,
          "taker_buy_base": 1492.00874,
          "taker_buy_quote": 130057562.5429238
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 87361.71,
          "high": 87792.2,
          "low": 86116.0,
          "close": 86988.94,
          "volume": 4897.6285,
          "close_time": 1764086399999,
          "quote_volume": 426141853.5153502,
          "trades": 1307941,
          "taker_buy_base": 2646.42207,
          "taker_buy_quote": 230328719.6299601
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 86988.93,
          "high": 88155.65,
          "low": 86182.49,
          "close": 86882.85,
          "volume": 3228.35208,
          "close_time": 1764100799999,
          "quote_volume": 281469175.0475541,
          "trades": 941495,
          "taker_buy_base": 1516.86464,
          "taker_buy_quote": 132303120.2694038
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 86882.84,
          "high": 87889.38,
          "low": 86565.48,
          "close": 87369.96,
          "volume": 2499.94557,
          "close_time": 1764115199999,
          "quote_volume": 218163902.1753379,
          "trades": 700161,
          "taker_buy_base": 1210.54701,
          "taker_buy_quote": 105653609.5045889
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87369.97,
          "high": 88224.0,
          "low": 87069.97,
          "close": 87119.92,
          "volume": 2235.2732,
          "close_time": 1764129599999,
          "quote_volume": 195922182.2830076,
          "trades": 643805,
          "taker_buy_base": 1061.72153,
          "taker_buy_quote": 93124293.2148202
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87119.93,
          "high": 87970.0,
          "low": 86909.99,
          "close": 87935.05,
          "volume": 1828.65169,
          "close_time": 1764143999999,
          "quote_volume": 160001922.2121613,
          "trades": 436112,
          "taker_buy_base": 836.95215,
          "taker_buy_quote": 73237632.9879866
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 87935.05,
          "high": 87941.58,
          "low": 86670.36,
          "close": 87095.79,
          "volume": 2199.53135,
          "close_time": 1764158399999,
          "quote_volume": 191569271.0788476,
          "trades": 427447,
          "taker_buy_base": 989.08919,
          "taker_buy_quote": 86134594.9002296
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 87095.78,
          "high": 87693.21,
          "low": 86306.77,
          "close": 86978.0,
          "volume": 4198.26229,
          "close_time": 1764172799999,
          "quote_volume": 365237565.812067,
          "trades": 1082707,
          "taker_buy_base": 2221.78476,
          "taker_buy_quote": 193333966.4963139
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 86977.99,
          "high": 90418.39,
          "low": 86956.61,
          "close": 89957.36,
          "volume": 7510.43418,
          "close_time": 1764187199999,
          "quote_volume": 670312427.5636313,
          "trades": 1372233,
          "taker_buy_base": 3656.19817,
          "taker_buy_quote": 326029626.6654554
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 89957.37,
          "high": 90656.08,
          "low": 89508.85,
          "close": 90484.02,
          "volume": 3703.66968,
          "close_time": 1764201599999,
          "quote_volume": 333808527.7202541,
          "trades": 705976,
          "taker_buy_base": 2117.86483,
          "taker_buy_quote": 190905261.5515775
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90484.01,
          "high": 91950.0,
          "low": 90089.91,
          "close": 91091.68,
          "volume": 5743.81731,
          "close_time": 1764215999999,
          "quote_volume": 523694098.0039246,
          "trades": 994376,
          "taker_buy_base": 3707.80474,
          "taker_buy_quote": 338255832.2451402
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 91091.68,
          "high": 91554.49,
          "low": 90889.11,
          "close": 91408.34,
          "volume": 2443.78349,
          "close_time": 1764230399999,
          "quote_volume": 223017837.1927582,
          "trades": 576372,
          "taker_buy_base": 1210.68643,
          "taker_buy_quote": 110483816.2466046
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 91408.34,
          "high": 91940.18,
          "low": 91221.17,
          "close": 91371.88,
          "volume": 2353.99141,
          "close_time": 1764244799999,
          "quote_volume": 215497148.1077666,
          "trades": 503281,
          "taker_buy_base": 1064.90174,
          "taker_buy_quote": 97491722.2752348
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 91371.87,
          "high": 91457.36,
          "low": 90438.43,
          "close": 90958.3,
          "volume": 2921.51001,
          "close_time": 1764259199999,
          "quote_volume": 265400566.6404556,
          "trades": 722578,
          "taker_buy_base": 1254.74921,
          "taker_buy_quote": 113994226.690299
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 90958.29,
          "high": 91843.59,
          "low": 90850.77,
          "close": 91528.21,
          "volume": 2279.61546,
          "close_time": 1764273599999,
          "quote_volume": 208448052.271998,
          "trades": 723061,
          "taker_buy_base": 1149.92802,
          "taker_buy_quote": 105125494.5639351
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 91528.22,
          "high": 91600.0,
          "low": 91114.52,
          "close": 91333.95,
          "volume": 1090.79164,
          "close_time": 1764287999999,
          "quote_volume": 99720404.3618048,
          "trades": 400504,
          "taker_buy_base": 510.28821,
          "taker_buy_quote": 46654406.7382738
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91333.94,
          "high": 91417.99,
          "low": 90652.55,
          "close": 91208.85,
          "volume": 1930.05393,
          "close_time": 1764302399999,
          "quote_volume": 175658067.2011444,
          "trades": 516691,
          "taker_buy_base": 805.80353,
          "taker_buy_quote": 73338642.005411
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 91208.85,
          "high": 91707.79,
          "low": 90867.43,
          "close": 90910.87,
          "volume": 1873.92377,
          "close_time": 1764316799999,
          "quote_volume": 171144098.0529139,
          "trades": 398306,
          "taker_buy_base": 930.22241,
          "taker_buy_quote": 84983808.3724878
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 90910.87,
          "high": 92030.0,
          "low": 90907.98,
          "close": 91437.64,
          "volume": 3175.31997,
          "close_time": 1764331199999,
          "quote_volume": 290621530.7793465,
          "trades": 636485,
          "taker_buy_base": 1963.7087,
          "taker_buy_quote": 179804767.1459243
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 91437.64,
          "high": 93092.0,
          "low": 91380.94,
          "close": 92362.49,
          "volume": 5046.613,
          "close_time": 1764345599999,
          "quote_volume": 465677668.2838799,
          "trades": 1169797,
          "taker_buy_base": 2755.25249,
          "taker_buy_quote": 254272858.0898909
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 92362.5,
          "high": 92376.0,
          "low": 90180.63,
          "close": 91157.44,
          "volume": 5779.19663,
          "close_time": 1764359999999,
          "quote_volume": 524932988.2058336,
          "trades": 1123919,
          "taker_buy_base": 2085.0278,
          "taker_buy_quote": 189528664.3260616
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 91157.44,
          "high": 91247.16,
          "low": 90705.57,
          "close": 90890.7,
          "volume": 1025.75282,
          "close_time": 1764374399999,
          "quote_volume": 93383682.5564413,
          "trades": 384556,
          "taker_buy_base": 421.63219,
          "taker_buy_quote": 38386988.9789154
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90890.71,
          "high": 91119.99,
          "low": 90546.36,
          "close": 90680.26,
          "volume": 940.81817,
          "close_time": 1764388799999,
          "quote_volume": 85440015.2793088,
          "trades": 272716,
          "taker_buy_base": 397.75977,
          "taker_buy_quote": 36129166.5553352
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 90680.26,
          "high": 90931.56,
          "low": 90311.92,
          "close": 90567.67,
          "volume": 1229.54953,
          "close_time": 1764403199999,
          "quote_volume": 111405939.6570458,
          "trades": 281479,
          "taker_buy_base": 607.30263,
          "taker_buy_quote": 55032867.8129362
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 90567.66,
          "high": 90738.17,
          "low": 90376.37,
          "close": 90673.19,
          "volume": 957.44805,
          "close_time": 1764417599999,
          "quote_volume": 86728867.4626049,
          "trades": 262722,
          "taker_buy_base": 459.08625,
          "taker_buy_quote": 41587415.5062842
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 90673.2,
          "high": 91110.36,
          "low": 90530.93,
          "close": 91063.5,
          "volume": 1148.02698,
          "close_time": 1764431999999,
          "quote_volume": 104197481.4310325,
          "trades": 260166,
          "taker_buy_base": 577.64245,
          "taker_buy_quote": 52436029.7142162
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 91063.5,
          "high": 91165.65,
          "low": 90155.47,
          "close": 90640.78,
          "volume": 2192.51887,
          "close_time": 1764446399999,
          "quote_volume": 198659741.9235008,
          "trades": 374175,
          "taker_buy_base": 937.92616,
          "taker_buy_quote": 84981827.9621873
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 90640.77,
          "high": 91051.87,
          "low": 90400.21,
          "close": 90802.44,
          "volume": 961.52131,
          "close_time": 1764460799999,
          "quote_volume": 87293607.2252727,
          "trades": 226602,
          "taker_buy_base": 379.33206,
          "taker_buy_quote": 34446911.5942992
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90802.44,
          "high": 91055.5,
          "low": 90471.0,
          "close": 90909.35,
          "volume": 1115.17062,
          "close_time": 1764475199999,
          "quote_volume": 101298590.1018471,
          "trades": 344851,
          "taker_buy_base": 580.74626,
          "taker_buy_quote": 52757294.3954086
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 90909.35,
          "high": 91037.72,
          "low": 90670.4,
          "close": 90968.16,
          "volume": 549.91781,
          "close_time": 1764489599999,
          "quote_volume": 49969473.9338467,
          "trades": 188119,
          "taker_buy_base": 289.72643,
          "taker_buy_quote": 26328773.2705964
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 90968.16,
          "high": 91632.0,
          "low": 90927.16,
          "close": 91048.78,
          "volume": 2515.69204,
          "close_time": 1764503999999,
          "quote_volume": 229620466.0528647,
          "trades": 468615,
          "taker_buy_base": 1567.74523,
          "taker_buy_quote": 143099036.2006374
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 91048.79,
          "high": 92000.01,
          "low": 91009.0,
          "close": 91435.31,
          "volume": 2629.14986,
          "close_time": 1764518399999,
          "quote_volume": 240851279.9491119,
          "trades": 455275,
          "taker_buy_base": 1250.72975,
          "taker_buy_quote": 114604685.1390156
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 91435.31,
          "high": 91850.0,
          "low": 91159.42,
          "close": 91460.79,
          "volume": 1049.01646,
          "close_time": 1764532799999,
          "quote_volume": 95980059.4790423,
          "trades": 279043,
          "taker_buy_base": 518.18064,
          "taker_buy_quote": 47415252.6780524
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 91460.79,
          "high": 91626.75,
          "low": 90336.9,
          "close": 90360.0,
          "volume": 1828.79496,
          "close_time": 1764547199999,
          "quote_volume": 166331903.6488211,
          "trades": 418127,
          "taker_buy_base": 795.83867,
          "taker_buy_quote": 72401448.4366142
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90360.01,
          "high": 90417.0,
          "low": 86161.61,
          "close": 86346.13,
          "volume": 10249.65966,
          "close_time": 1764561599999,
          "quote_volume": 897849123.3229347,
          "trades": 1722973,
          "taker_buy_base": 4191.17162,
          "taker_buy_quote": 367273730.337797
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 86346.13,
          "high": 86578.06,
          "low": 85604.0,
          "close": 86550.3,
          "volume": 4937.16707,
          "close_time": 1764575999999,
          "quote_volume": 425115017.9660056,
          "trades": 893445,
          "taker_buy_base": 2255.05761,
          "taker_buy_quote": 194226852.1722664
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 86550.3,
          "high": 86938.01,
          "low": 86131.01,
          "close": 86149.15,
          "volume": 3005.76787,
          "close_time": 1764590399999,
          "quote_volume": 260281847.2350665,
          "trades": 691575,
          "taker_buy_base": 1246.98554,
          "taker_buy_quote": 108038831.508145
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 86146.59,
          "high": 86674.0,
          "low": 83822.76,
          "close": 84677.87,
          "volume": 8124.37241,
          "close_time": 1764604799999,
          "quote_volume": 694074542.6768066,
          "trades": 1860732,
          "taker_buy_base": 3634.31812,
          "taker_buy_quote": 310708906.5740069
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 84677.87,
          "high": 85555.0,
          "low": 84030.95,
          "close": 85024.5,
          "volume": 4598.10295,
          "close_time": 1764619199999,
          "quote_volume": 390099606.479172,
          "trades": 1456458,
          "taker_buy_base": 2365.71048,
          "taker_buy_quote": 200745256.4141217
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 85024.5,
          "high": 86860.0,
          "low": 85007.69,
          "close": 86286.01,
          "volume": 3593.94231,
          "close_time": 1764633599999,
          "quote_volume": 309603909.5431753,
          "trades": 1084502,
          "taker_buy_base": 1831.09009,
          "taker_buy_quote": 157725216.9949753
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86286.01,
          "high": 87350.0,
          "low": 86184.39,
          "close": 86976.99,
          "volume": 3245.81604,
          "close_time": 1764647999999,
          "quote_volume": 281278192.5652888,
          "trades": 988788,
          "taker_buy_base": 1587.16677,
          "taker_buy_quote": 137592391.8386654
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 86977.0,
          "high": 87288.48,
          "low": 86818.14,
          "close": 87012.65,
          "volume": 1733.23534,
          "close_time": 1764662399999,
          "quote_volume": 150818966.7039248,
          "trades": 565292,
          "taker_buy_base": 966.30676,
          "taker_buy_quote": 84088679.1159525
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 87012.64,
          "high": 87628.78,
          "low": 86296.21,
          "close": 87368.92,
          "volume": 3361.03567,
          "close_time": 1764676799999,
          "quote_volume": 292051091.3258003,
          "trades": 691900,
          "taker_buy_base": 1527.03312,
          "taker_buy_quote": 132822108.3076405
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 87368.92,
          "high": 91200.0,
          "low": 87032.75,
          "close": 90850.01,
          "volume": 9300.50019,
          "close_time": 1764691199999,
          "quote_volume": 828829075.3682936,
          "trades": 1777835,
          "taker_buy_base": 4675.2058,
          "taker_buy_quote": 416512652.3395374
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 90850.01,
          "high": 92307.65,
          "low": 90201.0,
          "close": 91903.39,
          "volume": 6152.68006,
          "close_time": 1764705599999,
          "quote_volume": 562560814.0873791,
          "trades": 1475045,
          "taker_buy_base": 3016.32759,
          "taker_buy_quote": 276018814.3623622
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 91903.38,
          "high": 92000.0,
          "low": 90720.87,
          "close": 91277.88,
          "volume": 4416.96002,
          "close_time": 1764719999999,
          "quote_volume": 403977037.6116781,
          "trades": 898439,
          "taker_buy_base": 1740.29945,
          "taker_buy_quote": 159165252.3299931
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91277.88,
          "high": 93087.09,
          "low": 90990.23,
          "close": 92628.91,
          "volume": 4425.07634,
          "close_time": 1764734399999,
          "quote_volume": 407605964.311506,
          "trades": 1098418,
          "taker_buy_base": 2511.5828,
          "taker_buy_quote": 231412016.9121331
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 92628.91,
          "high": 93958.58,
          "low": 92625.0,
          "close": 92999.99,
          "volume": 4546.45939,
          "close_time": 1764748799999,
          "quote_volume": 424081680.7550526,
          "trades": 1111918,
          "taker_buy_base": 2318.08523,
          "taker_buy_quote": 216256878.9897109
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 93000.0,
          "high": 93389.62,
          "low": 92666.0,
          "close": 93005.68,
          "volume": 2770.10259,
          "close_time": 1764763199999,
          "quote_volume": 257454271.6337065,
          "trades": 768262,
          "taker_buy_base": 1298.84422,
          "taker_buy_quote": 120744517.9150327
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 93005.68,
          "high": 93700.0,
          "low": 91697.0,
          "close": 92373.3,
          "volume": 6523.23972,
          "close_time": 1764777599999,
          "quote_volume": 604028242.3117836,
          "trades": 1739446,
          "taker_buy_base": 2958.74846,
          "taker_buy_quote": 274114818.7984694
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 92373.3,
          "high": 93500.0,
          "low": 91786.99,
          "close": 93024.99,
          "volume": 3624.68485,
          "close_time": 1764791999999,
          "quote_volume": 335769647.1595608,
          "trades": 1102688,
          "taker_buy_base": 1811.58126,
          "taker_buy_quote": 167913354.3100392
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 93025.0,
          "high": 94150.0,
          "low": 92825.56,
          "close": 93429.95,
          "volume": 3822.96296,
          "close_time": 1764806399999,
          "quote_volume": 357283820.6897808,
          "trades": 912450,
          "taker_buy_base": 2094.35115,
          "taker_buy_quote": 195777913.532349
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93429.95,
          "high": 94080.0,
          "low": 92669.82,
          "close": 93543.04,
          "volume": 3844.7002,
          "close_time": 1764820799999,
          "quote_volume": 359228089.1330276,
          "trades": 1056754,
          "taker_buy_base": 1717.21133,
          "taker_buy_quote": 160600800.4249627
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 93543.03,
          "high": 93588.48,
          "low": 92775.0,
          "close": 93397.67,
          "volume": 3070.50786,
          "close_time": 1764835199999,
          "quote_volume": 285984729.8674878,
          "trades": 680127,
          "taker_buy_base": 857.29798,
          "taker_buy_quote": 79868881.4456552
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 93397.67,
          "high": 93621.31,
          "low": 92736.9,
          "close": 92948.31,
          "volume": 1917.02375,
          "close_time": 1764849599999,
          "quote_volume": 178702673.6901171,
          "trades": 677175,
          "taker_buy_base": 914.02926,
          "taker_buy_quote": 85206363.9405827
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 92948.32,
          "high": 93257.0,
          "low": 91801.0,
          "close": 92971.49,
          "volume": 4296.15789,
          "close_time": 1764863999999,
          "quote_volume": 397884715.1819788,
          "trades": 1327417,
          "taker_buy_base": 1858.99168,
          "taker_buy_quote": 172156702.0690094
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 92971.49,
          "high": 93174.55,
          "low": 90889.0,
          "close": 91975.44,
          "volume": 4860.7112,
          "close_time": 1764878399999,
          "quote_volume": 447377780.4494151,
          "trades": 1465264,
          "taker_buy_base": 2171.05462,
          "taker_buy_quote": 199877964.3983415
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 91975.43,
          "high": 92718.53,
          "low": 91688.92,
          "close": 92078.06,
          "volume": 1814.83969,
          "close_time": 1764892799999,
          "quote_volume": 167467641.0125937,
          "trades": 649312,
          "taker_buy_base": 794.11052,
          "taker_buy_quote": 73281522.9294405
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92078.06,
          "high": 92692.36,
          "low": 91959.92,
          "close": 92142.75,
          "volume": 1751.29187,
          "close_time": 1764907199999,
          "quote_volume": 161800535.2689299,
          "trades": 542821,
          "taker_buy_base": 687.76232,
          "taker_buy_quote": 63546385.6807266
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 92142.75,
          "high": 92497.51,
          "low": 91813.37,
          "close": 92258.65,
          "volume": 1387.19156,
          "close_time": 1764921599999,
          "quote_volume": 127796108.0042385,
          "trades": 455365,
          "taker_buy_base": 671.4689,
          "taker_buy_quote": 61858007.944127
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92258.64,
          "high": 92258.65,
          "low": 90956.25,
          "close": 91351.43,
          "volume": 2431.69816,
          "close_time": 1764935999999,
          "quote_volume": 222417519.5179517,
          "trades": 686521,
          "taker_buy_base": 945.23747,
          "taker_buy_quote": 86427443.6922967
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 91351.44,
          "high": 91478.67,
          "low": 89874.7,
          "close": 90459.35,
          "volume": 5344.16253,
          "close_time": 1764950399999,
          "quote_volume": 484727444.6634661,
          "trades": 1438120,
          "taker_buy_base": 2519.39785,
          "taker_buy_quote": 228585412.7838774
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 90459.34,
          "high": 90498.59,
          "low": 88056.0,
          "close": 89629.26,
          "volume": 6507.53794,
          "close_time": 1764964799999,
          "quote_volume": 579877633.5493697,
          "trades": 1765020,
          "taker_buy_base": 3103.31905,
          "taker_buy_quote": 276382515.9936078
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 89629.27,
          "high": 89745.37,
          "low": 88901.6,
          "close": 89330.04,
          "volume": 2371.09012,
          "close_time": 1764979199999,
          "quote_volume": 211817742.8066987,
          "trades": 632505,
          "taker_buy_base": 794.95436,
          "taker_buy_quote": 71009957.6266884
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89330.04,
          "high": 89806.43,
          "low": 89030.67,
          "close": 89688.35,
          "volume": 1531.03301,
          "close_time": 1764993599999,
          "quote_volume": 137000423.4447528,
          "trades": 472479,
          "taker_buy_base": 844.04144,
          "taker_buy_quote": 75570643.8933873
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 89688.35,
          "high": 89764.19,
          "low": 89459.19,
          "close": 89597.13,
          "volume": 769.5235,
          "close_time": 1765007999999,
          "quote_volume": 68975153.5911448,
          "trades": 317855,
          "taker_buy_base": 363.64344,
          "taker_buy_quote": 32597114.6974306
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89597.14,
          "high": 89750.01,
          "low": 89217.59,
          "close": 89631.28,
          "volume": 1504.70502,
          "close_time": 1765022399999,
          "quote_volume": 134746295.3342943,
          "trades": 391682,
          "taker_buy_base": 699.08802,
          "taker_buy_quote": 62615823.2466484
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89631.29,
          "high": 90289.97,
          "low": 89490.98,
          "close": 89758.77,
          "volume": 2052.08066,
          "close_time": 1765036799999,
          "quote_volume": 184403373.6287088,
          "trades": 521954,
          "taker_buy_base": 1007.76995,
          "taker_buy_quote": 90561906.2369632
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 89758.77,
          "high": 89981.2,
          "low": 89077.6,
          "close": 89405.64,
          "volume": 1483.59614,
          "close_time": 1765051199999,
          "quote_volume": 132901947.0370227,
          "trades": 401554,
          "taker_buy_base": 723.50433,
          "taker_buy_quote": 64841450.8279036
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89405.65,
          "high": 89615.34,
          "low": 88908.01,
          "close": 89236.79,
          "volume": 1068.56183,
          "close_time": 1765065599999,
          "quote_volume": 95393486.7704025,
          "trades": 376697,
          "taker_buy_base": 403.68116,
          "taker_buy_quote": 36045847.3672383
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89236.8,
          "high": 89749.59,
          "low": 89176.52,
          "close": 89722.37,
          "volume": 712.48717,
          "close_time": 1765079999999,
          "quote_volume": 63757900.5343057,
          "trades": 304401,
          "taker_buy_base": 400.85579,
          "taker_buy_quote": 35867810.7491918
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 89722.37,
          "high": 89799.96,
          "low": 89200.0,
          "close": 89379.72,
          "volume": 739.06202,
          "close_time": 1765094399999,
          "quote_volume": 66180741.4103772,
          "trades": 236205,
          "taker_buy_base": 336.52799,
          "taker_buy_quote": 30133414.1261567
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89379.73,
          "high": 89538.7,
          "low": 89050.01,
          "close": 89149.18,
          "volume": 786.60016,
          "close_time": 1765108799999,
          "quote_volume": 70198804.8636559,
          "trades": 293142,
          "taker_buy_base": 366.55688,
          "taker_buy_quote": 32718654.3175057
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89149.18,
          "high": 89707.54,
          "low": 87719.28,
          "close": 89554.52,
          "volume": 3916.92116,
          "close_time": 1765123199999,
          "quote_volume": 347176970.0624104,
          "trades": 1024955,
          "taker_buy_base": 1867.69729,
          "taker_buy_quote": 165577650.8495818
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89554.52,
          "high": 91760.0,
          "low": 89115.85,
          "close": 91425.52,
          "volume": 3838.31073,
          "close_time": 1765137599999,
          "quote_volume": 347996504.842324,
          "trades": 1101167,
          "taker_buy_base": 2003.22026,
          "taker_buy_quote": 181623252.1720494
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 91425.51,
          "high": 91510.4,
          "low": 88995.33,
          "close": 90395.31,
          "volume": 3027.73061,
          "close_time": 1765151999999,
          "quote_volume": 272555565.1324481,
          "trades": 993201,
          "taker_buy_base": 1395.70862,
          "taker_buy_quote": 125626455.6422817
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90395.32,
          "high": 91700.0,
          "low": 89860.0,
          "close": 91068.29,
          "volume": 2453.60415,
          "close_time": 1765166399999,
          "quote_volume": 223164565.5050897,
          "trades": 929534,
          "taker_buy_base": 1286.81132,
          "taker_buy_quote": 117046673.4150771
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 91068.3,
          "high": 91868.76,
          "low": 91023.06,
          "close": 91565.46,
          "volume": 1592.48822,
          "close_time": 1765180799999,
          "quote_volume": 145635293.2946762,
          "trades": 544242,
          "taker_buy_base": 611.10911,
          "taker_buy_quote": 55878048.6482829
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 91565.46,
          "high": 92287.15,
          "low": 91486.46,
          "close": 91968.29,
          "volume": 1953.05465,
          "close_time": 1765195199999,
          "quote_volume": 179609219.3016058,
          "trades": 595711,
          "taker_buy_base": 991.35161,
          "taker_buy_quote": 91163251.1179031
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 91968.29,
          "high": 92122.08,
          "low": 89612.0,
          "close": 89961.37,
          "volume": 5223.15445,
          "close_time": 1765209599999,
          "quote_volume": 475162683.5790631,
          "trades": 1533948,
          "taker_buy_base": 2201.94382,
          "taker_buy_quote": 200117862.2998608
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 89961.36,
          "high": 90527.3,
          "low": 89679.79,
          "close": 90124.48,
          "volume": 2589.84253,
          "close_time": 1765223999999,
          "quote_volume": 233374301.7867023,
          "trades": 1174722,
          "taker_buy_base": 1230.8387,
          "taker_buy_quote": 110924863.3617492
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 90124.49,
          "high": 91374.0,
          "low": 90124.49,
          "close": 90634.34,
          "volume": 1981.49487,
          "close_time": 1765238399999,
          "quote_volume": 179973955.4264762,
          "trades": 680574,
          "taker_buy_base": 974.68872,
          "taker_buy_quote": 88523876.6093104
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90634.35,
          "high": 90846.26,
          "low": 89795.84,
          "close": 90405.01,
          "volume": 2355.41188,
          "close_time": 1765252799999,
          "quote_volume": 212376096.1217267,
          "trades": 712026,
          "taker_buy_base": 1146.45776,
          "taker_buy_quote": 103381678.3985538
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 90405.02,
          "high": 90528.67,
          "low": 89500.0,
          "close": 90496.8,
          "volume": 1867.61874,
          "close_time": 1765267199999,
          "quote_volume": 168193879.5792508,
          "trades": 531617,
          "taker_buy_base": 784.37194,
          "taker_buy_quote": 70657958.6752816
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 90496.8,
          "high": 90600.0,
          "low": 89912.48,
          "close": 90384.55,
          "volume": 1562.48442,
          "close_time": 1765281599999,
          "quote_volume": 141106216.7402774,
          "trades": 566006,
          "taker_buy_base": 771.95574,
          "taker_buy_quote": 69721211.5897628
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 90384.54,
          "high": 92876.92,
          "low": 90004.73,
          "close": 92707.51,
          "volume": 4917.67396,
          "close_time": 1765295999999,
          "quote_volume": 448695424.9579031,
          "trades": 1409402,
          "taker_buy_base": 2514.29776,
          "taker_buy_quote": 229576658.5137998
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 92707.5,
          "high": 94588.99,
          "low": 92693.5,
          "close": 93800.83,
          "volume": 7304.45224,
          "close_time": 1765310399999,
          "quote_volume": 685503843.6109154,
          "trades": 1712675,
          "taker_buy_base": 3834.30378,
          "taker_buy_quote": 359854039.0384428
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 93800.83,
          "high": 93857.47,
          "low": 92254.92,
          "close": 92678.8,
          "volume": 3232.7889,
          "close_time": 1765324799999,
          "quote_volume": 300385604.5970999,
          "trades": 1008497,
          "taker_buy_base": 1466.37261,
          "taker_buy_quote": 136234459.906422
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92678.81,
          "high": 92786.35,
          "low": 91976.0,
          "close": 92410.62,
          "volume": 1996.9993,
          "close_time": 1765339199999,
          "quote_volume": 184407692.2274169,
          "trades": 565288,
          "taker_buy_base": 944.03964,
          "taker_buy_quote": 87193986.7659781
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 92410.62,
          "high": 92782.92,
          "low": 92386.83,
          "close": 92782.91,
          "volume": 1363.84988,
          "close_time": 1765353599999,
          "quote_volume": 126282796.8833111,
          "trades": 396363,
          "taker_buy_base": 693.53554,
          "taker_buy_quote": 64220810.1895105
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 92782.91,
          "high": 93291.5,
          "low": 91763.69,
          "close": 92120.45,
          "volume": 2623.05995,
          "close_time": 1765367999999,
          "quote_volume": 242620175.5500427,
          "trades": 792121,
          "taker_buy_base": 1054.15142,
          "taker_buy_quote": 97576939.7796933
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 92120.45,
          "high": 92226.0,
          "low": 91563.15,
          "close": 92063.69,
          "volume": 2523.14963,
          "close_time": 1765382399999,
          "quote_volume": 231984456.6253759,
          "trades": 962593,
          "taker_buy_base": 1090.82012,
          "taker_buy_quote": 100301966.041837
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 92063.69,
          "high": 93243.59,
          "low": 91684.39,
          "close": 92957.67,
          "volume": 5420.4848,
          "close_time": 1765396799999,
          "quote_volume": 501711398.7937037,
          "trades": 1736481,
          "taker_buy_base": 2665.15345,
          "taker_buy_quote": 246744009.9085174
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 92957.67,
          "high": 94476.0,
          "low": 91878.0,
          "close": 92015.37,
          "volume": 5071.13727,
          "close_time": 1765411199999,
          "quote_volume": 471766756.1679545,
          "trades": 1572861,
          "taker_buy_base": 2749.63099,
          "taker_buy_quote": 255974582.7111752
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92015.38,
          "high": 92080.32,
          "low": 89389.63,
          "close": 89880.01,
          "volume": 4081.1469,
          "close_time": 1765425599999,
          "quote_volume": 369422213.2984915,
          "trades": 1299577,
          "taker_buy_base": 1821.09069,
          "taker_buy_quote": 164842640.7823919
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 89880.0,
          "high": 90480.14,
          "low": 89694.81,
          "close": 90272.75,
          "volume": 2245.33099,
          "close_time": 1765439999999,
          "quote_volume": 202438480.2746144,
          "trades": 581646,
          "taker_buy_base": 1120.0289,
          "taker_buy_quote": 100996476.5334028
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 90272.76,
          "high": 90504.19,
          "low": 89971.11,
          "close": 90242.35,
          "volume": 1503.95888,
          "close_time": 1765454399999,
          "quote_volume": 135701407.0584162,
          "trades": 426897,
          "taker_buy_base": 652.85667,
          "taker_buy_quote": 58917262.7996465
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 90242.36,
          "high": 90653.33,
          "low": 89260.63,
          "close": 89872.51,
          "volume": 3541.05902,
          "close_time": 1765468799999,
          "quote_volume": 318747599.9512857,
          "trades": 1225571,
          "taker_buy_base": 1555.48212,
          "taker_buy_quote": 140046995.8040539
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 89872.51,
          "high": 91538.26,
          "low": 89333.0,
          "close": 90839.81,
          "volume": 3643.99089,
          "close_time": 1765483199999,
          "quote_volume": 329510316.5289025,
          "trades": 1402644,
          "taker_buy_base": 1622.2509,
          "taker_buy_quote": 146707772.9227003
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 90839.81,
          "high": 93555.0,
          "low": 90797.76,
          "close": 92513.38,
          "volume": 4957.1009,
          "close_time": 1765497599999,
          "quote_volume": 458502101.9541386,
          "trades": 1314103,
          "taker_buy_base": 2379.18869,
          "taker_buy_quote": 220018774.9666865
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92513.38,
          "high": 92754.0,
          "low": 91448.31,
          "close": 92283.4,
          "volume": 2164.71329,
          "close_time": 1765511999999,
          "quote_volume": 199548794.7211322,
          "trades": 797038,
          "taker_buy_base": 1019.4651,
          "taker_buy_quote": 93964229.2459942
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 92283.4,
          "high": 92720.0,
          "low": 92078.91,
          "close": 92425.34,
          "volume": 1494.20203,
          "close_time": 1765526399999,
          "quote_volume": 138033207.3638763,
          "trades": 396811,
          "taker_buy_base": 695.58944,
          "taker_buy_quote": 64255956.3234075
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 92425.33,
          "high": 92650.01,
          "low": 92044.8,
          "close": 92418.19,
          "volume": 1624.00539,
          "close_time": 1765540799999,
          "quote_volume": 149977956.6974303,
          "trades": 407755,
          "taker_buy_base": 743.2851,
          "taker_buy_quote": 68659793.6615473
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 92418.19,
          "high": 92660.74,
          "low": 89780.0,
          "close": 89935.14,
          "volume": 5560.13281,
          "close_time": 1765555199999,
          "quote_volume": 508130152.855458,
          "trades": 1237161,
          "taker_buy_base": 2759.78821,
          "taker_buy_quote": 252291847.0136528
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 89935.13,
          "high": 90666.0,
          "low": 89480.0,
          "close": 90198.22,
          "volume": 4659.32825,
          "close_time": 1765569599999,
          "quote_volume": 419822507.0064599,
          "trades": 1651232,
          "taker_buy_base": 2199.97967,
          "taker_buy_quote": 198257684.3492601
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 90198.23,
          "high": 90404.13,
          "low": 89898.61,
          "close": 90268.42,
          "volume": 1176.80992,
          "close_time": 1765583999999,
          "quote_volume": 106170806.9204437,
          "trades": 466722,
          "taker_buy_base": 568.57521,
          "taker_buy_quote": 51294846.7947944
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90268.43,
          "high": 90469.71,
          "low": 90120.0,
          "close": 90345.54,
          "volume": 648.76329,
          "close_time": 1765598399999,
          "quote_volume": 58584471.0296303,
          "trades": 180558,
          "taker_buy_base": 246.95388,
          "taker_buy_quote": 22302970.2095985
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 90345.55,
          "high": 90410.5,
          "low": 90268.91,
          "close": 90329.97,
          "volume": 451.53525,
          "close_time": 1765612799999,
          "quote_volume": 40792419.2141061,
          "trades": 141736,
          "taker_buy_base": 208.05847,
          "taker_buy_quote": 18796398.4424695
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 90329.98,
          "high": 90634.55,
          "low": 90290.0,
          "close": 90330.36,
          "volume": 1525.87319,
          "close_time": 1765627199999,
          "quote_volume": 138043020.3294419,
          "trades": 238149,
          "taker_buy_base": 617.10719,
          "taker_buy_quote": 55841397.0661301
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 90330.36,
          "high": 90470.3,
          "low": 89932.99,
          "close": 90092.16,
          "volume": 1906.98893,
          "close_time": 1765641599999,
          "quote_volume": 172074761.1048349,
          "trades": 351955,
          "taker_buy_base": 551.47192,
          "taker_buy_quote": 49765716.9442962
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 90092.17,
          "high": 90268.13,
          "low": 89981.0,
          "close": 90178.16,
          "volume": 675.23738,
          "close_time": 1765655999999,
          "quote_volume": 60842798.4829565,
          "trades": 184041,
          "taker_buy_base": 295.99207,
          "taker_buy_quote": 26669170.7021203
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 90178.17,
          "high": 90280.76,
          "low": 89766.39,
          "close": 90240.01,
          "volume": 687.30984,
          "close_time": 1765670399999,
          "quote_volume": 61913074.4294318,
          "trades": 267315,
          "taker_buy_base": 318.40117,
          "taker_buy_quote": 28689866.131526
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90240.0,
          "high": 90472.4,
          "low": 90117.05,
          "close": 90258.98,
          "volume": 710.94131,
          "close_time": 1765684799999,
          "quote_volume": 64203085.7272686,
          "trades": 199495,
          "taker_buy_base": 319.46004,
          "taker_buy_quote": 28850048.9022295
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 90258.99,
          "high": 90329.24,
          "low": 90050.74,
          "close": 90245.6,
          "volume": 689.83584,
          "close_time": 1765699199999,
          "quote_volume": 62200424.2692663,
          "trades": 175002,
          "taker_buy_base": 223.54004,
          "taker_buy_quote": 20155775.7408662
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 90245.6,
          "high": 90280.01,
          "low": 88687.27,
          "close": 89360.0,
          "volume": 2036.12797,
          "close_time": 1765713599999,
          "quote_volume": 182206100.3762897,
          "trades": 571874,
          "taker_buy_base": 759.79902,
          "taker_buy_quote": 67977252.1127056
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 89360.01,
          "high": 89666.0,
          "low": 88882.66,
          "close": 89022.91,
          "volume": 1729.70637,
          "close_time": 1765727999999,
          "quote_volume": 154306575.6622888,
          "trades": 652367,
          "taker_buy_base": 803.62461,
          "taker_buy_quote": 71714928.8318889
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 89022.92,
          "high": 89398.71,
          "low": 88497.02,
          "close": 88644.88,
          "volume": 1685.20822,
          "close_time": 1765742399999,
          "quote_volume": 149709964.0718571,
          "trades": 647849,
          "taker_buy_base": 833.16573,
          "taker_buy_quote": 74031853.1662035
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 88644.88,
          "high": 88827.71,
          "low": 87577.36,
          "close": 88172.17,
          "volume": 2565.12033,
          "close_time": 1765756799999,
          "quote_volume": 226452980.7308946,
          "trades": 869162,
          "taker_buy_base": 1066.11891,
          "taker_buy_quote": 94175298.5727756
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88172.16,
          "high": 90052.64,
          "low": 88074.37,
          "close": 89282.6,
          "volume": 2699.66065,
          "close_time": 1765771199999,
          "quote_volume": 240519602.7230338,
          "trades": 990956,
          "taker_buy_base": 1353.44123,
          "taker_buy_quote": 120560441.4643715
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 89282.6,
          "high": 89918.48,
          "low": 89272.88,
          "close": 89753.42,
          "volume": 1316.93789,
          "close_time": 1765785599999,
          "quote_volume": 118014903.0212178,
          "trades": 439659,
          "taker_buy_base": 577.01336,
          "taker_buy_quote": 51716246.767418
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 89753.43,
          "high": 89986.68,
          "low": 89572.05,
          "close": 89641.28,
          "volume": 1524.38986,
          "close_time": 1765799999999,
          "quote_volume": 136900760.1241949,
          "trades": 447628,
          "taker_buy_base": 811.47592,
          "taker_buy_quote": 72887409.3242231
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 89641.28,
          "high": 89876.42,
          "low": 86621.91,
          "close": 87033.22,
          "volume": 5888.02922,
          "close_time": 1765814399999,
          "quote_volume": 518425885.9066086,
          "trades": 1809099,
          "taker_buy_base": 2795.72071,
          "taker_buy_quote": 246015026.3667769
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 87033.21,
          "high": 87220.0,
          "low": 85146.64,
          "close": 86149.96,
          "volume": 5789.22914,
          "close_time": 1765828799999,
          "quote_volume": 498631890.2389359,
          "trades": 2131548,
          "taker_buy_base": 2858.67071,
          "taker_buy_quote": 246225632.2657154
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 86149.96,
          "high": 86472.7,
          "low": 85530.01,
          "close": 86432.08,
          "volume": 2560.44514,
          "close_time": 1765843199999,
          "quote_volume": 220330387.4877377,
          "trades": 928277,
          "taker_buy_base": 1196.08883,
          "taker_buy_quote": 102944893.1365574
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86432.08,
          "high": 86535.22,
          "low": 85386.0,
          "close": 85875.92,
          "volume": 2272.8575,
          "close_time": 1765857599999,
          "quote_volume": 195351902.8894005,
          "trades": 817930,
          "taker_buy_base": 1081.08923,
          "taker_buy_quote": 92942805.9373153
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 85875.91,
          "high": 86615.38,
          "low": 85266.0,
          "close": 86021.51,
          "volume": 2433.06768,
          "close_time": 1765871999999,
          "quote_volume": 209435498.8194675,
          "trades": 609348,
          "taker_buy_base": 1090.66279,
          "taker_buy_quote": 93877622.0177942
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 86021.51,
          "high": 87330.0,
          "low": 85930.97,
          "close": 87261.45,
          "volume": 2417.24589,
          "close_time": 1765886399999,
          "quote_volume": 209585369.1378884,
          "trades": 687177,
          "taker_buy_base": 1233.40972,
          "taker_buy_quote": 106943686.2901373
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 87261.46,
          "high": 88175.98,
          "low": 86107.43,
          "close": 87977.43,
          "volume": 6730.13202,
          "close_time": 1765900799999,
          "quote_volume": 586929381.1287175,
          "trades": 2123876,
          "taker_buy_base": 3310.05361,
          "taker_buy_quote": 288902066.8743442
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 87977.44,
          "high": 88050.17,
          "low": 87061.23,
          "close": 87585.77,
          "volume": 3497.7582,
          "close_time": 1765915199999,
          "quote_volume": 306446618.4050209,
          "trades": 1390900,
          "taker_buy_base": 1801.48247,
          "taker_buy_quote": 157879819.0861211
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 87585.76,
          "high": 87931.48,
          "low": 87343.75,
          "close": 87863.42,
          "volume": 1104.98888,
          "close_time": 1765929599999,
          "quote_volume": 96924658.2722887,
          "trades": 470461,
          "taker_buy_base": 549.27964,
          "taker_buy_quote": 48185082.2607479
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.43,
          "high": 87950.0,
          "low": 87150.01,
          "close": 87213.59,
          "volume": 1179.65134,
          "close_time": 1765943999999,
          "quote_volume": 103237747.2784134,
          "trades": 482964,
          "taker_buy_base": 466.50915,
          "taker_buy_quote": 40835078.8643671
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 87213.6,
          "high": 87398.54,
          "low": 86209.11,
          "close": 87045.59,
          "volume": 2094.81095,
          "close_time": 1765958399999,
          "quote_volume": 181818702.8503051,
          "trades": 617398,
          "taker_buy_base": 994.67179,
          "taker_buy_quote": 86329542.6288137
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 87045.59,
          "high": 87137.42,
          "low": 86238.91,
          "close": 86983.26,
          "volume": 1681.2327,
          "close_time": 1765972799999,
          "quote_volume": 145696174.9214371,
          "trades": 601966,
          "taker_buy_base": 823.45,
          "taker_buy_quote": 71364416.5851003
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 86983.26,
          "high": 90365.85,
          "low": 86817.27,
          "close": 87233.44,
          "volume": 8132.27731,
          "close_time": 1765987199999,
          "quote_volume": 720213842.3378727,
          "trades": 2001066,
          "taker_buy_base": 3800.429,
          "taker_buy_quote": 336320060.3913488
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 87233.44,
          "high": 87769.23,
          "low": 85314.0,
          "close": 86018.53,
          "volume": 5045.61646,
          "close_time": 1766001599999,
          "quote_volume": 436107367.0116205,
          "trades": 1771041,
          "taker_buy_base": 2478.71192,
          "taker_buy_quote": 214378157.3218711
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 86018.53,
          "high": 86431.14,
          "low": 85644.09,
          "close": 86243.22,
          "volume": 1700.52853,
          "close_time": 1766015999999,
          "quote_volume": 146274662.2707106,
          "trades": 584203,
          "taker_buy_base": 713.50652,
          "taker_buy_quote": 61390757.4651428
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86243.23,
          "high": 86863.75,
          "low": 85863.93,
          "close": 86618.34,
          "volume": 1716.00096,
          "close_time": 1766030399999,
          "quote_volume": 148223978.1237307,
          "trades": 619197,
          "taker_buy_base": 835.21438,
          "taker_buy_quote": 72143612.6981801
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 86618.35,
          "high": 86901.4,
          "low": 86384.61,
          "close": 86833.84,
          "volume": 1551.20199,
          "close_time": 1766044799999,
          "quote_volume": 134495547.3536727,
          "trades": 399858,
          "taker_buy_base": 724.23448,
          "taker_buy_quote": 62796673.6198475
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 86833.83,
          "high": 87453.63,
          "low": 86685.14,
          "close": 87300.74,
          "volume": 1894.81711,
          "close_time": 1766059199999,
          "quote_volume": 165087865.9159302,
          "trades": 518982,
          "taker_buy_base": 934.47081,
          "taker_buy_quote": 81431802.9036351
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 87300.5,
          "high": 89477.61,
          "low": 87109.76,
          "close": 88513.44,
          "volume": 7315.08784,
          "close_time": 1766073599999,
          "quote_volume": 646710766.2833674,
          "trades": 2122817,
          "taker_buy_base": 3445.32588,
          "taker_buy_quote": 304601131.4300358
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 88513.43,
          "high": 88533.61,
          "low": 84481.31,
          "close": 84483.79,
          "volume": 9332.10895,
          "close_time": 1766087999999,
          "quote_volume": 803384928.720061,
          "trades": 2343528,
          "taker_buy_base": 4864.50598,
          "taker_buy_quote": 418805843.5863983
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 84483.8,
          "high": 85835.9,
          "low": 84450.01,
          "close": 85516.41,
          "volume": 3596.20078,
          "close_time": 1766102399999,
          "quote_volume": 306320786.2728846,
          "trades": 942565,
          "taker_buy_base": 1864.78685,
          "taker_buy_quote": 158867790.7319398
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85516.41,
          "high": 87568.99,
          "low": 85110.24,
          "close": 86891.39,
          "volume": 3311.66901,
          "close_time": 1766116799999,
          "quote_volume": 285710912.2110634,
          "trades": 1182873,
          "taker_buy_base": 1714.05122,
          "taker_buy_quote": 147931228.6799313
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 86891.39,
          "high": 88449.06,
          "low": 86647.51,
          "close": 87953.4,
          "volume": 3713.59538,
          "close_time": 1766131199999,
          "quote_volume": 325016064.7810287,
          "trades": 996103,
          "taker_buy_base": 2059.8502,
          "taker_buy_quote": 180325364.5821602
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 87953.39,
          "high": 88385.06,
          "low": 87742.6,
          "close": 88198.7,
          "volume": 1797.82182,
          "close_time": 1766145599999,
          "quote_volume": 158386121.0446919,
          "trades": 639220,
          "taker_buy_base": 951.51545,
          "taker_buy_quote": 83833607.3836645
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 88198.7,
          "high": 89399.97,
          "low": 87514.59,
          "close": 87951.87,
          "volume": 5988.71834,
          "close_time": 1766159999999,
          "quote_volume": 528251235.9237054,
          "trades": 1639167,
          "taker_buy_base": 2788.52234,
          "taker_buy_quote": 246118269.3036707
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 87951.86,
          "high": 88882.55,
          "low": 86846.16,
          "close": 87845.92,
          "volume": 4584.61046,
          "close_time": 1766174399999,
          "quote_volume": 402032559.2428751,
          "trades": 1417704,
          "taker_buy_base": 2262.86101,
          "taker_buy_quote": 198501866.2505887
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 87845.92,
          "high": 88426.85,
          "low": 87614.79,
          "close": 88136.94,
          "volume": 1860.23503,
          "close_time": 1766188799999,
          "quote_volume": 163839732.7294994,
          "trades": 607186,
          "taker_buy_base": 1103.34429,
          "taker_buy_quote": 97175949.1647262
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88136.95,
          "high": 88339.27,
          "low": 87961.6,
          "close": 88214.98,
          "volume": 984.44715,
          "close_time": 1766203199999,
          "quote_volume": 86780474.8609355,
          "trades": 224188,
          "taker_buy_base": 583.99044,
          "taker_buy_quote": 51483517.4257159
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 88214.98,
          "high": 88573.07,
          "low": 88123.07,
          "close": 88275.41,
          "volume": 797.87192,
          "close_time": 1766217599999,
          "quote_volume": 70465230.8777586,
          "trades": 199607,
          "taker_buy_base": 370.18006,
          "taker_buy_quote": 32694849.0781455
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 88275.41,
          "high": 88428.0,
          "low": 88107.35,
          "close": 88277.66,
          "volume": 821.72303,
          "close_time": 1766231999999,
          "quote_volume": 72520013.0405237,
          "trades": 186262,
          "taker_buy_base": 330.42295,
          "taker_buy_quote": 29161839.935096
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 88277.66,
          "high": 88343.73,
          "low": 87795.76,
          "close": 88178.71,
          "volume": 1315.67537,
          "close_time": 1766246399999,
          "quote_volume": 115955453.2759554,
          "trades": 271332,
          "taker_buy_base": 559.81615,
          "taker_buy_quote": 49341498.9585472
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 88178.72,
          "high": 88418.73,
          "low": 88103.54,
          "close": 88232.92,
          "volume": 574.10491,
          "close_time": 1766260799999,
          "quote_volume": 50646063.7542463,
          "trades": 146754,
          "taker_buy_base": 275.81192,
          "taker_buy_quote": 24333152.6854403
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 88232.92,
          "high": 88443.44,
          "low": 88154.06,
          "close": 88360.9,
          "volume": 629.30956,
          "close_time": 1766275199999,
          "quote_volume": 55551786.91834,
          "trades": 146283,
          "taker_buy_base": 336.14911,
          "taker_buy_quote": 29672787.2462556
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88360.91,
          "high": 88433.64,
          "low": 87869.35,
          "close": 88070.64,
          "volume": 991.41687,
          "close_time": 1766289599999,
          "quote_volume": 87337728.9806422,
          "trades": 204114,
          "taker_buy_base": 533.39987,
          "taker_buy_quote": 46984600.5838483
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 88070.64,
          "high": 88201.59,
          "low": 88050.0,
          "close": 88174.79,
          "volume": 455.57319,
          "close_time": 1766303999999,
          "quote_volume": 40140932.5741753,
          "trades": 118578,
          "taker_buy_base": 214.68133,
          "taker_buy_quote": 18916909.207946
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 88174.79,
          "high": 89081.77,
          "low": 88141.87,
          "close": 88601.57,
          "volume": 1439.81605,
          "close_time": 1766318399999,
          "quote_volume": 127678805.0824659,
          "trades": 435641,
          "taker_buy_base": 763.41724,
          "taker_buy_quote": 67698683.6395066
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 88601.57,
          "high": 88920.01,
          "low": 87600.04,
          "close": 88067.95,
          "volume": 2206.50881,
          "close_time": 1766332799999,
          "quote_volume": 194370742.4431024,
          "trades": 679834,
          "taker_buy_base": 897.06796,
          "taker_buy_quote": 79050379.6364653
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 88067.96,
          "high": 88600.0,
          "low": 87950.0,
          "close": 88484.01,
          "volume": 1240.46771,
          "close_time": 1766347199999,
          "quote_volume": 109522574.3151758,
          "trades": 305413,
          "taker_buy_base": 622.6621,
          "taker_buy_quote": 54978063.7196771
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 88484.01,
          "high": 88823.52,
          "low": 88091.96,
          "close": 88658.86,
          "volume": 799.08995,
          "close_time": 1766361599999,
          "quote_volume": 70670188.3911035,
          "trades": 287086,
          "taker_buy_base": 419.16547,
          "taker_buy_quote": 37083425.0105812
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88658.87,
          "high": 89627.24,
          "low": 87900.0,
          "close": 88774.12,
          "volume": 2619.97992,
          "close_time": 1766375999999,
          "quote_volume": 232669967.9021919,
          "trades": 944640,
          "taker_buy_base": 1347.21776,
          "taker_buy_quote": 119685233.5983219
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 88774.13,
          "high": 89200.0,
          "low": 88712.11,
          "close": 89170.1,
          "volume": 1290.70342,
          "close_time": 1766390399999,
          "quote_volume": 114842336.7460302,
          "trades": 410136,
          "taker_buy_base": 605.09089,
          "taker_buy_quote": 53841276.6435687
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 89170.1,
          "high": 90118.0,
          "low": 89093.44,
          "close": 89945.43,
          "volume": 2622.90199,
          "close_time": 1766404799999,
          "quote_volume": 235316805.8768054,
          "trades": 617031,
          "taker_buy_base": 1264.18938,
          "taker_buy_quote": 113415815.8493578
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 89945.43,
          "high": 90588.23,
          "low": 89196.42,
          "close": 89726.92,
          "volume": 3942.72215,
          "close_time": 1766419199999,
          "quote_volume": 354542178.6692605,
          "trades": 1384546,
          "taker_buy_base": 1960.27565,
          "taker_buy_quote": 176361779.6567404
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 89726.93,
          "high": 90127.0,
          "low": 87965.76,
          "close": 88052.43,
          "volume": 2609.5493,
          "close_time": 1766433599999,
          "quote_volume": 232598008.5414158,
          "trades": 934818,
          "taker_buy_base": 1196.18791,
          "taker_buy_quote": 106645997.1306156
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 88052.42,
          "high": 88833.33,
          "low": 87911.79,
          "close": 88620.79,
          "volume": 1587.36292,
          "close_time": 1766447999999,
          "quote_volume": 140266334.0122221,
          "trades": 556576,
          "taker_buy_base": 896.65276,
          "taker_buy_quote": 79236688.8929378
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88620.79,
          "high": 88940.0,
          "low": 87800.0,
          "close": 88170.0,
          "volume": 1505.70483,
          "close_time": 1766462399999,
          "quote_volume": 133118636.5112631,
          "trades": 547321,
          "taker_buy_base": 747.57382,
          "taker_buy_quote": 66114215.2747486
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 88170.0,
          "high": 88368.1,
          "low": 87051.52,
          "close": 87574.79,
          "volume": 1996.43062,
          "close_time": 1766476799999,
          "quote_volume": 174963894.5913348,
          "trades": 634232,
          "taker_buy_base": 930.56505,
          "taker_buy_quote": 81551139.4372489
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 87574.78,
          "high": 87890.0,
          "low": 87297.69,
          "close": 87856.65,
          "volume": 1432.37853,
          "close_time": 1766491199999,
          "quote_volume": 125496999.5213382,
          "trades": 396569,
          "taker_buy_base": 711.48464,
          "taker_buy_quote": 62353362.2805557
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 87856.66,
          "high": 87963.03,
          "low": 86601.9,
          "close": 87443.45,
          "volume": 3407.99312,
          "close_time": 1766505599999,
          "quote_volume": 297693175.8774741,
          "trades": 1136288,
          "taker_buy_base": 1418.01615,
          "taker_buy_quote": 123924782.1067143
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 87443.45,
          "high": 88275.4,
          "low": 87162.39,
          "close": 87752.87,
          "volume": 3220.82979,
          "close_time": 1766519999999,
          "quote_volume": 282898560.8398343,
          "trades": 1026418,
          "taker_buy_base": 1543.43463,
          "taker_buy_quote": 135591963.5052989
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 87752.88,
          "high": 88372.35,
          "low": 87180.0,
          "close": 87486.0,
          "volume": 2346.99215,
          "close_time": 1766534399999,
          "quote_volume": 205728339.9265103,
          "trades": 724252,
          "taker_buy_base": 1030.69318,
          "taker_buy_quote": 90369733.282564
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87486.0,
          "high": 87839.66,
          "low": 86863.88,
          "close": 87336.23,
          "volume": 1598.88886,
          "close_time": 1766548799999,
          "quote_volume": 139723636.2732355,
          "trades": 520006,
          "taker_buy_base": 795.04089,
          "taker_buy_quote": 69498556.2032542
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 87336.23,
          "high": 87458.54,
          "low": 86796.65,
          "close": 86911.53,
          "volume": 1349.63742,
          "close_time": 1766563199999,
          "quote_volume": 117515634.9102966,
          "trades": 363758,
          "taker_buy_base": 736.56518,
          "taker_buy_quote": 64148825.9973983
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 86911.53,
          "high": 87359.59,
          "low": 86724.05,
          "close": 87203.94,
          "volume": 1188.37005,
          "close_time": 1766577599999,
          "quote_volume": 103429956.3540038,
          "trades": 325876,
          "taker_buy_base": 647.33616,
          "taker_buy_quote": 56350350.2240022
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 87203.94,
          "high": 87478.59,
          "low": 86420.0,
          "close": 87049.99,
          "volume": 2300.52897,
          "close_time": 1766591999999,
          "quote_volume": 200227835.7162901,
          "trades": 818068,
          "taker_buy_base": 1057.57703,
          "taker_buy_quote": 92051510.6602613
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 87050.0,
          "high": 87670.0,
          "low": 86917.25,
          "close": 87566.06,
          "volume": 1746.44928,
          "close_time": 1766606399999,
          "quote_volume": 152570882.6117146,
          "trades": 611177,
          "taker_buy_base": 841.63648,
          "taker_buy_quote": 73508097.4537565
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 87566.07,
          "high": 88049.89,
          "low": 87516.77,
          "close": 87669.45,
          "volume": 956.96862,
          "close_time": 1766620799999,
          "quote_volume": 83992580.6083056,
          "trades": 238354,
          "taker_buy_base": 465.11757,
          "taker_buy_quote": 40828349.8659301
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87669.44,
          "high": 87967.5,
          "low": 87508.52,
          "close": 87840.42,
          "volume": 652.86225,
          "close_time": 1766635199999,
          "quote_volume": 57281975.4690611,
          "trades": 232606,
          "taker_buy_base": 319.226,
          "taker_buy_quote": 28010997.5061002
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 87840.42,
          "high": 87862.2,
          "low": 87661.17,
          "close": 87837.59,
          "volume": 568.68423,
          "close_time": 1766649599999,
          "quote_volume": 49911834.7398366,
          "trades": 163730,
          "taker_buy_base": 268.14235,
          "taker_buy_quote": 23534446.2882828
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 87837.59,
          "high": 87888.0,
          "low": 87251.6,
          "close": 87519.44,
          "volume": 1203.75216,
          "close_time": 1766663999999,
          "quote_volume": 105324203.1962319,
          "trades": 309310,
          "taker_buy_base": 638.3094,
          "taker_buy_quote": 55848550.8180035
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 87519.45,
          "high": 88592.74,
          "low": 87398.78,
          "close": 88371.27,
          "volume": 1933.47252,
          "close_time": 1766678399999,
          "quote_volume": 170049070.36649,
          "trades": 458518,
          "taker_buy_base": 937.79316,
          "taker_buy_quote": 82481337.9581667
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 88371.27,
          "high": 88478.0,
          "low": 87993.21,
          "close": 88151.18,
          "volume": 1039.54656,
          "close_time": 1766692799999,
          "quote_volume": 91715453.0073007,
          "trades": 318589,
          "taker_buy_base": 363.16358,
          "taker_buy_quote": 32032399.3847235
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 88151.19,
          "high": 88167.65,
          "low": 86934.72,
          "close": 87225.27,
          "volume": 1698.26463,
          "close_time": 1766707199999,
          "quote_volume": 148687916.8708444,
          "trades": 509419,
          "taker_buy_base": 864.32259,
          "taker_buy_quote": 75683396.7680274
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87225.27,
          "high": 89440.0,
          "low": 86891.7,
          "close": 88844.87,
          "volume": 4964.62578,
          "close_time": 1766721599999,
          "quote_volume": 440136115.03657,
          "trades": 1156160,
          "taker_buy_base": 2893.89677,
          "taker_buy_quote": 256665800.2595452
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 88844.88,
          "high": 89567.75,
          "low": 88347.45,
          "close": 88470.75,
          "volume": 3154.47608,
          "close_time": 1766735999999,
          "quote_volume": 280602305.8400012,
          "trades": 561031,
          "taker_buy_base": 1526.58906,
          "taker_buy_quote": 135848924.8839717
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 88470.75,
          "high": 88918.59,
          "low": 88414.81,
          "close": 88533.42,
          "volume": 1250.32549,
          "close_time": 1766750399999,
          "quote_volume": 110927289.5148593,
          "trades": 454317,
          "taker_buy_base": 566.79396,
          "taker_buy_quote": 50289992.757666
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 88533.43,
          "high": 89050.0,
          "low": 86655.08,
          "close": 87137.81,
          "volume": 5932.37434,
          "close_time": 1766764799999,
          "quote_volume": 519288807.7394837,
          "trades": 1313391,
          "taker_buy_base": 2387.08473,
          "taker_buy_quote": 209049539.5611485
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 87137.81,
          "high": 87580.29,
          "low": 86818.18,
          "close": 87501.83,
          "volume": 1940.76351,
          "close_time": 1766779199999,
          "quote_volume": 169312314.088792,
          "trades": 724963,
          "taker_buy_base": 989.66696,
          "taker_buy_quote": 86354498.9938175
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 87501.83,
          "high": 87792.7,
          "low": 87321.4,
          "close": 87369.56,
          "volume": 1102.04985,
          "close_time": 1766793599999,
          "quote_volume": 96455283.4169398,
          "trades": 299620,
          "taker_buy_base": 482.77465,
          "taker_buy_quote": 42256121.2687575
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87369.56,
          "high": 87532.0,
          "low": 87253.05,
          "close": 87514.22,
          "volume": 675.35016,
          "close_time": 1766807999999,
          "quote_volume": 59033918.0064151,
          "trades": 144399,
          "taker_buy_base": 281.44121,
          "taker_buy_quote": 24601790.4078878
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 87514.23,
          "high": 87702.0,
          "low": 87417.93,
          "close": 87539.26,
          "volume": 515.35353,
          "close_time": 1766822399999,
          "quote_volume": 45098842.6253155,
          "trades": 126334,
          "taker_buy_base": 252.0879,
          "taker_buy_quote": 22061891.8342896
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 87539.26,
          "high": 87677.0,
          "low": 87370.73,
          "close": 87475.98,
          "volume": 1077.75463,
          "close_time": 1766836799999,
          "quote_volume": 94371773.2056262,
          "trades": 203278,
          "taker_buy_base": 521.01795,
          "taker_buy_quote": 45618001.1563153
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 87475.99,
          "high": 87589.99,
          "low": 87308.05,
          "close": 87551.25,
          "volume": 749.39054,
          "close_time": 1766851199999,
          "quote_volume": 65545804.5297237,
          "trades": 164504,
          "taker_buy_base": 237.17487,
          "taker_buy_quote": 20746636.0504593
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 87551.26,
          "high": 87591.0,
          "low": 87442.08,
          "close": 87569.39,
          "volume": 566.59122,
          "close_time": 1766865599999,
          "quote_volume": 49589439.8547737,
          "trades": 120742,
          "taker_buy_base": 321.99177,
          "taker_buy_quote": 28180390.8559756
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 87569.39,
          "high": 87984.0,
          "low": 87499.99,
          "close": 87877.01,
          "volume": 885.11148,
          "close_time": 1766879999999,
          "quote_volume": 77634427.0525818,
          "trades": 198279,
          "taker_buy_base": 452.01035,
          "taker_buy_quote": 39651770.9343148
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87877.0,
          "high": 87961.37,
          "low": 87705.97,
          "close": 87740.01,
          "volume": 672.08653,
          "close_time": 1766894399999,
          "quote_volume": 59020193.8622664,
          "trades": 171873,
          "taker_buy_base": 300.15109,
          "taker_buy_quote": 26360278.3889969
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 87740.0,
          "high": 87837.99,
          "low": 87614.79,
          "close": 87730.85,
          "volume": 442.23022,
          "close_time": 1766908799999,
          "quote_volume": 38793569.166359,
          "trades": 147395,
          "taker_buy_base": 235.63871,
          "taker_buy_quote": 20672232.4493779
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 87730.86,
          "high": 88010.0,
          "low": 87720.0,
          "close": 87883.25,
          "volume": 760.04376,
          "close_time": 1766923199999,
          "quote_volume": 66780892.0990681,
          "trades": 199732,
          "taker_buy_base": 395.72913,
          "taker_buy_quote": 34773141.3939609
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 87883.25,
          "high": 88088.75,
          "low": 87794.86,
          "close": 87836.27,
          "volume": 821.25662,
          "close_time": 1766937599999,
          "quote_volume": 72207877.9576321,
          "trades": 201212,
          "taker_buy_base": 393.69996,
          "taker_buy_quote": 34619598.9677897
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 87836.27,
          "high": 87931.59,
          "low": 87500.26,
          "close": 87520.75,
          "volume": 881.83702,
          "close_time": 1766951999999,
          "quote_volume": 77324955.1819535,
          "trades": 239536,
          "taker_buy_base": 428.86264,
          "taker_buy_quote": 37607426.5546958
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 87520.75,
          "high": 88049.53,
          "low": 87435.0,
          "close": 87952.71,
          "volume": 868.8387,
          "close_time": 1766966399999,
          "quote_volume": 76199810.8829972,
          "trades": 281678,
          "taker_buy_base": 476.67063,
          "taker_buy_quote": 41809450.4325931
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87952.71,
          "high": 90169.06,
          "low": 87813.17,
          "close": 90123.55,
          "volume": 4759.05691,
          "close_time": 1766980799999,
          "quote_volume": 424102116.6968146,
          "trades": 1089924,
          "taker_buy_base": 2545.39022,
          "taker_buy_quote": 226810391.1444359
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 90123.55,
          "high": 90406.08,
          "low": 89507.03,
          "close": 89617.71,
          "volume": 3502.98691,
          "close_time": 1766995199999,
          "quote_volume": 315179304.7191026,
          "trades": 585938,
          "taker_buy_base": 1477.24077,
          "taker_buy_quote": 132913378.4918534
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 89617.71,
          "high": 89825.01,
          "low": 87567.65,
          "close": 87567.66,
          "volume": 4608.77018,
          "close_time": 1767009599999,
          "quote_volume": 408418166.9609016,
          "trades": 868208,
          "taker_buy_base": 2461.25664,
          "taker_buy_quote": 218142362.6416618
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 87567.65,
          "high": 88190.71,
          "low": 86806.5,
          "close": 87691.62,
          "volume": 4178.35066,
          "close_time": 1767023999999,
          "quote_volume": 365414523.0884177,
          "trades": 1229726,
          "taker_buy_base": 2175.09457,
          "taker_buy_quote": 190241007.873089
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 87691.62,
          "high": 87996.22,
          "low": 87312.34,
          "close": 87366.23,
          "volume": 1457.68333,
          "close_time": 1767038399999,
          "quote_volume": 127737514.0028107,
          "trades": 655328,
          "taker_buy_base": 686.37366,
          "taker_buy_quote": 60149848.0831009
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 87366.23,
          "high": 87597.59,
          "low": 87071.49,
          "close": 87237.13,
          "volume": 1388.13776,
          "close_time": 1767052799999,
          "quote_volume": 121160367.5697481,
          "trades": 364465,
          "taker_buy_base": 733.74516,
          "taker_buy_quote": 64041247.141361
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87237.13,
          "high": 87423.65,
          "low": 86845.66,
          "close": 87379.0,
          "volume": 1520.57005,
          "close_time": 1767067199999,
          "quote_volume": 132542172.2238094,
          "trades": 451421,
          "taker_buy_base": 641.49101,
          "taker_buy_quote": 55945117.5057143
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 87378.99,
          "high": 87600.0,
          "low": 87157.07,
          "close": 87502.85,
          "volume": 1077.59137,
          "close_time": 1767081599999,
          "quote_volume": 94204221.7113451,
          "trades": 269750,
          "taker_buy_base": 621.33351,
          "taker_buy_quote": 54322957.2655482
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 87502.85,
          "high": 88224.76,
          "low": 87502.84,
          "close": 87903.89,
          "volume": 2468.25039,
          "close_time": 1767095999999,
          "quote_volume": 216982206.2999477,
          "trades": 533361,
          "taker_buy_base": 1211.55538,
          "taker_buy_quote": 106521026.4238451
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 87903.89,
          "high": 89159.52,
          "low": 87834.01,
          "close": 89016.35,
          "volume": 3882.44573,
          "close_time": 1767110399999,
          "quote_volume": 343157806.7604586,
          "trades": 1101973,
          "taker_buy_base": 1996.52555,
          "taker_buy_quote": 176446624.2619294
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 89016.36,
          "high": 89400.0,
          "low": 87960.2,
          "close": 88226.16,
          "volume": 2912.38545,
          "close_time": 1767124799999,
          "quote_volume": 258295334.6066067,
          "trades": 852811,
          "taker_buy_base": 1384.62362,
          "taker_buy_quote": 122765218.4206612
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 88226.15,
          "high": 88573.65,
          "low": 87886.46,
          "close": 88485.49,
          "volume": 1244.66702,
          "close_time": 1767139199999,
          "quote_volume": 109834662.8765078,
          "trades": 332860,
          "taker_buy_base": 706.03182,
          "taker_buy_quote": 62302443.5248452
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88485.5,
          "high": 88819.8,
          "low": 88172.15,
          "close": 88453.04,
          "volume": 1131.98072,
          "close_time": 1767153599999,
          "quote_volume": 100222110.9052639,
          "trades": 386708,
          "taker_buy_base": 590.71723,
          "taker_buy_quote": 52299153.3812016
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 88453.04,
          "high": 88638.76,
          "low": 88325.06,
          "close": 88613.12,
          "volume": 972.41187,
          "close_time": 1767167999999,
          "quote_volume": 86051723.9736468,
          "trades": 200993,
          "taker_buy_base": 410.00117,
          "taker_buy_quote": 36282048.85537
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 88613.11,
          "high": 89046.6,
          "low": 88393.52,
          "close": 89011.52,
          "volume": 1674.66744,
          "close_time": 1767182399999,
          "quote_volume": 148657365.010996,
          "trades": 320897,
          "taker_buy_base": 728.7417,
          "taker_buy_quote": 64697886.925065
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 89011.51,
          "high": 89200.0,
          "low": 87766.59,
          "close": 87953.97,
          "volume": 3261.85615,
          "close_time": 1767196799999,
          "quote_volume": 288734253.8885024,
          "trades": 907098,
          "taker_buy_base": 1434.04688,
          "taker_buy_quote": 126929697.6041983
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 87953.97,
          "high": 88053.49,
          "low": 87400.41,
          "close": 87541.85,
          "volume": 2936.14316,
          "close_time": 1767211199999,
          "quote_volume": 257516516.9238225,
          "trades": 751545,
          "taker_buy_base": 1492.25723,
          "taker_buy_quote": 130873226.0655071
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 87541.85,
          "high": 87879.04,
          "low": 87250.0,
          "close": 87648.22,
          "volume": 1581.56113,
          "close_time": 1767225599999,
          "quote_volume": 138564864.5772952,
          "trades": 330155,
          "taker_buy_base": 776.26987,
          "taker_buy_quote": 68022964.1332069
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87648.21,
          "high": 88088.1,
          "low": 87632.74,
          "close": 87846.02,
          "volume": 833.74412,
          "close_time": 1767239999999,
          "quote_volume": 73283686.9358701,
          "trades": 215223,
          "taker_buy_base": 468.64517,
          "taker_buy_quote": 41189469.8613444
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 87846.01,
          "high": 87854.81,
          "low": 87550.43,
          "close": 87631.88,
          "volume": 1108.52485,
          "close_time": 1767254399999,
          "quote_volume": 97161465.0949506,
          "trades": 194935,
          "taker_buy_base": 510.3855,
          "taker_buy_quote": 44733868.0133304
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 87631.88,
          "high": 88024.64,
          "low": 87631.87,
          "close": 88024.64,
          "volume": 819.82493,
          "close_time": 1767268799999,
          "quote_volume": 72010111.0986341,
          "trades": 177638,
          "taker_buy_base": 368.39485,
          "taker_buy_quote": 32353028.6501939
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 88024.64,
          "high": 88113.45,
          "low": 87810.66,
          "close": 88032.18,
          "volume": 1005.89204,
          "close_time": 1767283199999,
          "quote_volume": 88469246.4129672,
          "trades": 251384,
          "taker_buy_base": 517.36184,
          "taker_buy_quote": 45499838.4777505
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 88032.17,
          "high": 88500.0,
          "low": 87879.03,
          "close": 88391.15,
          "volume": 1140.33499,
          "close_time": 1767297599999,
          "quote_volume": 100594181.640197,
          "trades": 326168,
          "taker_buy_base": 548.99644,
          "taker_buy_quote": 48430444.2983803
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 88391.16,
          "high": 88919.45,
          "low": 88240.0,
          "close": 88839.04,
          "volume": 1371.2504,
          "close_time": 1767311999999,
          "quote_volume": 121472944.1084812,
          "trades": 283933,
          "taker_buy_base": 709.86156,
          "taker_buy_quote": 62883427.9873822
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88839.05,
          "high": 89120.01,
          "low": 88379.88,
          "close": 88950.65,
          "volume": 1615.06136,
          "close_time": 1767326399999,
          "quote_volume": 143387685.4803133,
          "trades": 440902,
          "taker_buy_base": 874.98341,
          "taker_buy_quote": 77690405.5117486
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 88950.64,
          "high": 89079.44,
          "low": 88576.56,
          "close": 88857.61,
          "volume": 1190.3172,
          "close_time": 1767340799999,
          "quote_volume": 105750635.9913762,
          "trades": 327007,
          "taker_buy_base": 546.9411,
          "taker_buy_quote": 48592973.3595389
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 88857.6,
          "high": 89942.44,
          "low": 88758.94,
          "close": 89502.95,
          "volume": 3334.56621,
          "close_time": 1767355199999,
          "quote_volume": 298340380.4289067,
          "trades": 598274,
          "taker_buy_base": 1576.75385,
          "taker_buy_quote": 141067110.9241087
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 89502.94,
          "high": 90135.0,
          "low": 88459.96,
          "close": 89418.11,
          "volume": 4573.8437,
          "close_time": 1767369599999,
          "quote_volume": 408826981.1051586,
          "trades": 1544958,
          "taker_buy_base": 2331.39319,
          "taker_buy_quote": 208448047.636815
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 89418.1,
          "high": 90961.81,
          "low": 89205.92,
          "close": 89897.23,
          "volume": 5155.47201,
          "close_time": 1767383999999,
          "quote_volume": 465168607.7219083,
          "trades": 1670556,
          "taker_buy_base": 2728.26341,
          "taker_buy_quote": 246188729.2407745
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 89897.23,
          "high": 90400.0,
          "low": 89636.77,
          "close": 89995.13,
          "volume": 1527.71253,
          "close_time": 1767398399999,
          "quote_volume": 137484570.1594244,
          "trades": 428514,
          "taker_buy_base": 871.01951,
          "taker_buy_quote": 78393007.2910329
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89995.14,
          "high": 90418.32,
          "low": 89966.48,
          "close": 90321.22,
          "volume": 1026.19409,
          "close_time": 1767412799999,
          "quote_volume": 92549932.0876198,
          "trades": 270331,
          "taker_buy_base": 622.91098,
          "taker_buy_quote": 56180449.3996054
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 90321.23,
          "high": 90480.62,
          "low": 89314.01,
          "close": 89577.13,
          "volume": 1777.4168,
          "close_time": 1767427199999,
          "quote_volume": 159695561.0880944,
          "trades": 390379,
          "taker_buy_base": 794.93339,
          "taker_buy_quote": 71410002.0318657
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 89577.13,
          "high": 89982.11,
          "low": 89420.75,
          "close": 89752.74,
          "volume": 1301.1092,
          "close_time": 1767441599999,
          "quote_volume": 116769331.1678342,
          "trades": 316613,
          "taker_buy_base": 741.73499,
          "taker_buy_quote": 66578569.0432105
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 89752.75,
          "high": 90249.99,
          "low": 89664.93,
          "close": 89969.31,
          "volume": 1115.15116,
          "close_time": 1767455999999,
          "quote_volume": 100357970.7800536,
          "trades": 273960,
          "taker_buy_base": 611.89371,
          "taker_buy_quote": 55062100.5446377
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 89969.31,
          "high": 90219.67,
          "low": 89918.59,
          "close": 90123.77,
          "volume": 516.07827,
          "close_time": 1767470399999,
          "quote_volume": 46497756.9084733,
          "trades": 173286,
          "taker_buy_base": 260.05087,
          "taker_buy_quote": 23430141.6641679
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 90123.76,
          "high": 90741.16,
          "low": 90017.23,
          "close": 90628.01,
          "volume": 1321.51764,
          "close_time": 1767484799999,
          "quote_volume": 119644221.5772902,
          "trades": 259645,
          "taker_buy_base": 760.19689,
          "taker_buy_quote": 68818290.6180956
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90628.01,
          "high": 91610.17,
          "low": 90628.0,
          "close": 91236.78,
          "volume": 2719.43418,
          "close_time": 1767499199999,
          "quote_volume": 248098243.0707503,
          "trades": 607982,
          "taker_buy_base": 1426.64991,
          "taker_buy_quote": 130122544.9285679
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 91236.78,
          "high": 91810.0,
          "low": 91183.15,
          "close": 91532.0,
          "volume": 1833.66412,
          "close_time": 1767513599999,
          "quote_volume": 167749873.2671187,
          "trades": 370997,
          "taker_buy_base": 983.898,
          "taker_buy_quote": 90011198.8759795
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 91532.0,
          "high": 91620.5,
          "low": 91174.46,
          "close": 91300.0,
          "volume": 2596.25909,
          "close_time": 1767527999999,
          "quote_volume": 237289998.6108197,
          "trades": 400130,
          "taker_buy_base": 1224.08955,
          "taker_buy_quote": 111905017.8282412
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 91300.01,
          "high": 91419.22,
          "low": 91014.1,
          "close": 91334.94,
          "volume": 1316.31831,
          "close_time": 1767542399999,
          "quote_volume": 120080135.7037172,
          "trades": 314380,
          "taker_buy_base": 676.15997,
          "taker_buy_quote": 61680493.4843073
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 91334.94,
          "high": 91455.9,
          "low": 90863.47,
          "close": 91138.07,
          "volume": 1140.52954,
          "close_time": 1767556799999,
          "quote_volume": 104012445.887462,
          "trades": 300008,
          "taker_buy_base": 534.59591,
          "taker_buy_quote": 48757242.5383393
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 91138.06,
          "high": 91590.0,
          "low": 91132.0,
          "close": 91529.73,
          "volume": 820.32446,
          "close_time": 1767571199999,
          "quote_volume": 74930283.9813405,
          "trades": 213540,
          "taker_buy_base": 475.60055,
          "taker_buy_quote": 43442173.9365847
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91529.74,
          "high": 93388.0,
          "low": 91514.81,
          "close": 92878.22,
          "volume": 5548.56251,
          "close_time": 1767585599999,
          "quote_volume": 513721467.3589566,
          "trades": 837098,
          "taker_buy_base": 3261.94288,
          "taker_buy_quote": 302022337.0708696
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 92878.22,
          "high": 92947.87,
          "low": 92155.0,
          "close": 92520.63,
          "volume": 1838.8669,
          "close_time": 1767599999999,
          "quote_volume": 170178171.5314623,
          "trades": 392945,
          "taker_buy_base": 719.91453,
          "taker_buy_quote": 66633932.0050874
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 92520.63,
          "high": 93151.0,
          "low": 92320.17,
          "close": 93134.26,
          "volume": 2498.18846,
          "close_time": 1767614399999,
          "quote_volume": 231730879.1959233,
          "trades": 545915,
          "taker_buy_base": 1218.6555,
          "taker_buy_quote": 113099105.1528261
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 93134.25,
          "high": 94000.0,
          "low": 92407.13,
          "close": 93957.73,
          "volume": 4224.09624,
          "close_time": 1767628799999,
          "quote_volume": 394107747.1031669,
          "trades": 1498032,
          "taker_buy_base": 2239.84943,
          "taker_buy_quote": 209095125.1316369
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 93957.74,
          "high": 94500.0,
          "low": 93250.0,
          "close": 94303.4,
          "volume": 4190.38211,
          "close_time": 1767643199999,
          "quote_volume": 394024280.0103554,
          "trades": 1421808,
          "taker_buy_base": 2218.58389,
          "taker_buy_quote": 208678560.6398068
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 94303.4,
          "high": 94789.08,
          "low": 93800.0,
          "close": 93859.71,
          "volume": 2373.49962,
          "close_time": 1767657599999,
          "quote_volume": 223692698.3482115,
          "trades": 789691,
          "taker_buy_base": 1234.02327,
          "taker_buy_quote": 116329691.931476
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93859.71,
          "high": 94161.86,
          "low": 93529.18,
          "close": 93769.24,
          "volume": 1527.94713,
          "close_time": 1767671999999,
          "quote_volume": 143284896.6697683,
          "trades": 600963,
          "taker_buy_base": 660.32897,
          "taker_buy_quote": 61934091.8054242
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 93769.25,
          "high": 94000.0,
          "low": 93137.98,
          "close": 93255.08,
          "volume": 2037.39443,
          "close_time": 1767686399999,
          "quote_volume": 190731799.0426854,
          "trades": 486634,
          "taker_buy_base": 845.69944,
          "taker_buy_quote": 79191705.8271347
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 93255.08,
          "high": 93895.0,
          "low": 93167.29,
          "close": 93840.0,
          "volume": 1360.24604,
          "close_time": 1767700799999,
          "quote_volume": 127219766.7023373,
          "trades": 398212,
          "taker_buy_base": 758.34694,
          "taker_buy_quote": 70937073.9721612
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 93839.99,
          "high": 94444.44,
          "low": 93352.01,
          "close": 93648.99,
          "volume": 3747.64759,
          "close_time": 1767715199999,
          "quote_volume": 351851985.8693219,
          "trades": 1240205,
          "taker_buy_base": 1760.2495,
          "taker_buy_quote": 165333340.4603367
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 93649.0,
          "high": 93775.6,
          "low": 91262.94,
          "close": 92104.5,
          "volume": 6154.50415,
          "close_time": 1767729599999,
          "quote_volume": 568541953.0571641,
          "trades": 1445150,
          "taker_buy_base": 2330.69871,
          "taker_buy_quote": 215192887.4079386
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 92104.49,
          "high": 93845.03,
          "low": 92098.29,
          "close": 93747.97,
          "volume": 3718.67895,
          "close_time": 1767743999999,
          "quote_volume": 346415140.957098,
          "trades": 847522,
          "taker_buy_base": 1753.49801,
          "taker_buy_quote": 163409093.9239678
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93747.97,
          "high": 93747.97,
          "low": 92236.07,
          "close": 92815.83,
          "volume": 2673.21579,
          "close_time": 1767758399999,
          "quote_volume": 248171557.9344973,
          "trades": 791931,
          "taker_buy_base": 1112.08115,
          "taker_buy_quote": 103209870.0324045
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 92815.83,
          "high": 92930.35,
          "low": 92500.0,
          "close": 92879.13,
          "volume": 1043.57297,
          "close_time": 1767772799999,
          "quote_volume": 96774710.8861391,
          "trades": 318478,
          "taker_buy_base": 518.99965,
          "taker_buy_quote": 48136267.8664705
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 92879.14,
          "high": 92961.53,
          "low": 91600.0,
          "close": 92087.21,
          "volume": 2601.79745,
          "close_time": 1767787199999,
          "quote_volume": 239581112.2934698,
          "trades": 570714,
          "taker_buy_base": 1184.98781,
          "taker_buy_quote": 109078445.2924935
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 92087.21,
          "high": 92299.4,
          "low": 91024.0,
          "close": 91349.96,
          "volume": 3623.32777,
          "close_time": 1767801599999,
          "quote_volume": 332108178.1590524,
          "trades": 1172188,
          "taker_buy_base": 1829.74858,
          "taker_buy_quote": 167763612.0524232
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 91349.95,
          "high": 91790.0,
          "low": 90675.52,
          "close": 91186.07,
          "volume": 2653.80915,
          "close_time": 1767815999999,
          "quote_volume": 242047959.5615218,
          "trades": 961726,
          "taker_buy_base": 1162.73994,
          "taker_buy_quote": 106062988.8109935
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 91186.07,
          "high": 91489.6,
          "low": 90778.32,
          "close": 91364.16,
          "volume": 1680.76712,
          "close_time": 1767830399999,
          "quote_volume": 153223434.1402932,
          "trades": 525215,
          "taker_buy_base": 906.31241,
          "taker_buy_quote": 82638282.0934124
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91364.16,
          "high": 91687.99,
          "low": 90616.36,
          "close": 90813.4,
          "volume": 1794.84191,
          "close_time": 1767844799999,
          "quote_volume": 163576940.8863592,
          "trades": 566090,
          "taker_buy_base": 841.95402,
          "taker_buy_quote": 76782878.6168085
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 90813.4,
          "high": 91188.0,
          "low": 89641.84,
          "close": 90548.02,
          "volume": 3107.77644,
          "close_time": 1767859199999,
          "quote_volume": 280939164.4536061,
          "trades": 743009,
          "taker_buy_base": 1427.61842,
          "taker_buy_quote": 129064735.5676027
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 90548.02,
          "high": 90917.22,
          "low": 89777.25,
          "close": 90226.77,
          "volume": 2431.28077,
          "close_time": 1767873599999,
          "quote_volume": 219513289.1329446,
          "trades": 769596,
          "taker_buy_base": 1099.49121,
          "taker_buy_quote": 99276538.7188232
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 90226.77,
          "high": 90847.52,
          "low": 89311.0,
          "close": 90781.57,
          "volume": 4384.25882,
          "close_time": 1767887999999,
          "quote_volume": 394726196.3372755,
          "trades": 1287084,
          "taker_buy_base": 2490.76537,
          "taker_buy_quote": 224302294.2839857
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 90781.57,
          "high": 91469.0,
          "low": 90312.89,
          "close": 90937.41,
          "volume": 2656.5893,
          "close_time": 1767902399999,
          "quote_volume": 241747417.330853,
          "trades": 1003195,
          "taker_buy_base": 1320.54723,
          "taker_buy_quote": 120177406.0245235
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 90937.42,
          "high": 91493.0,
          "low": 90568.11,
          "close": 91099.99,
          "volume": 1758.04393,
          "close_time": 1767916799999,
          "quote_volume": 160119493.0663498,
          "trades": 554498,
          "taker_buy_base": 1011.69949,
          "taker_buy_quote": 92164823.7634478
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91100.0,
          "high": 91632.1,
          "low": 90850.0,
          "close": 91220.23,
          "volume": 1573.86844,
          "close_time": 1767931199999,
          "quote_volume": 143539695.1363659,
          "trades": 484333,
          "taker_buy_base": 838.80137,
          "taker_buy_quote": 76517374.3198204
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 91220.24,
          "high": 91236.72,
          "low": 90738.34,
          "close": 90741.84,
          "volume": 1493.55612,
          "close_time": 1767945599999,
          "quote_volume": 135891241.0887249,
          "trades": 315027,
          "taker_buy_base": 613.84951,
          "taker_buy_quote": 55873513.2246037
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 90741.85,
          "high": 90843.77,
          "low": 89694.66,
          "close": 90463.11,
          "volume": 2586.72373,
          "close_time": 1767959999999,
          "quote_volume": 233764925.1711699,
          "trades": 583927,
          "taker_buy_base": 1321.22306,
          "taker_buy_quote": 119407610.342354
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 90463.12,
          "high": 92082.55,
          "low": 89850.0,
          "close": 91176.47,
          "volume": 5694.3606,
          "close_time": 1767974399999,
          "quote_volume": 517909140.4216024,
          "trades": 1412867,
          "taker_buy_base": 3433.66926,
          "taker_buy_quote": 312563519.3059675
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 91176.48,
          "high": 91783.32,
          "low": 90190.0,
          "close": 90332.15,
          "volume": 2962.09045,
          "close_time": 1767988799999,
          "quote_volume": 269968099.0347066,
          "trades": 959731,
          "taker_buy_base": 1476.4892,
          "taker_buy_quote": 134645612.633028
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 90332.14,
          "high": 90732.01,
          "low": 90113.87,
          "close": 90641.28,
          "volume": 1279.68005,
          "close_time": 1768003199999,
          "quote_volume": 115834079.3344785,
          "trades": 399818,
          "taker_buy_base": 828.4003,
          "taker_buy_quote": 74992109.41176
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90641.27,
          "high": 90782.23,
          "low": 90527.99,
          "close": 90626.14,
          "volume": 528.98968,
          "close_time": 1768017599999,
          "quote_volume": 47953156.108902,
          "trades": 139381,
          "taker_buy_base": 230.85112,
          "taker_buy_quote": 20927200.1117347
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 90626.15,
          "high": 90682.7,
          "low": 90408.23,
          "close": 90678.5,
          "volume": 491.62648,
          "close_time": 1768031999999,
          "quote_volume": 44519778.6610781,
          "trades": 128891,
          "taker_buy_base": 237.49201,
          "taker_buy_quote": 21508982.7611728
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 90678.5,
          "high": 90832.0,
          "low": 90618.28,
          "close": 90723.86,
          "volume": 647.39632,
          "close_time": 1768046399999,
          "quote_volume": 58733899.4249501,
          "trades": 150291,
          "taker_buy_base": 411.61228,
          "taker_buy_quote": 37342627.8791998
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 90723.87,
          "high": 90788.78,
          "low": 90538.46,
          "close": 90665.75,
          "volume": 414.48163,
          "close_time": 1768060799999,
          "quote_volume": 37576099.8211168,
          "trades": 122126,
          "taker_buy_base": 183.45599,
          "taker_buy_quote": 16631580.4052729
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 90665.76,
          "high": 90746.0,
          "low": 90504.55,
          "close": 90626.54,
          "volume": 530.14761,
          "close_time": 1768075199999,
          "quote_volume": 48045037.4675609,
          "trades": 93917,
          "taker_buy_base": 258.02975,
          "taker_buy_quote": 23384743.4594686
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 90626.54,
          "high": 90659.03,
          "low": 90404.0,
          "close": 90504.7,
          "volume": 491.4755,
          "close_time": 1768089599999,
          "quote_volume": 44493403.9966902,
          "trades": 131751,
          "taker_buy_base": 230.53268,
          "taker_buy_quote": 20869624.7927381
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90504.7,
          "high": 90737.95,
          "low": 90451.1,
          "close": 90733.5,
          "volume": 463.88039,
          "close_time": 1768103999999,
          "quote_volume": 42051077.8909056,
          "trades": 124999,
          "taker_buy_base": 269.94224,
          "taker_buy_quote": 24473752.225366
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 90733.49,
          "high": 90850.0,
          "low": 90585.34,
          "close": 90710.79,
          "volume": 546.84342,
          "close_time": 1768118399999,
          "quote_volume": 49620691.8973478,
          "trades": 110833,
          "taker_buy_base": 242.9542,
          "taker_buy_quote": 22045838.4948963
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 90710.8,
          "high": 90816.0,
          "low": 90610.27,
          "close": 90754.99,
          "volume": 694.37617,
          "close_time": 1768132799999,
          "quote_volume": 63005915.2324175,
          "trades": 134305,
          "taker_buy_base": 369.67722,
          "taker_buy_quote": 33545318.6535738
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 90754.99,
          "high": 91191.5,
          "low": 90708.25,
          "close": 90875.79,
          "volume": 1144.02813,
          "close_time": 1768147199999,
          "quote_volume": 104038227.4027365,
          "trades": 250909,
          "taker_buy_base": 616.55747,
          "taker_buy_quote": 56076322.59451
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 90875.79,
          "high": 91283.89,
          "low": 90673.3,
          "close": 90690.8,
          "volume": 961.40735,
          "close_time": 1768161599999,
          "quote_volume": 87473936.3307343,
          "trades": 232990,
          "taker_buy_base": 520.00765,
          "taker_buy_quote": 47323137.210024
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 90690.81,
          "high": 91041.79,
          "low": 90236.0,
          "close": 91013.65,
          "volume": 1666.60048,
          "close_time": 1768175999999,
          "quote_volume": 151056015.1778082,
          "trades": 427993,
          "taker_buy_base": 849.2229,
          "taker_buy_quote": 76983337.6305015
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 91013.66,
          "high": 92519.95,
          "low": 90700.29,
          "close": 91808.12,
          "volume": 3786.46912,
          "close_time": 1768190399999,
          "quote_volume": 347253069.6496484,
          "trades": 953179,
          "taker_buy_base": 1964.80464,
          "taker_buy_quote": 180190844.6658143
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 91808.12,
          "high": 92290.81,
          "low": 91381.36,
          "close": 91408.09,
          "volume": 1706.23351,
          "close_time": 1768204799999,
          "quote_volume": 156828888.7569121,
          "trades": 373934,
          "taker_buy_base": 879.20773,
          "taker_buy_quote": 80849578.9168863
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 91408.09,
          "high": 91630.13,
          "low": 90370.0,
          "close": 90620.96,
          "volume": 2761.14204,
          "close_time": 1768219199999,
          "quote_volume": 250751817.4697381,
          "trades": 581046,
          "taker_buy_base": 1380.59851,
          "taker_buy_quote": 125360708.795489
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 90620.95,
          "high": 91665.0,
          "low": 90128.44,
          "close": 91665.0,
          "volume": 2904.06995,
          "close_time": 1768233599999,
          "quote_volume": 263929473.5737071,
          "trades": 877382,
          "taker_buy_base": 1387.55676,
          "taker_buy_quote": 126162362.5216148
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 91664.99,
          "high": 92332.0,
          "low": 91000.53,
          "close": 91861.27,
          "volume": 3629.97324,
          "close_time": 1768247999999,
          "quote_volume": 333268940.8490825,
          "trades": 928463,
          "taker_buy_base": 1799.27487,
          "taker_buy_quote": 165197101.4907253
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 91861.27,
          "high": 92046.23,
          "low": 90938.2,
          "close": 91296.2,
          "volume": 1400.19482,
          "close_time": 1768262399999,
          "quote_volume": 127932671.9702182,
          "trades": 385505,
          "taker_buy_base": 681.10029,
          "taker_buy_quote": 62244203.7901925
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91296.2,
          "high": 91546.08,
          "low": 91042.66,
          "close": 91408.91,
          "volume": 1312.52459,
          "close_time": 1768276799999,
          "quote_volume": 119841692.4564612,
          "trades": 325189,
          "taker_buy_base": 580.95743,
          "taker_buy_quote": 53055863.6194084
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 91408.9,
          "high": 92275.38,
          "low": 91350.71,
          "close": 91942.0,
          "volume": 2568.59009,
          "close_time": 1768291199999,
          "quote_volume": 236174198.0768592,
          "trades": 445438,
          "taker_buy_base": 1329.3819,
          "taker_buy_quote": 122236330.2274787
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 91941.99,
          "high": 92672.11,
          "low": 91924.27,
          "close": 92000.74,
          "volume": 2545.21662,
          "close_time": 1768305599999,
          "quote_volume": 234776011.9427941,
          "trades": 473767,
          "taker_buy_base": 1433.4398,
          "taker_buy_quote": 132234131.2617115
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 92000.73,
          "high": 93450.0,
          "low": 91787.61,
          "close": 93449.99,
          "volume": 4336.89557,
          "close_time": 1768319999999,
          "quote_volume": 401086823.4086086,
          "trades": 1170196,
          "taker_buy_base": 2291.65453,
          "taker_buy_quote": 212001507.2020772
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 93449.99,
          "high": 94231.82,
          "low": 93078.31,
          "close": 94226.84,
          "volume": 4752.59807,
          "close_time": 1768334399999,
          "quote_volume": 444758231.025622,
          "trades": 1286109,
          "taker_buy_base": 2573.13381,
          "taker_buy_quote": 240844171.77413
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 94226.85,
          "high": 96495.0,
          "low": 94062.0,
          "close": 95414.0,
          "volume": 7505.68988,
          "close_time": 1768348799999,
          "quote_volume": 713133844.2073587,
          "trades": 1324372,
          "taker_buy_base": 4196.66309,
          "taker_buy_quote": 398695158.1641771
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95413.99,
          "high": 95722.01,
          "low": 95116.03,
          "close": 95720.99,
          "volume": 2381.89992,
          "close_time": 1768363199999,
          "quote_volume": 227239900.7223417,
          "trades": 643513,
          "taker_buy_base": 1225.32115,
          "taker_buy_quote": 116917073.8107596
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 95720.99,
          "high": 95799.22,
          "low": 94559.28,
          "close": 95205.1,
          "volume": 2873.6342,
          "close_time": 1768377599999,
          "quote_volume": 273149042.5766023,
          "trades": 575454,
          "taker_buy_base": 1251.58289,
          "taker_buy_quote": 118967916.7234161
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 95205.11,
          "high": 95315.15,
          "low": 94737.95,
          "close": 94792.99,
          "volume": 1756.03488,
          "close_time": 1768391999999,
          "quote_volume": 166885522.1556041,
          "trades": 475107,
          "taker_buy_base": 818.94631,
          "taker_buy_quote": 77838899.4897429
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 94793.0,
          "high": 97084.68,
          "low": 94680.67,
          "close": 96764.57,
          "volume": 6031.62524,
          "close_time": 1768406399999,
          "quote_volume": 580345459.9314647,
          "trades": 1435939,
          "taker_buy_base": 3526.46598,
          "taker_buy_quote": 339514463.3807901
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 96764.57,
          "high": 97777.0,
          "low": 96246.56,
          "close": 97267.42,
          "volume": 6680.63165,
          "close_time": 1768420799999,
          "quote_volume": 649361297.855257,
          "trades": 1470063,
          "taker_buy_base": 3660.98842,
          "taker_buy_quote": 355886391.8212286
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 97267.42,
          "high": 97924.49,
          "low": 96772.02,
          "close": 96951.78,
          "volume": 3128.06839,
          "close_time": 1768435199999,
          "quote_volume": 304554598.4073449,
          "trades": 746136,
          "taker_buy_base": 1491.68354,
          "taker_buy_quote": 145290717.3713655
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96951.78,
          "high": 97000.0,
          "low": 95777.0,
          "close": 95985.1,
          "volume": 2821.68199,
          "close_time": 1768449599999,
          "quote_volume": 272054276.5747434,
          "trades": 584806,
          "taker_buy_base": 1256.71167,
          "taker_buy_quote": 121213995.6170345
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 95985.11,
          "high": 96760.15,
          "low": 95952.89,
          "close": 96630.48,
          "volume": 2056.29256,
          "close_time": 1768463999999,
          "quote_volume": 198178492.146447,
          "trades": 462877,
          "taker_buy_base": 1060.47548,
          "taker_buy_quote": 102184478.4327879
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 96630.47,
          "high": 97193.34,
          "low": 96289.98,
          "close": 96581.08,
          "volume": 2793.34386,
          "close_time": 1768478399999,
          "quote_volume": 270237014.4926607,
          "trades": 512597,
          "taker_buy_base": 1438.33168,
          "taker_buy_quote": 139186412.0442506
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 96581.07,
          "high": 97165.03,
          "low": 95435.91,
          "close": 96737.04,
          "volume": 4818.18164,
          "close_time": 1768492799999,
          "quote_volume": 463879280.8432028,
          "trades": 1230231,
          "taker_buy_base": 2614.74111,
          "taker_buy_quote": 251761758.7257803
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 96737.04,
          "high": 97163.0,
          "low": 95183.13,
          "close": 95516.01,
          "volume": 7868.89039,
          "close_time": 1768507199999,
          "quote_volume": 758114914.4935715,
          "trades": 1239335,
          "taker_buy_base": 3817.65242,
          "taker_buy_quote": 368379967.7442377
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 95516.01,
          "high": 95871.0,
          "low": 95134.48,
          "close": 95604.8,
          "volume": 1367.42325,
          "close_time": 1768521599999,
          "quote_volume": 130544204.2931082,
          "trades": 463249,
          "taker_buy_base": 653.41531,
          "taker_buy_quote": 62376450.5473938
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95604.81,
          "high": 95855.12,
          "low": 95321.58,
          "close": 95354.69,
          "volume": 1207.1411,
          "close_time": 1768535999999,
          "quote_volume": 115378279.7006572,
          "trades": 362766,
          "taker_buy_base": 547.02685,
          "taker_buy_quote": 52286955.0120502
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 95354.69,
          "high": 95816.83,
          "low": 95133.03,
          "close": 95653.16,
          "volume": 2294.926,
          "close_time": 1768550399999,
          "quote_volume": 219083322.7890941,
          "trades": 358241,
          "taker_buy_base": 938.43824,
          "taker_buy_quote": 89624047.3474604
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 95653.16,
          "high": 95871.47,
          "low": 95261.43,
          "close": 95429.09,
          "volume": 1614.38797,
          "close_time": 1768564799999,
          "quote_volume": 154250645.183386,
          "trades": 288509,
          "taker_buy_base": 702.37319,
          "taker_buy_quote": 67143396.0064739
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 95429.09,
          "high": 95809.08,
          "low": 94293.46,
          "close": 94585.98,
          "volume": 3014.1328,
          "close_time": 1768579199999,
          "quote_volume": 286570081.0735824,
          "trades": 926894,
          "taker_buy_base": 1312.36511,
          "taker_buy_quote": 124826003.5073885
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 94585.99,
          "high": 95215.74,
          "low": 94508.0,
          "close": 95002.09,
          "volume": 1854.59442,
          "close_time": 1768593599999,
          "quote_volume": 175975525.5332734,
          "trades": 628508,
          "taker_buy_base": 920.37053,
          "taker_buy_quote": 87331368.0643981
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 95002.09,
          "high": 95600.0,
          "low": 94682.0,
          "close": 95550.94,
          "volume": 1182.53231,
          "close_time": 1768607999999,
          "quote_volume": 112761553.7972583,
          "trades": 406641,
          "taker_buy_base": 634.4956,
          "taker_buy_quote": 60511408.1436968
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95550.94,
          "high": 95578.2,
          "low": 95200.0,
          "close": 95372.95,
          "volume": 520.98136,
          "close_time": 1768622399999,
          "quote_volume": 49695618.6579246,
          "trades": 153215,
          "taker_buy_base": 217.68083,
          "taker_buy_quote": 20764225.4663732
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 95372.94,
          "high": 95373.64,
          "low": 95041.7,
          "close": 95101.67,
          "volume": 558.53587,
          "close_time": 1768636799999,
          "quote_volume": 53193870.7371647,
          "trades": 148515,
          "taker_buy_base": 260.07345,
          "taker_buy_quote": 24771942.0978895
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 95101.67,
          "high": 95323.86,
          "low": 95021.67,
          "close": 95323.86,
          "volume": 614.83515,
          "close_time": 1768651199999,
          "quote_volume": 58543264.6839111,
          "trades": 157393,
          "taker_buy_base": 362.0353,
          "taker_buy_quote": 34476160.2870575
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 95323.85,
          "high": 95639.45,
          "low": 95198.81,
          "close": 95573.64,
          "volume": 1450.99515,
          "close_time": 1768665599999,
          "quote_volume": 138504947.1210961,
          "trades": 240499,
          "taker_buy_base": 677.04368,
          "taker_buy_quote": 64626415.8254276
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 95573.65,
          "high": 95576.14,
          "low": 95212.25,
          "close": 95291.38,
          "volume": 636.49063,
          "close_time": 1768679999999,
          "quote_volume": 60710385.0233725,
          "trades": 164857,
          "taker_buy_base": 328.24382,
          "taker_buy_quote": 31307554.040621
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 95291.37,
          "high": 95412.86,
          "low": 95050.0,
          "close": 95147.77,
          "volume": 498.96321,
          "close_time": 1768694399999,
          "quote_volume": 47513855.4484389,
          "trades": 156048,
          "taker_buy_base": 214.77575,
          "taker_buy_quote": 20452778.2536013
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95147.77,
          "high": 95250.0,
          "low": 94876.33,
          "close": 95200.29,
          "volume": 721.03445,
          "close_time": 1768708799999,
          "quote_volume": 68534005.3790473,
          "trades": 216444,
          "taker_buy_base": 302.53425,
          "taker_buy_quote": 28758607.8936508
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 95200.29,
          "high": 95260.0,
          "low": 95028.27,
          "close": 95028.27,
          "volume": 705.29271,
          "close_time": 1768723199999,
          "quote_volume": 67090007.5607823,
          "trades": 141153,
          "taker_buy_base": 331.19778,
          "taker_buy_quote": 31504725.2716063
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 95028.27,
          "high": 95295.39,
          "low": 95021.44,
          "close": 95168.06,
          "volume": 960.00602,
          "close_time": 1768737599999,
          "quote_volume": 91353052.4395281,
          "trades": 156208,
          "taker_buy_base": 478.64207,
          "taker_buy_quote": 45550019.1748659
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 95168.06,
          "high": 95376.24,
          "low": 94910.0,
          "close": 95119.28,
          "volume": 1177.17902,
          "close_time": 1768751999999,
          "quote_volume": 111962283.8024563,
          "trades": 232386,
          "taker_buy_base": 524.22586,
          "taker_buy_quote": 49854269.9316763
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 95119.27,
          "high": 95521.71,
          "low": 95073.02,
          "close": 95380.99,
          "volume": 921.46243,
          "close_time": 1768766399999,
          "quote_volume": 87865233.9668337,
          "trades": 235135,
          "taker_buy_base": 546.30202,
          "taker_buy_quote": 52098897.7590963
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 95380.99,
          "high": 95531.12,
          "low": 93615.4,
          "close": 93673.14,
          "volume": 2410.20356,
          "close_time": 1768780799999,
          "quote_volume": 227969160.1190641,
          "trades": 507459,
          "taker_buy_base": 924.45406,
          "taker_buy_quote": 87451242.7903837
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93673.14,
          "high": 93673.14,
          "low": 91910.2,
          "close": 92690.09,
          "volume": 6141.54249,
          "close_time": 1768795199999,
          "quote_volume": 569182623.9156358,
          "trades": 1190855,
          "taker_buy_base": 3108.595,
          "taker_buy_quote": 288074792.5985322
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 92690.08,
          "high": 92861.41,
          "low": 92385.07,
          "close": 92841.62,
          "volume": 1712.23708,
          "close_time": 1768809599999,
          "quote_volume": 158602697.5472185,
          "trades": 328667,
          "taker_buy_base": 892.4263,
          "taker_buy_quote": 82673277.0674868
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 92841.62,
          "high": 93368.44,
          "low": 92702.56,
          "close": 93191.96,
          "volume": 1908.98628,
          "close_time": 1768823999999,
          "quote_volume": 177660733.405242,
          "trades": 432648,
          "taker_buy_base": 961.24607,
          "taker_buy_quote": 89456879.8126752
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 93191.96,
          "high": 93226.44,
          "low": 92700.0,
          "close": 93068.62,
          "volume": 1798.82427,
          "close_time": 1768838399999,
          "quote_volume": 167274782.3435379,
          "trades": 493053,
          "taker_buy_base": 773.7613,
          "taker_buy_quote": 71960905.6769585
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 93068.62,
          "high": 93420.0,
          "low": 92930.0,
          "close": 93105.85,
          "volume": 1153.18382,
          "close_time": 1768852799999,
          "quote_volume": 107439280.6556886,
          "trades": 373206,
          "taker_buy_base": 540.62572,
          "taker_buy_quote": 50369330.0573141
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 93105.85,
          "high": 93342.36,
          "low": 92158.48,
          "close": 92631.0,
          "volume": 1580.75353,
          "close_time": 1768867199999,
          "quote_volume": 146610218.1817242,
          "trades": 540637,
          "taker_buy_base": 630.18806,
          "taker_buy_quote": 58445819.6828454
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92630.99,
          "high": 92870.0,
          "low": 92264.7,
          "close": 92434.92,
          "volume": 1260.14088,
          "close_time": 1768881599999,
          "quote_volume": 116657929.2894801,
          "trades": 496044,
          "taker_buy_base": 600.42484,
          "taker_buy_quote": 55589363.7908418
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 92434.93,
          "high": 92470.37,
          "low": 90771.78,
          "close": 91177.98,
          "volume": 4648.13308,
          "close_time": 1768895999999,
          "quote_volume": 424720877.6339111,
          "trades": 1101555,
          "taker_buy_base": 1961.08373,
          "taker_buy_quote": 179184734.5429893
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 91177.99,
          "high": 91442.88,
          "low": 90693.0,
          "close": 91218.99,
          "volume": 2254.1302,
          "close_time": 1768910399999,
          "quote_volume": 205329533.2313666,
          "trades": 671094,
          "taker_buy_base": 1146.90229,
          "taker_buy_quote": 104484774.509268
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 91218.99,
          "high": 91371.11,
          "low": 89859.06,
          "close": 90684.95,
          "volume": 5038.30665,
          "close_time": 1768924799999,
          "quote_volume": 456669956.357148,
          "trades": 1454038,
          "taker_buy_base": 2000.35257,
          "taker_buy_quote": 181427851.4412127
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 90684.95,
          "high": 90974.49,
          "low": 89292.48,
          "close": 89725.76,
          "volume": 4114.75823,
          "close_time": 1768939199999,
          "quote_volume": 369945918.6934964,
          "trades": 1306074,
          "taker_buy_base": 1903.49107,
          "taker_buy_quote": 171202013.0336697
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 89725.77,
          "high": 89854.2,
          "low": 87895.98,
          "close": 88427.66,
          "volume": 4691.85706,
          "close_time": 1768953599999,
          "quote_volume": 416352453.3887761,
          "trades": 1035226,
          "taker_buy_base": 2016.94174,
          "taker_buy_quote": 179047686.8211127
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88427.66,
          "high": 89598.8,
          "low": 88250.0,
          "close": 89432.33,
          "volume": 2980.55061,
          "close_time": 1768967999999,
          "quote_volume": 265236836.1142676,
          "trades": 649549,
          "taker_buy_base": 1645.84484,
          "taker_buy_quote": 146474157.7328793
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 89432.33,
          "high": 90120.44,
          "low": 89093.28,
          "close": 89213.95,
          "volume": 2049.62852,
          "close_time": 1768982399999,
          "quote_volume": 183603104.5062017,
          "trades": 432630,
          "taker_buy_base": 1080.91948,
          "taker_buy_quote": 96830991.3755875
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 89213.96,
          "high": 89493.46,
          "low": 88700.0,
          "close": 88789.99,
          "volume": 2010.929,
          "close_time": 1768996799999,
          "quote_volume": 179332525.5243247,
          "trades": 561074,
          "taker_buy_base": 1043.69292,
          "taker_buy_quote": 93112230.5651837
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 88789.99,
          "high": 90574.0,
          "low": 88196.72,
          "close": 90288.04,
          "volume": 4684.20136,
          "close_time": 1769011199999,
          "quote_volume": 418220303.6746183,
          "trades": 1648678,
          "taker_buy_base": 2300.36503,
          "taker_buy_quote": 205526884.479637
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 90288.04,
          "high": 90450.0,
          "low": 87263.53,
          "close": 90355.56,
          "volume": 6425.20187,
          "close_time": 1769025599999,
          "quote_volume": 569364367.9891859,
          "trades": 2360969,
          "taker_buy_base": 2960.29804,
          "taker_buy_quote": 262523453.3594896
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 90355.56,
          "high": 90377.0,
          "low": 89344.98,
          "close": 89454.73,
          "volume": 2466.99236,
          "close_time": 1769039999999,
          "quote_volume": 221950977.5511051,
          "trades": 766153,
          "taker_buy_base": 1234.09271,
          "taker_buy_quote": 111064033.5694235
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89454.73,
          "high": 90359.99,
          "low": 89454.72,
          "close": 89899.51,
          "volume": 1561.80923,
          "close_time": 1769054399999,
          "quote_volume": 140523160.2829743,
          "trades": 525248,
          "taker_buy_base": 950.366,
          "taker_buy_quote": 85512174.8566661
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 89899.51,
          "high": 90215.79,
          "low": 89802.0,
          "close": 89818.79,
          "volume": 1213.67268,
          "close_time": 1769068799999,
          "quote_volume": 109225185.68313,
          "trades": 329803,
          "taker_buy_base": 604.37523,
          "taker_buy_quote": 54387742.118617
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 89818.79,
          "high": 90150.0,
          "low": 89760.0,
          "close": 89941.26,
          "volume": 1125.90639,
          "close_time": 1769083199999,
          "quote_volume": 101314930.1144683,
          "trades": 348223,
          "taker_buy_base": 538.93731,
          "taker_buy_quote": 48500990.7407837
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 89941.26,
          "high": 90340.0,
          "low": 88515.37,
          "close": 89000.01,
          "volume": 3512.25665,
          "close_time": 1769097599999,
          "quote_volume": 313969200.3952485,
          "trades": 1168941,
          "taker_buy_base": 1713.87928,
          "taker_buy_quote": 153314393.9462698
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 89000.0,
          "high": 89924.46,
          "low": 88676.95,
          "close": 89777.9,
          "volume": 2304.40726,
          "close_time": 1769111999999,
          "quote_volume": 205774601.1633822,
          "trades": 969034,
          "taker_buy_base": 1248.4193,
          "taker_buy_quote": 111507245.4815603
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 89777.89,
          "high": 89946.13,
          "low": 89140.13,
          "close": 89559.67,
          "volume": 1107.45271,
          "close_time": 1769126399999,
          "quote_volume": 99103545.7167853,
          "trades": 402163,
          "taker_buy_base": 473.57054,
          "taker_buy_quote": 42375943.3788928
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89559.68,
          "high": 89979.97,
          "low": 89450.48,
          "close": 89924.78,
          "volume": 1144.14106,
          "close_time": 1769140799999,
          "quote_volume": 102694677.2356154,
          "trades": 371194,
          "taker_buy_base": 597.71747,
          "taker_buy_quote": 53652672.9446025
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 89924.78,
          "high": 90088.94,
          "low": 89400.0,
          "close": 89549.45,
          "volume": 1729.71757,
          "close_time": 1769155199999,
          "quote_volume": 155175753.319069,
          "trades": 560274,
          "taker_buy_base": 840.99198,
          "taker_buy_quote": 75436422.2942797
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 89549.45,
          "high": 89632.18,
          "low": 88860.44,
          "close": 89202.48,
          "volume": 1992.68771,
          "close_time": 1769169599999,
          "quote_volume": 177711327.2180448,
          "trades": 580165,
          "taker_buy_base": 892.73692,
          "taker_buy_quote": 79614078.9723628
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 89202.47,
          "high": 89865.53,
          "low": 88578.36,
          "close": 89761.61,
          "volume": 2836.93325,
          "close_time": 1769183999999,
          "quote_volume": 253071200.3215104,
          "trades": 1075371,
          "taker_buy_base": 1429.44282,
          "taker_buy_quote": 127545357.2091012
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 89761.61,
          "high": 91224.99,
          "low": 89489.0,
          "close": 89982.79,
          "volume": 4430.77605,
          "close_time": 1769198399999,
          "quote_volume": 400289384.5526843,
          "trades": 1410872,
          "taker_buy_base": 2291.02155,
          "taker_buy_quote": 206969234.5395153
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 89982.79,
          "high": 90156.06,
          "low": 89200.68,
          "close": 89600.26,
          "volume": 1784.23355,
          "close_time": 1769212799999,
          "quote_volume": 159829923.0319191,
          "trades": 622031,
          "taker_buy_base": 859.26594,
          "taker_buy_quote": 76986648.1724925
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89600.26,
          "high": 89957.39,
          "low": 89424.39,
          "close": 89770.02,
          "volume": 760.9766,
          "close_time": 1769227199999,
          "quote_volume": 68253051.2964822,
          "trades": 227811,
          "taker_buy_base": 372.07003,
          "taker_buy_quote": 33376340.7634392
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 89770.03,
          "high": 89853.38,
          "low": 89572.81,
          "close": 89620.1,
          "volume": 954.94709,
          "close_time": 1769241599999,
          "quote_volume": 85657544.750093,
          "trades": 144923,
          "taker_buy_base": 383.39699,
          "taker_buy_quote": 34388121.4333946
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 89620.11,
          "high": 89686.43,
          "low": 89577.97,
          "close": 89595.4,
          "volume": 513.59579,
          "close_time": 1769255999999,
          "quote_volume": 46029985.1733966,
          "trades": 107093,
          "taker_buy_base": 198.11517,
          "taker_buy_quote": 17755955.3035867
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 89595.41,
          "high": 89595.41,
          "low": 89171.75,
          "close": 89275.77,
          "volume": 1016.91516,
          "close_time": 1769270399999,
          "quote_volume": 90964710.8890066,
          "trades": 193981,
          "taker_buy_base": 437.76826,
          "taker_buy_quote": 39160483.2373817
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 89275.77,
          "high": 89461.4,
          "low": 89162.08,
          "close": 89331.36,
          "volume": 560.08706,
          "close_time": 1769284799999,
          "quote_volume": 50024095.7147351,
          "trades": 152909,
          "taker_buy_base": 247.5267,
          "taker_buy_quote": 22107701.7485393
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 89331.36,
          "high": 89489.84,
          "low": 89215.59,
          "close": 89225.34,
          "volume": 420.04567,
          "close_time": 1769299199999,
          "quote_volume": 37534758.2681677,
          "trades": 133137,
          "taker_buy_base": 197.09224,
          "taker_buy_quote": 17612590.9533522
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89225.34,
          "high": 89319.13,
          "low": 88838.72,
          "close": 88960.35,
          "volume": 949.82753,
          "close_time": 1769313599999,
          "quote_volume": 84609577.7783958,
          "trades": 215983,
          "taker_buy_base": 343.12143,
          "taker_buy_quote": 30567859.9539714
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 88960.36,
          "high": 89090.13,
          "low": 88635.84,
          "close": 88659.99,
          "volume": 1365.03813,
          "close_time": 1769327999999,
          "quote_volume": 121300375.6268614,
          "trades": 241931,
          "taker_buy_base": 439.673,
          "taker_buy_quote": 39070162.1745034
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 88659.99,
          "high": 88760.0,
          "low": 88136.0,
          "close": 88570.17,
          "volume": 1276.76207,
          "close_time": 1769342399999,
          "quote_volume": 112976354.3860253,
          "trades": 361476,
          "taker_buy_base": 703.86499,
          "taker_buy_quote": 62285737.6179353
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 88570.17,
          "high": 88971.89,
          "low": 88340.75,
          "close": 88446.5,
          "volume": 1271.25718,
          "close_time": 1769356799999,
          "quote_volume": 112761097.715065,
          "trades": 370622,
          "taker_buy_base": 614.97033,
          "taker_buy_quote": 54559995.5268258
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 88446.51,
          "high": 88448.85,
          "low": 86194.85,
          "close": 86495.16,
          "volume": 6164.82689,
          "close_time": 1769371199999,
          "quote_volume": 538608130.7562971,
          "trades": 1495854,
          "taker_buy_base": 2624.72668,
          "taker_buy_quote": 229325221.0425569
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 86495.17,
          "high": 87013.79,
          "low": 86074.72,
          "close": 86670.36,
          "volume": 3398.50839,
          "close_time": 1769385599999,
          "quote_volume": 293978153.5789364,
          "trades": 1034312,
          "taker_buy_base": 1542.92014,
          "taker_buy_quote": 133495608.2516026
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86670.36,
          "high": 87973.11,
          "low": 86509.63,
          "close": 87282.05,
          "volume": 4005.56746,
          "close_time": 1769399999999,
          "quote_volume": 350123125.1282487,
          "trades": 1022875,
          "taker_buy_base": 2382.39342,
          "taker_buy_quote": 208261578.1957852
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 87282.04,
          "high": 88074.48,
          "low": 87244.27,
          "close": 88000.64,
          "volume": 3558.66159,
          "close_time": 1769414399999,
          "quote_volume": 312484747.2534555,
          "trades": 643626,
          "taker_buy_base": 2137.1939,
          "taker_buy_quote": 187613642.0600564
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 88000.64,
          "high": 88424.45,
          "low": 87600.69,
          "close": 87855.0,
          "volume": 1820.3712,
          "close_time": 1769428799999,
          "quote_volume": 160098631.2345044,
          "trades": 461359,
          "taker_buy_base": 818.10097,
          "taker_buy_quote": 71961010.038937
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 87855.01,
          "high": 88860.0,
          "low": 87325.03,
          "close": 87641.41,
          "volume": 4437.30175,
          "close_time": 1769443199999,
          "quote_volume": 390623196.4156781,
          "trades": 1204757,
          "taker_buy_base": 2110.41193,
          "taker_buy_quote": 185882604.0245823
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 87641.41,
          "high": 88537.95,
          "low": 87035.51,
          "close": 88013.19,
          "volume": 2334.22752,
          "close_time": 1769457599999,
          "quote_volume": 204958111.6012256,
          "trades": 1022910,
          "taker_buy_base": 1164.36908,
          "taker_buy_quote": 102262664.0746904
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 88013.19,
          "high": 88659.09,
          "low": 87542.05,
          "close": 88347.08,
          "volume": 1610.38501,
          "close_time": 1769471999999,
          "quote_volume": 141847947.3561025,
          "trades": 442556,
          "taker_buy_base": 816.47276,
          "taker_buy_quote": 71932892.3009385
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88347.08,
          "high": 88898.0,
          "low": 88194.82,
          "close": 88788.0,
          "volume": 1649.23753,
          "close_time": 1769486399999,
          "quote_volume": 146115546.388287,
          "trades": 392884,
          "taker_buy_base": 936.57562,
          "taker_buy_quote": 83023875.1745657
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 88787.99,
          "high": 89010.0,
          "low": 88278.03,
          "close": 88320.41,
          "volume": 1448.31937,
          "close_time": 1769500799999,
          "quote_volume": 128262293.6450252,
          "trades": 326245,
          "taker_buy_base": 657.13587,
          "taker_buy_quote": 58215524.3463019
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 88320.41,
          "high": 88397.85,
          "low": 87743.52,
          "close": 87992.74,
          "volume": 1462.63908,
          "close_time": 1769515199999,
          "quote_volume": 128741689.5772967,
          "trades": 339090,
          "taker_buy_base": 646.88291,
          "taker_buy_quote": 56945644.2110409
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 87992.74,
          "high": 88474.23,
          "low": 87578.67,
          "close": 88047.46,
          "volume": 2499.9435,
          "close_time": 1769529599999,
          "quote_volume": 219898114.5257576,
          "trades": 876100,
          "taker_buy_base": 1315.14872,
          "taker_buy_quote": 115706862.2132745
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 88047.46,
          "high": 88819.89,
          "low": 87304.33,
          "close": 88408.77,
          "volume": 3647.91175,
          "close_time": 1769543999999,
          "quote_volume": 321389992.0709454,
          "trades": 1229055,
          "taker_buy_base": 1817.81283,
          "taker_buy_quote": 160147981.3179416
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 88408.78,
          "high": 89523.16,
          "low": 88373.49,
          "close": 89250.0,
          "volume": 2417.35302,
          "close_time": 1769558399999,
          "quote_volume": 215619217.3821913,
          "trades": 623962,
          "taker_buy_base": 1349.31342,
          "taker_buy_quote": 120348708.7941551
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89249.99,
          "high": 89497.96,
          "low": 88985.0,
          "close": 89126.67,
          "volume": 1094.38637,
          "close_time": 1769572799999,
          "quote_volume": 97673536.0569012,
          "trades": 373642,
          "taker_buy_base": 482.22464,
          "taker_buy_quote": 43041195.8436404
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 89126.68,
          "high": 89400.0,
          "low": 88840.0,
          "close": 89134.35,
          "volume": 1349.92307,
          "close_time": 1769587199999,
          "quote_volume": 120297987.1417755,
          "trades": 343691,
          "taker_buy_base": 547.27575,
          "taker_buy_quote": 48769141.6751654
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 89134.35,
          "high": 90156.72,
          "low": 88833.65,
          "close": 90080.0,
          "volume": 2787.07391,
          "close_time": 1769601599999,
          "quote_volume": 249307731.5313905,
          "trades": 601247,
          "taker_buy_base": 1422.25483,
          "taker_buy_quote": 127283403.8173549
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 90079.99,
          "high": 90488.0,
          "low": 88904.61,
          "close": 89479.66,
          "volume": 4428.88675,
          "close_time": 1769615999999,
          "quote_volume": 398176089.5722893,
          "trades": 1243012,
          "taker_buy_base": 2237.28195,
          "taker_buy_quote": 201232453.3344242
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 89479.66,
          "high": 90600.0,
          "low": 89006.36,
          "close": 89402.58,
          "volume": 3310.08413,
          "close_time": 1769630399999,
          "quote_volume": 296806111.9054422,
          "trades": 1241762,
          "taker_buy_base": 1684.40271,
          "taker_buy_quote": 151069328.3657374
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 89402.57,
          "high": 89896.0,
          "low": 88878.01,
          "close": 89299.99,
          "volume": 1361.83079,
          "close_time": 1769644799999,
          "quote_volume": 121658384.6436731,
          "trades": 582437,
          "taker_buy_base": 642.00348,
          "taker_buy_quote": 57365508.2788141
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89300.0,
          "high": 89348.0,
          "low": 87704.0,
          "close": 88053.71,
          "volume": 2923.10988,
          "close_time": 1769659199999,
          "quote_volume": 258458116.2063293,
          "trades": 841576,
          "taker_buy_base": 1265.14022,
          "taker_buy_quote": 111789663.4570283
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 88053.71,
          "high": 88430.05,
          "low": 87901.23,
          "close": 88352.97,
          "volume": 1476.91111,
          "close_time": 1769673599999,
          "quote_volume": 130352487.2188047,
          "trades": 319940,
          "taker_buy_base": 769.3996,
          "taker_buy_quote": 67900799.2897615
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 88352.96,
          "high": 88500.0,
          "low": 87750.01,
          "close": 87846.5,
          "volume": 2299.04104,
          "close_time": 1769687999999,
          "quote_volume": 202350368.0748139,
          "trades": 375181,
          "taker_buy_base": 1033.5118,
          "taker_buy_quote": 90964490.203718
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 87846.5,
          "high": 88182.29,
          "low": 84366.56,
          "close": 84934.02,
          "volume": 10107.55386,
          "close_time": 1769702399999,
          "quote_volume": 868554873.9865234,
          "trades": 1467093,
          "taker_buy_base": 3345.13039,
          "taker_buy_quote": 287773596.2109816
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 84934.02,
          "high": 85638.3,
          "low": 83383.33,
          "close": 84012.11,
          "volume": 10787.89043,
          "close_time": 1769716799999,
          "quote_volume": 911383998.6871414,
          "trades": 1943012,
          "taker_buy_base": 4527.35077,
          "taker_buy_quote": 382622011.8782096
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 84012.11,
          "high": 84737.69,
          "low": 83824.9,
          "close": 84650.16,
          "volume": 2836.87569,
          "close_time": 1769731199999,
          "quote_volume": 239281743.7363908,
          "trades": 651947,
          "taker_buy_base": 1445.05628,
          "taker_buy_quote": 121869823.0363198
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84650.16,
          "high": 84735.75,
          "low": 81118.0,
          "close": 82676.43,
          "volume": 12245.12313,
          "close_time": 1769745599999,
          "quote_volume": 1009027615.836988,
          "trades": 1870415,
          "taker_buy_base": 4840.32648,
          "taker_buy_quote": 398496855.0950933
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 82676.42,
          "high": 83332.2,
          "low": 82056.08,
          "close": 82816.98,
          "volume": 4789.41822,
          "close_time": 1769759999999,
          "quote_volume": 396711858.0460145,
          "trades": 878254,
          "taker_buy_base": 2502.16811,
          "taker_buy_quote": 207253463.7449252
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 82816.98,
          "high": 83314.85,
          "low": 82160.0,
          "close": 83151.36,
          "volume": 3255.07609,
          "close_time": 1769774399999,
          "quote_volume": 269004440.0688526,
          "trades": 887515,
          "taker_buy_base": 1920.21556,
          "taker_buy_quote": 158729858.9028211
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 83151.36,
          "high": 83797.99,
          "low": 82382.01,
          "close": 82883.94,
          "volume": 4751.88055,
          "close_time": 1769788799999,
          "quote_volume": 394682897.0529472,
          "trades": 1726639,
          "taker_buy_base": 2488.92866,
          "taker_buy_quote": 206772102.5294912
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 82882.84,
          "high": 84621.16,
          "low": 81871.37,
          "close": 84242.99,
          "volume": 6116.25601,
          "close_time": 1769803199999,
          "quote_volume": 509866885.2613238,
          "trades": 2472068,
          "taker_buy_base": 2963.00775,
          "taker_buy_quote": 247192789.0191859
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 84243.0,
          "high": 84523.11,
          "low": 83539.2,
          "close": 84260.49,
          "volume": 4038.09393,
          "close_time": 1769817599999,
          "quote_volume": 339330370.2157059,
          "trades": 1163938,
          "taker_buy_base": 2034.95128,
          "taker_buy_quote": 171041715.8151643
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84260.5,
          "high": 84270.02,
          "low": 83815.02,
          "close": 84022.69,
          "volume": 1727.33956,
          "close_time": 1769831999999,
          "quote_volume": 145238921.8162055,
          "trades": 389593,
          "taker_buy_base": 864.33517,
          "taker_buy_quote": 72675491.7075659
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 84022.7,
          "high": 84146.22,
          "low": 83404.67,
          "close": 83546.81,
          "volume": 1349.94572,
          "close_time": 1769846399999,
          "quote_volume": 113129394.9034143,
          "trades": 330990,
          "taker_buy_base": 602.49503,
          "taker_buy_quote": 50497936.6587446
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 83546.82,
          "high": 83629.08,
          "low": 82560.75,
          "close": 83020.0,
          "volume": 2408.78889,
          "close_time": 1769860799999,
          "quote_volume": 200082196.5366967,
          "trades": 720307,
          "taker_buy_base": 1113.05261,
          "taker_buy_quote": 92464381.6851391
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 83020.0,
          "high": 83140.0,
          "low": 80825.76,
          "close": 81302.15,
          "volume": 6811.82932,
          "close_time": 1769875199999,
          "quote_volume": 556391001.7888056,
          "trades": 1469375,
          "taker_buy_base": 2903.41483,
          "taker_buy_quote": 237196778.2077116
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 81302.16,
          "high": 82200.0,
          "low": 75719.9,
          "close": 77750.01,
          "volume": 22029.61555,
          "close_time": 1769889599999,
          "quote_volume": 1737008005.1952648,
          "trades": 3049577,
          "taker_buy_base": 9595.9332,
          "taker_buy_quote": 757298977.7833312
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 77750.01,
          "high": 79240.0,
          "low": 77092.34,
          "close": 78741.09,
          "volume": 5164.37229,
          "close_time": 1769903999999,
          "quote_volume": 403414573.3826571,
          "trades": 1425134,
          "taker_buy_base": 2880.38274,
          "taker_buy_quote": 224986679.9402042
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78741.1,
          "high": 79424.0,
          "low": 78284.0,
          "close": 78868.28,
          "volume": 4258.38184,
          "close_time": 1769918399999,
          "quote_volume": 335705316.0150468,
          "trades": 1297030,
          "taker_buy_base": 2065.41259,
          "taker_buy_quote": 162898631.6236306
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 78868.29,
          "high": 79119.3,
          "low": 77967.69,
          "close": 78343.0,
          "volume": 2563.1542,
          "close_time": 1769932799999,
          "quote_volume": 201446289.0075807,
          "trades": 844039,
          "taker_buy_base": 1254.12936,
          "taker_buy_quote": 98610437.5122178
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 78343.0,
          "high": 79220.72,
          "low": 78148.1,
          "close": 78743.56,
          "volume": 2450.30839,
          "close_time": 1769947199999,
          "quote_volume": 192733533.1896487,
          "trades": 944371,
          "taker_buy_base": 1212.80072,
          "taker_buy_quote": 95427566.4898311
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 78743.57,
          "high": 78768.68,
          "low": 76761.98,
          "close": 77593.4,
          "volume": 4807.63006,
          "close_time": 1769961599999,
          "quote_volume": 373985194.7110624,
          "trades": 1690995,
          "taker_buy_base": 2159.90848,
          "taker_buy_quote": 168090857.9702911
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 77593.4,
          "high": 78443.1,
          "low": 77000.01,
          "close": 77174.78,
          "volume": 2883.53084,
          "close_time": 1769975999999,
          "quote_volume": 223871713.2638358,
          "trades": 1408260,
          "taker_buy_base": 1307.20006,
          "taker_buy_quote": 101506042.2055622
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 77174.77,
          "high": 77779.63,
          "low": 75700.0,
          "close": 76968.21,
          "volume": 8432.47635,
          "close_time": 1769990399999,
          "quote_volume": 647178510.8602122,
          "trades": 1817211,
          "taker_buy_base": 4032.29271,
          "taker_buy_quote": 309562206.9386844
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76968.22,
          "high": 78231.26,
          "low": 74604.0,
          "close": 76292.98,
          "volume": 11449.76567,
          "close_time": 1770004799999,
          "quote_volume": 871702405.1897113,
          "trades": 2645338,
          "taker_buy_base": 5536.78517,
          "taker_buy_quote": 422148110.9369273
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 76292.98,
          "high": 76958.0,
          "low": 74911.14,
          "close": 76660.79,
          "volume": 9568.39849,
          "close_time": 1770019199999,
          "quote_volume": 726240942.8691734,
          "trades": 2202613,
          "taker_buy_base": 4537.66191,
          "taker_buy_quote": 344649132.5505824
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 76660.78,
          "high": 77970.62,
          "low": 76628.28,
          "close": 77759.99,
          "volume": 5651.50758,
          "close_time": 1770033599999,
          "quote_volume": 437537180.679424,
          "trades": 1357946,
          "taker_buy_base": 3295.30169,
          "taker_buy_quote": 255230255.016841
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 77760.0,
          "high": 79360.0,
          "low": 77564.62,
          "close": 78850.06,
          "volume": 7522.81805,
          "close_time": 1770047999999,
          "quote_volume": 589203781.7803552,
          "trades": 2019514,
          "taker_buy_base": 3998.05226,
          "taker_buy_quote": 313213630.9772195
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 78850.06,
          "high": 79288.28,
          "low": 78283.27,
          "close": 78341.5,
          "volume": 5462.07718,
          "close_time": 1770062399999,
          "quote_volume": 430453810.7566943,
          "trades": 1196930,
          "taker_buy_base": 2814.11429,
          "taker_buy_quote": 221806460.0780808
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 78341.5,
          "high": 78962.78,
          "low": 77888.0,
          "close": 78738.61,
          "volume": 2619.02319,
          "close_time": 1770076799999,
          "quote_volume": 205614323.1859714,
          "trades": 663237,
          "taker_buy_base": 1298.53583,
          "taker_buy_quote": 101929851.6637894
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78738.6,
          "high": 79186.81,
          "low": 77644.09,
          "close": 78753.32,
          "volume": 4012.52848,
          "close_time": 1770091199999,
          "quote_volume": 315222030.4406513,
          "trades": 1184338,
          "taker_buy_base": 1939.1353,
          "taker_buy_quote": 152363997.6609277
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 78753.32,
          "high": 78999.99,
          "low": 77950.0,
          "close": 78794.67,
          "volume": 2886.84787,
          "close_time": 1770105599999,
          "quote_volume": 226835689.1736536,
          "trades": 861943,
          "taker_buy_base": 1420.26817,
          "taker_buy_quote": 111585624.3767656
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 78794.67,
          "high": 79084.29,
          "low": 77950.0,
          "close": 78079.5,
          "volume": 2794.97467,
          "close_time": 1770119999999,
          "quote_volume": 219219491.2244865,
          "trades": 951934,
          "taker_buy_base": 1362.64236,
          "taker_buy_quote": 106901855.5536364
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 78079.5,
          "high": 78458.89,
          "low": 77055.54,
          "close": 78132.33,
          "volume": 5543.61818,
          "close_time": 1770134399999,
          "quote_volume": 431840559.0602594,
          "trades": 1788491,
          "taker_buy_base": 2699.55827,
          "taker_buy_quote": 210316986.6088778
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 78132.34,
          "high": 78134.53,
          "low": 72945.5,
          "close": 74935.0,
          "volume": 18839.6377,
          "close_time": 1770148799999,
          "quote_volume": 1410579491.7584774,
          "trades": 3077800,
          "taker_buy_base": 7559.19028,
          "taker_buy_quote": 566363553.8978467
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 74935.0,
          "high": 76960.0,
          "low": 74586.54,
          "close": 75770.21,
          "volume": 5042.50199,
          "close_time": 1770163199999,
          "quote_volume": 383205746.9172636,
          "trades": 1334939,
          "taker_buy_base": 2324.08815,
          "taker_buy_quote": 176587378.3379854
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75770.21,
          "high": 76971.52,
          "low": 75467.22,
          "close": 76698.17,
          "volume": 3573.68321,
          "close_time": 1770177599999,
          "quote_volume": 272738590.7676544,
          "trades": 1118157,
          "taker_buy_base": 1575.9442,
          "taker_buy_quote": 120252372.257932
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 76698.17,
          "high": 76830.69,
          "low": 76105.3,
          "close": 76514.3,
          "volume": 2837.0505,
          "close_time": 1770191999999,
          "quote_volume": 217015006.3229754,
          "trades": 705472,
          "taker_buy_base": 1205.85593,
          "taker_buy_quote": 92237564.2296332
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 76514.3,
          "high": 76607.69,
          "low": 75666.0,
          "close": 76017.25,
          "volume": 2912.66082,
          "close_time": 1770206399999,
          "quote_volume": 221824460.4727163,
          "trades": 905165,
          "taker_buy_base": 1306.24429,
          "taker_buy_quote": 99505779.3253774
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 76017.25,
          "high": 76260.85,
          "low": 73794.11,
          "close": 74136.36,
          "volume": 8952.94529,
          "close_time": 1770220799999,
          "quote_volume": 671748276.9658481,
          "trades": 2606399,
          "taker_buy_base": 4198.84141,
          "taker_buy_quote": 314944437.2788658
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 74136.48,
          "high": 74249.83,
          "low": 72169.0,
          "close": 73923.29,
          "volume": 13944.22381,
          "close_time": 1770235199999,
          "quote_volume": 1020412779.4708772,
          "trades": 3621129,
          "taker_buy_base": 6330.58783,
          "taker_buy_quote": 463789245.7473895
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 73923.3,
          "high": 74144.0,
          "low": 71888.0,
          "close": 73165.83,
          "volume": 6154.79637,
          "close_time": 1770249599999,
          "quote_volume": 449095517.539075,
          "trades": 1767680,
          "taker_buy_base": 2656.88203,
          "taker_buy_quote": 193935369.9898746
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73165.84,
          "high": 73341.18,
          "low": 71152.78,
          "close": 71223.25,
          "volume": 8356.43633,
          "close_time": 1770263999999,
          "quote_volume": 602690598.1643589,
          "trades": 2690802,
          "taker_buy_base": 3967.87661,
          "taker_buy_quote": 286315717.8334453
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 71223.25,
          "high": 71622.82,
          "low": 70140.0,
          "close": 70756.85,
          "volume": 13229.00492,
          "close_time": 1770278399999,
          "quote_volume": 937889720.2388573,
          "trades": 2073704,
          "taker_buy_base": 5786.38006,
          "taker_buy_quote": 410417271.9277428
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 70756.86,
          "high": 71978.58,
          "low": 69922.0,
          "close": 70318.35,
          "volume": 9382.74194,
          "close_time": 1770292799999,
          "quote_volume": 665219725.6740667,
          "trades": 1454638,
          "taker_buy_base": 4586.93432,
          "taker_buy_quote": 325376481.2119743
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 70318.35,
          "high": 70872.04,
          "low": 66720.15,
          "close": 67489.07,
          "volume": 25214.85527,
          "close_time": 1770307199999,
          "quote_volume": 1731421994.6907675,
          "trades": 2967018,
          "taker_buy_base": 11931.49536,
          "taker_buy_quote": 819121001.1643384
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 67489.08,
          "high": 68681.81,
          "low": 65200.0,
          "close": 65265.65,
          "volume": 21297.2321,
          "close_time": 1770321599999,
          "quote_volume": 1421929542.343858,
          "trades": 2924988,
          "taker_buy_base": 10284.77991,
          "taker_buy_quote": 687340054.483339
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 65265.66,
          "high": 65700.0,
          "low": 62345.0,
          "close": 62909.86,
          "volume": 28818.55843,
          "close_time": 1770335999999,
          "quote_volume": 1839594013.168785,
          "trades": 3252860,
          "taker_buy_base": 12485.1838,
          "taker_buy_quote": 797178976.4123999
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62909.87,
          "high": 66010.0,
          "low": 60000.0,
          "close": 64168.33,
          "volume": 28980.40325,
          "close_time": 1770350399999,
          "quote_volume": 1825125065.7150643,
          "trades": 3736413,
          "taker_buy_base": 14232.10519,
          "taker_buy_quote": 897413525.3149326
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 64168.33,
          "high": 66826.5,
          "low": 63914.62,
          "close": 64856.0,
          "volume": 13204.36329,
          "close_time": 1770364799999,
          "quote_volume": 862429162.554502,
          "trades": 1922335,
          "taker_buy_base": 7149.11777,
          "taker_buy_quote": 467047863.3552197
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 64856.0,
          "high": 66755.13,
          "low": 64500.0,
          "close": 66631.32,
          "volume": 9652.84585,
          "close_time": 1770379199999,
          "quote_volume": 633520566.3146394,
          "trades": 1492849,
          "taker_buy_base": 5410.4015,
          "taker_buy_quote": 355108944.2305708
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 66631.32,
          "high": 69192.0,
          "low": 66114.49,
          "close": 68626.0,
          "volume": 17606.82465,
          "close_time": 1770393599999,
          "quote_volume": 1191688651.3854425,
          "trades": 2999294,
          "taker_buy_base": 9539.46756,
          "taker_buy_quote": 646341769.3188716
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 68625.99,
          "high": 71500.0,
          "low": 68428.19,
          "close": 70731.46,
          "volume": 17283.69927,
          "close_time": 1770407999999,
          "quote_volume": 1210438927.9306433,
          "trades": 2002331,
          "taker_buy_base": 10176.00021,
          "taker_buy_quote": 712371307.264473
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 70731.45,
          "high": 71751.33,
          "low": 69837.35,
          "close": 70580.26,
          "volume": 5811.079,
          "close_time": 1770422399999,
          "quote_volume": 410854296.7112138,
          "trades": 1075306,
          "taker_buy_base": 2970.41975,
          "taker_buy_quote": 210142739.7966205
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70580.26,
          "high": 70928.75,
          "low": 69718.0,
          "close": 70918.99,
          "volume": 4687.77364,
          "close_time": 1770436799999,
          "quote_volume": 329436668.6384284,
          "trades": 1139290,
          "taker_buy_base": 2309.40822,
          "taker_buy_quote": 162372757.5002539
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 70918.99,
          "high": 71690.07,
          "low": 67300.0,
          "close": 68087.14,
          "volume": 13271.32166,
          "close_time": 1770451199999,
          "quote_volume": 918746524.7167246,
          "trades": 1870659,
          "taker_buy_base": 5369.70353,
          "taker_buy_quote": 372132900.0048624
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 68087.13,
          "high": 68790.0,
          "low": 67582.48,
          "close": 67972.65,
          "volume": 8689.01558,
          "close_time": 1770465599999,
          "quote_volume": 592443428.2597489,
          "trades": 1141821,
          "taker_buy_base": 2923.69195,
          "taker_buy_quote": 199369283.1786993
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 67972.65,
          "high": 69999.99,
          "low": 67901.89,
          "close": 69151.5,
          "volume": 9290.84055,
          "close_time": 1770479999999,
          "quote_volume": 641961528.7883201,
          "trades": 1571055,
          "taker_buy_base": 4007.21272,
          "taker_buy_quote": 276938921.372706
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 69151.5,
          "high": 69898.0,
          "low": 68531.5,
          "close": 69373.61,
          "volume": 6393.31777,
          "close_time": 1770494399999,
          "quote_volume": 442987187.8249819,
          "trades": 1052092,
          "taker_buy_base": 3131.45705,
          "taker_buy_quote": 217069168.1949318
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 69373.61,
          "high": 69728.83,
          "low": 68787.34,
          "close": 69289.38,
          "volume": 1923.21116,
          "close_time": 1770508799999,
          "quote_volume": 133408540.8409485,
          "trades": 392510,
          "taker_buy_base": 1024.74886,
          "taker_buy_quote": 71106793.1779875
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69289.37,
          "high": 69696.57,
          "low": 68888.0,
          "close": 69099.99,
          "volume": 2026.40929,
          "close_time": 1770523199999,
          "quote_volume": 140326686.7608756,
          "trades": 636690,
          "taker_buy_base": 983.58164,
          "taker_buy_quote": 68108549.8429224
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 69100.0,
          "high": 69719.07,
          "low": 68952.01,
          "close": 69710.69,
          "volume": 2878.17149,
          "close_time": 1770537599999,
          "quote_volume": 199578554.510112,
          "trades": 480034,
          "taker_buy_base": 1871.12375,
          "taker_buy_quote": 129774214.3290112
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 69710.69,
          "high": 71220.0,
          "low": 69514.15,
          "close": 70999.98,
          "volume": 5309.31519,
          "close_time": 1770551999999,
          "quote_volume": 373686854.8141382,
          "trades": 1139417,
          "taker_buy_base": 2958.35735,
          "taker_buy_quote": 208236551.2287957
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 70999.99,
          "high": 71554.95,
          "low": 70707.39,
          "close": 71188.99,
          "volume": 3659.2176,
          "close_time": 1770566399999,
          "quote_volume": 260509753.907124,
          "trades": 916243,
          "taker_buy_base": 2016.87195,
          "taker_buy_quote": 143617751.6744497
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 71188.99,
          "high": 71538.05,
          "low": 70251.33,
          "close": 71422.97,
          "volume": 2720.17356,
          "close_time": 1770580799999,
          "quote_volume": 193021003.0587266,
          "trades": 799162,
          "taker_buy_base": 1352.82949,
          "taker_buy_quote": 96047086.4485339
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 71422.96,
          "high": 72271.41,
          "low": 70000.0,
          "close": 70330.38,
          "volume": 4827.24455,
          "close_time": 1770595199999,
          "quote_volume": 342880905.6018657,
          "trades": 898903,
          "taker_buy_base": 2252.9882,
          "taker_buy_quote": 160114713.7581068
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70330.38,
          "high": 71453.53,
          "low": 70068.18,
          "close": 71307.56,
          "volume": 4021.31441,
          "close_time": 1770609599999,
          "quote_volume": 284095679.0574778,
          "trades": 1221357,
          "taker_buy_base": 2137.30742,
          "taker_buy_quote": 151055058.2363216
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 71307.56,
          "high": 71359.37,
          "low": 70311.7,
          "close": 70422.59,
          "volume": 2930.6054,
          "close_time": 1770623999999,
          "quote_volume": 207409154.6026833,
          "trades": 751991,
          "taker_buy_base": 1236.39267,
          "taker_buy_quote": 87517663.3388305
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 70422.59,
          "high": 70608.83,
          "low": 68420.58,
          "close": 68928.72,
          "volume": 6108.89766,
          "close_time": 1770638399999,
          "quote_volume": 423568798.5962026,
          "trades": 1323380,
          "taker_buy_base": 2792.5102,
          "taker_buy_quote": 193682860.7841542
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 68928.71,
          "high": 69884.82,
          "low": 68308.0,
          "close": 69563.37,
          "volume": 6863.78788,
          "close_time": 1770652799999,
          "quote_volume": 474511739.6133422,
          "trades": 1602329,
          "taker_buy_base": 3498.21346,
          "taker_buy_quote": 241875877.9131047
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 69563.37,
          "high": 71075.31,
          "low": 69100.0,
          "close": 70957.01,
          "volume": 6239.20348,
          "close_time": 1770667199999,
          "quote_volume": 438773832.1992439,
          "trades": 1176709,
          "taker_buy_base": 3086.36297,
          "taker_buy_quote": 217073589.1737162
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70957.01,
          "high": 71126.0,
          "low": 69823.52,
          "close": 70138.0,
          "volume": 2988.91959,
          "close_time": 1770681599999,
          "quote_volume": 210600335.3520278,
          "trades": 569003,
          "taker_buy_base": 1103.84814,
          "taker_buy_quote": 77796567.2368456
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70138.0,
          "high": 70527.59,
          "low": 69208.61,
          "close": 69511.83,
          "volume": 2469.62773,
          "close_time": 1770695999999,
          "quote_volume": 172704357.7800935,
          "trades": 649051,
          "taker_buy_base": 1084.9891,
          "taker_buy_quote": 75919691.2452294
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 69511.83,
          "high": 69906.5,
          "low": 68682.0,
          "close": 68919.66,
          "volume": 3133.48778,
          "close_time": 1770710399999,
          "quote_volume": 216937941.2596458,
          "trades": 646201,
          "taker_buy_base": 1294.20646,
          "taker_buy_quote": 89580149.592987
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68919.66,
          "high": 69417.7,
          "low": 68459.89,
          "close": 68535.01,
          "volume": 3589.46371,
          "close_time": 1770724799999,
          "quote_volume": 247678394.22295,
          "trades": 564768,
          "taker_buy_base": 1503.56806,
          "taker_buy_quote": 103751437.8170027
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68535.02,
          "high": 69591.2,
          "low": 67800.0,
          "close": 69293.37,
          "volume": 5843.11364,
          "close_time": 1770739199999,
          "quote_volume": 402003350.4572621,
          "trades": 1327368,
          "taker_buy_base": 3051.97985,
          "taker_buy_quote": 210084853.3599908
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 69293.37,
          "high": 69993.65,
          "low": 68604.63,
          "close": 69062.01,
          "volume": 3997.49855,
          "close_time": 1770753599999,
          "quote_volume": 277163373.0796055,
          "trades": 1017925,
          "taker_buy_base": 1746.33684,
          "taker_buy_quote": 121183083.1780871
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69062.0,
          "high": 69136.91,
          "low": 68362.0,
          "close": 68841.29,
          "volume": 1340.57931,
          "close_time": 1770767999999,
          "quote_volume": 92136206.5603684,
          "trades": 353345,
          "taker_buy_base": 556.13025,
          "taker_buy_quote": 38220735.0602285
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68841.28,
          "high": 69292.88,
          "low": 68011.11,
          "close": 68187.99,
          "volume": 1918.23444,
          "close_time": 1770782399999,
          "quote_volume": 131863432.1500322,
          "trades": 608169,
          "taker_buy_base": 885.02244,
          "taker_buy_quote": 60847249.6364481
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 68188.0,
          "high": 68325.0,
          "low": 66557.99,
          "close": 67032.72,
          "volume": 5175.02607,
          "close_time": 1770796799999,
          "quote_volume": 348037184.1806555,
          "trades": 1092642,
          "taker_buy_base": 2482.99742,
          "taker_buy_quote": 166884369.2046157
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 67032.71,
          "high": 67134.42,
          "low": 66369.49,
          "close": 67053.03,
          "volume": 3914.08731,
          "close_time": 1770811199999,
          "quote_volume": 261553860.0473432,
          "trades": 835269,
          "taker_buy_base": 1711.6566,
          "taker_buy_quote": 114439100.033476
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 67053.03,
          "high": 68834.34,
          "low": 65756.0,
          "close": 66519.73,
          "volume": 9148.58414,
          "close_time": 1770825599999,
          "quote_volume": 613687854.3077133,
          "trades": 2193292,
          "taker_buy_base": 4762.16114,
          "taker_buy_quote": 319545755.4945355
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 66519.72,
          "high": 67860.44,
          "low": 65876.0,
          "close": 67586.67,
          "volume": 5004.8715,
          "close_time": 1770839999999,
          "quote_volume": 334532505.5857009,
          "trades": 1424330,
          "taker_buy_base": 2613.5524,
          "taker_buy_quote": 174800761.7627615
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 67586.66,
          "high": 68369.77,
          "low": 66787.7,
          "close": 67082.52,
          "volume": 3557.44256,
          "close_time": 1770854399999,
          "quote_volume": 240839111.2726695,
          "trades": 802875,
          "taker_buy_base": 1880.11997,
          "taker_buy_quote": 127386512.1376505
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67082.52,
          "high": 68047.48,
          "low": 67055.53,
          "close": 67580.99,
          "volume": 2100.97039,
          "close_time": 1770868799999,
          "quote_volume": 141942869.0133056,
          "trades": 770076,
          "taker_buy_base": 965.91966,
          "taker_buy_quote": 65263272.2419529
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 67581.0,
          "high": 67682.69,
          "low": 66670.45,
          "close": 67217.72,
          "volume": 2710.60187,
          "close_time": 1770883199999,
          "quote_volume": 182063344.2349478,
          "trades": 823443,
          "taker_buy_base": 1514.06605,
          "taker_buy_quote": 101702347.7297878
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 67217.71,
          "high": 68299.0,
          "low": 66891.6,
          "close": 68076.01,
          "volume": 3668.0563,
          "close_time": 1770897599999,
          "quote_volume": 248201740.517306,
          "trades": 859926,
          "taker_buy_base": 1966.94625,
          "taker_buy_quote": 133225643.7589669
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68076.01,
          "high": 68410.52,
          "low": 67014.98,
          "close": 67134.74,
          "volume": 4824.24216,
          "close_time": 1770911999999,
          "quote_volume": 326864449.8737072,
          "trades": 1510255,
          "taker_buy_base": 2420.26969,
          "taker_buy_quote": 164016992.0348177
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67134.74,
          "high": 67232.04,
          "low": 65118.0,
          "close": 65788.36,
          "volume": 7933.48282,
          "close_time": 1770926399999,
          "quote_volume": 523134993.5762197,
          "trades": 2047495,
          "taker_buy_base": 3801.36299,
          "taker_buy_quote": 250781749.2772662
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 65788.36,
          "high": 66488.9,
          "low": 65215.06,
          "close": 66272.17,
          "volume": 3034.38929,
          "close_time": 1770940799999,
          "quote_volume": 199954748.1187203,
          "trades": 767085,
          "taker_buy_base": 1433.16047,
          "taker_buy_quote": 94428847.0305702
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66272.17,
          "high": 66814.0,
          "low": 65872.46,
          "close": 66553.08,
          "volume": 2583.39216,
          "close_time": 1770955199999,
          "quote_volume": 171471784.549514,
          "trades": 829333,
          "taker_buy_base": 1354.36413,
          "taker_buy_quote": 89903437.6923638
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 66553.09,
          "high": 66671.62,
          "low": 66002.98,
          "close": 66208.96,
          "volume": 2428.41994,
          "close_time": 1770969599999,
          "quote_volume": 161035736.4843336,
          "trades": 649466,
          "taker_buy_base": 1029.61164,
          "taker_buy_quote": 68280971.8929779
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66208.96,
          "high": 67226.66,
          "low": 66191.52,
          "close": 67171.42,
          "volume": 2201.58479,
          "close_time": 1770983999999,
          "quote_volume": 147042475.89495,
          "trades": 844614,
          "taker_buy_base": 1182.92177,
          "taker_buy_quote": 79046115.5958185
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67171.41,
          "high": 69309.8,
          "low": 66867.47,
          "close": 68692.12,
          "volume": 6886.55091,
          "close_time": 1770998399999,
          "quote_volume": 467661512.2144619,
          "trades": 2270933,
          "taker_buy_base": 3561.54992,
          "taker_buy_quote": 241951493.4723285
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 68692.12,
          "high": 69482.97,
          "low": 68540.83,
          "close": 68938.91,
          "volume": 4320.62247,
          "close_time": 1771012799999,
          "quote_volume": 298437083.2887491,
          "trades": 1374173,
          "taker_buy_base": 2446.15115,
          "taker_buy_quote": 168987478.8921162
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 68938.91,
          "high": 69079.4,
          "low": 68683.32,
          "close": 68853.96,
          "volume": 1823.97928,
          "close_time": 1771027199999,
          "quote_volume": 125637429.8980462,
          "trades": 482323,
          "taker_buy_base": 850.65026,
          "taker_buy_quote": 58597043.0712492
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68853.97,
          "high": 69137.5,
          "low": 68768.56,
          "close": 68981.99,
          "volume": 1291.93003,
          "close_time": 1771041599999,
          "quote_volume": 89092971.3982967,
          "trades": 360289,
          "taker_buy_base": 690.68122,
          "taker_buy_quote": 47628970.2140751
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 68982.0,
          "high": 69343.0,
          "low": 68730.13,
          "close": 69219.26,
          "volume": 2188.37379,
          "close_time": 1771055999999,
          "quote_volume": 150914517.3726029,
          "trades": 334307,
          "taker_buy_base": 1253.14057,
          "taker_buy_quote": 86422772.064826
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 69219.27,
          "high": 70560.01,
          "low": 69218.71,
          "close": 70505.74,
          "volume": 3530.97709,
          "close_time": 1771070399999,
          "quote_volume": 246699739.2294898,
          "trades": 836795,
          "taker_buy_base": 2057.44152,
          "taker_buy_quote": 143754217.3174014
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 70505.74,
          "high": 70533.67,
          "low": 69064.6,
          "close": 69778.28,
          "volume": 7103.62124,
          "close_time": 1771084799999,
          "quote_volume": 494341009.808903,
          "trades": 1145173,
          "taker_buy_base": 2136.46543,
          "taker_buy_quote": 148822646.7248423
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 69778.28,
          "high": 69930.9,
          "low": 69283.02,
          "close": 69873.99,
          "volume": 2295.28058,
          "close_time": 1771099199999,
          "quote_volume": 159968386.1711496,
          "trades": 694171,
          "taker_buy_base": 856.29575,
          "taker_buy_quote": 59693108.2867422
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 69873.99,
          "high": 70250.46,
          "low": 69668.05,
          "close": 69822.95,
          "volume": 1704.6012,
          "close_time": 1771113599999,
          "quote_volume": 119242690.3795844,
          "trades": 432428,
          "taker_buy_base": 863.90974,
          "taker_buy_quote": 60434358.6570542
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69822.94,
          "high": 69990.02,
          "low": 69251.5,
          "close": 69954.5,
          "volume": 1764.94129,
          "close_time": 1771127999999,
          "quote_volume": 122855046.9713238,
          "trades": 539563,
          "taker_buy_base": 799.25847,
          "taker_buy_quote": 55645742.8776766
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 69954.5,
          "high": 70926.42,
          "low": 69459.35,
          "close": 70828.42,
          "volume": 4747.14422,
          "close_time": 1771142399999,
          "quote_volume": 333948500.1118941,
          "trades": 800367,
          "taker_buy_base": 2325.85621,
          "taker_buy_quote": 163842103.0140734
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 70828.43,
          "high": 70983.0,
          "low": 70182.31,
          "close": 70295.22,
          "volume": 2073.25418,
          "close_time": 1771156799999,
          "quote_volume": 146147024.8214023,
          "trades": 674620,
          "taker_buy_base": 972.77183,
          "taker_buy_quote": 68611971.981379
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 70295.22,
          "high": 70418.48,
          "low": 68772.2,
          "close": 69099.99,
          "volume": 3852.56524,
          "close_time": 1771171199999,
          "quote_volume": 267188458.526804,
          "trades": 1086479,
          "taker_buy_base": 1431.16445,
          "taker_buy_quote": 99197075.5020518
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 69100.0,
          "high": 69100.0,
          "low": 68000.0,
          "close": 68286.63,
          "volume": 8139.52235,
          "close_time": 1771185599999,
          "quote_volume": 557355357.8491315,
          "trades": 996629,
          "taker_buy_base": 2467.41339,
          "taker_buy_quote": 169022005.8321895
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 68286.64,
          "high": 69078.49,
          "low": 68120.0,
          "close": 68832.58,
          "volume": 1712.6248,
          "close_time": 1771199999999,
          "quote_volume": 117600183.8562588,
          "trades": 500975,
          "taker_buy_base": 865.12827,
          "taker_buy_quote": 59414199.9135293
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68832.59,
          "high": 69065.5,
          "low": 68143.22,
          "close": 68424.82,
          "volume": 1757.09824,
          "close_time": 1771214399999,
          "quote_volume": 120437657.0829231,
          "trades": 596677,
          "taker_buy_base": 695.4142,
          "taker_buy_quote": 47692177.9976892
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 68424.82,
          "high": 68900.0,
          "low": 68228.76,
          "close": 68587.9,
          "volume": 1421.8609,
          "close_time": 1771228799999,
          "quote_volume": 97488651.3228872,
          "trades": 413367,
          "taker_buy_base": 752.52501,
          "taker_buy_quote": 51598474.9579174
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 68587.89,
          "high": 69060.77,
          "low": 68338.9,
          "close": 68812.83,
          "volume": 1609.09509,
          "close_time": 1771243199999,
          "quote_volume": 110671876.4698025,
          "trades": 492579,
          "taker_buy_base": 902.47134,
          "taker_buy_quote": 62074761.4382864
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 68812.84,
          "high": 70126.67,
          "low": 67294.11,
          "close": 67539.52,
          "volume": 6563.57157,
          "close_time": 1771257599999,
          "quote_volume": 450264428.9153964,
          "trades": 2149894,
          "taker_buy_base": 3553.96271,
          "taker_buy_quote": 244133394.273766
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 67539.53,
          "high": 68245.34,
          "low": 67513.94,
          "close": 67913.43,
          "volume": 2266.56859,
          "close_time": 1771271999999,
          "quote_volume": 153859865.3738279,
          "trades": 891023,
          "taker_buy_base": 1169.39289,
          "taker_buy_quote": 79412338.8371066
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 67913.44,
          "high": 68978.88,
          "low": 67827.11,
          "close": 68892.43,
          "volume": 1897.57095,
          "close_time": 1771286399999,
          "quote_volume": 130075439.08876,
          "trades": 690309,
          "taker_buy_base": 1079.66525,
          "taker_buy_quote": 73998044.2627262
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68892.43,
          "high": 69241.5,
          "low": 68387.2,
          "close": 68474.9,
          "volume": 1970.0963,
          "close_time": 1771300799999,
          "quote_volume": 135593412.0375882,
          "trades": 749614,
          "taker_buy_base": 945.53808,
          "taker_buy_quote": 65096411.7045168
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 68474.9,
          "high": 68707.49,
          "low": 67892.0,
          "close": 68388.12,
          "volume": 1507.90265,
          "close_time": 1771315199999,
          "quote_volume": 103003352.4639145,
          "trades": 610719,
          "taker_buy_base": 657.85358,
          "taker_buy_quote": 44944682.8125499
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 68388.12,
          "high": 68479.17,
          "low": 67690.0,
          "close": 67854.6,
          "volume": 1702.22977,
          "close_time": 1771329599999,
          "quote_volume": 115739259.1299135,
          "trades": 621344,
          "taker_buy_base": 774.02098,
          "taker_buy_quote": 52638020.5296108
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 67854.6,
          "high": 68360.5,
          "low": 66621.06,
          "close": 67392.05,
          "volume": 5962.49538,
          "close_time": 1771343999999,
          "quote_volume": 401928066.2643107,
          "trades": 1881416,
          "taker_buy_base": 2519.16507,
          "taker_buy_quote": 169890168.1640613
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 67392.06,
          "high": 68235.39,
          "low": 66881.08,
          "close": 67793.32,
          "volume": 4203.96684,
          "close_time": 1771358399999,
          "quote_volume": 284459179.7063412,
          "trades": 1610220,
          "taker_buy_base": 2114.80895,
          "taker_buy_quote": 143206773.590056
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 67793.32,
          "high": 67928.08,
          "low": 67394.0,
          "close": 67503.52,
          "volume": 1142.37827,
          "close_time": 1771372799999,
          "quote_volume": 77264381.6927439,
          "trades": 521540,
          "taker_buy_base": 527.06441,
          "taker_buy_quote": 35650134.0924455
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67503.52,
          "high": 67705.65,
          "low": 66892.03,
          "close": 67629.11,
          "volume": 1226.88759,
          "close_time": 1771387199999,
          "quote_volume": 82553427.777355,
          "trades": 495054,
          "taker_buy_base": 596.80667,
          "taker_buy_quote": 40155701.1714408
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 67629.1,
          "high": 68219.81,
          "low": 67500.1,
          "close": 68106.44,
          "volume": 1433.81961,
          "close_time": 1771401599999,
          "quote_volume": 97273973.5580948,
          "trades": 411382,
          "taker_buy_base": 836.35408,
          "taker_buy_quote": 56746693.3686754
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 68106.44,
          "high": 68476.22,
          "low": 67076.9,
          "close": 67369.75,
          "volume": 1922.15458,
          "close_time": 1771415999999,
          "quote_volume": 130457995.8237113,
          "trades": 603108,
          "taker_buy_base": 947.7885,
          "taker_buy_quote": 64304462.5255019
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 67369.75,
          "high": 68347.72,
          "low": 66717.3,
          "close": 67694.01,
          "volume": 4330.13695,
          "close_time": 1771430399999,
          "quote_volume": 292091020.6579329,
          "trades": 1181648,
          "taker_buy_base": 2268.98023,
          "taker_buy_quote": 153067659.6532885
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 67694.01,
          "high": 67706.94,
          "low": 65870.0,
          "close": 66177.14,
          "volume": 4311.92393,
          "close_time": 1771444799999,
          "quote_volume": 287693234.23302,
          "trades": 1306330,
          "taker_buy_base": 2070.01465,
          "taker_buy_quote": 138229708.9151903
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 66177.15,
          "high": 66550.0,
          "low": 66053.6,
          "close": 66461.0,
          "volume": 2267.51573,
          "close_time": 1771459199999,
          "quote_volume": 150423872.6020096,
          "trades": 551475,
          "taker_buy_base": 1175.11294,
          "taker_buy_quote": 77953952.504468
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66461.0,
          "high": 66997.07,
          "low": 66345.0,
          "close": 66980.91,
          "volume": 1337.23292,
          "close_time": 1771473599999,
          "quote_volume": 89215477.4247236,
          "trades": 411220,
          "taker_buy_base": 729.52396,
          "taker_buy_quote": 48663843.9168477
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 66980.91,
          "high": 67320.0,
          "low": 66679.76,
          "close": 67206.45,
          "volume": 1593.15988,
          "close_time": 1771487999999,
          "quote_volume": 106782407.8013098,
          "trades": 440550,
          "taker_buy_base": 793.22494,
          "taker_buy_quote": 53175928.2442117
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67206.45,
          "high": 67206.45,
          "low": 66478.02,
          "close": 66496.02,
          "volume": 1879.33579,
          "close_time": 1771502399999,
          "quote_volume": 125701951.6413813,
          "trades": 566297,
          "taker_buy_base": 764.42525,
          "taker_buy_quote": 51129024.3047542
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66496.03,
          "high": 66755.39,
          "low": 65631.83,
          "close": 66398.0,
          "volume": 4451.59374,
          "close_time": 1771516799999,
          "quote_volume": 294777171.2589781,
          "trades": 1509439,
          "taker_buy_base": 2222.34398,
          "taker_buy_quote": 147180104.6343722
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 66398.01,
          "high": 67198.1,
          "low": 65899.25,
          "close": 67050.0,
          "volume": 3411.99791,
          "close_time": 1771531199999,
          "quote_volume": 227326562.8891269,
          "trades": 1229638,
          "taker_buy_base": 1756.27185,
          "taker_buy_quote": 117026346.0533748
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 67050.0,
          "high": 67168.86,
          "low": 66652.34,
          "close": 67003.73,
          "volume": 1868.94964,
          "close_time": 1771545599999,
          "quote_volume": 125060001.7666329,
          "trades": 522207,
          "taker_buy_base": 840.91743,
          "taker_buy_quote": 56280975.9185465
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 67003.73,
          "high": 67488.67,
          "low": 66949.41,
          "close": 67366.25,
          "volume": 1472.92111,
          "close_time": 1771559999999,
          "quote_volume": 99110593.9634002,
          "trades": 459722,
          "taker_buy_base": 766.04578,
          "taker_buy_quote": 51547028.309602
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 67366.25,
          "high": 68006.0,
          "low": 67115.38,
          "close": 67825.91,
          "volume": 2411.4783,
          "close_time": 1771574399999,
          "quote_volume": 163260352.8293299,
          "trades": 489308,
          "taker_buy_base": 1263.08346,
          "taker_buy_quote": 85538218.4720763
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 67825.91,
          "high": 68318.39,
          "low": 67280.6,
          "close": 67318.41,
          "volume": 3414.63472,
          "close_time": 1771588799999,
          "quote_volume": 231878790.4103248,
          "trades": 541347,
          "taker_buy_base": 1470.41187,
          "taker_buy_quote": 99927469.4011592
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 67318.41,
          "high": 68083.98,
          "low": 66280.2,
          "close": 67582.95,
          "volume": 16088.45139,
          "close_time": 1771603199999,
          "quote_volume": 1076569222.8511875,
          "trades": 1705792,
          "taker_buy_base": 6024.6806,
          "taker_buy_quote": 403783916.0476475
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67582.95,
          "high": 68000.0,
          "low": 66952.11,
          "close": 67646.03,
          "volume": 9574.1468,
          "close_time": 1771617599999,
          "quote_volume": 645056109.1630121,
          "trades": 1395777,
          "taker_buy_base": 3922.3762,
          "taker_buy_quote": 264654733.1047449
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 67646.03,
          "high": 68233.99,
          "low": 67520.3,
          "close": 68020.01,
          "volume": 2390.23859,
          "close_time": 1771631999999,
          "quote_volume": 162204081.3505927,
          "trades": 452966,
          "taker_buy_base": 1554.86243,
          "taker_buy_quote": 105518677.8100114
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 68020.0,
          "high": 68099.54,
          "low": 67534.69,
          "close": 67667.77,
          "volume": 1582.09541,
          "close_time": 1771646399999,
          "quote_volume": 107364098.1290507,
          "trades": 262118,
          "taker_buy_base": 813.21099,
          "taker_buy_quote": 55197261.1303753
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 67667.77,
          "high": 67924.39,
          "low": 67593.99,
          "close": 67856.01,
          "volume": 716.23217,
          "close_time": 1771660799999,
          "quote_volume": 48558986.6761004,
          "trades": 166977,
          "taker_buy_base": 365.61104,
          "taker_buy_quote": 24785950.2149247
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 67856.01,
          "high": 68314.54,
          "low": 67807.3,
          "close": 68092.45,
          "volume": 1384.49772,
          "close_time": 1771675199999,
          "quote_volume": 94339705.7247532,
          "trades": 248922,
          "taker_buy_base": 735.48392,
          "taker_buy_quote": 50122172.0507159
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 68092.45,
          "high": 68698.7,
          "low": 67915.0,
          "close": 68615.0,
          "volume": 1818.30536,
          "close_time": 1771689599999,
          "quote_volume": 124341927.9955416,
          "trades": 345267,
          "taker_buy_base": 944.07299,
          "taker_buy_quote": 64573284.1087938
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 68615.01,
          "high": 68658.5,
          "low": 68101.78,
          "close": 68543.51,
          "volume": 1410.16439,
          "close_time": 1771703999999,
          "quote_volume": 96460314.9543123,
          "trades": 296404,
          "taker_buy_base": 679.45506,
          "taker_buy_quote": 46469407.0499819
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 68543.51,
          "high": 68605.63,
          "low": 67900.0,
          "close": 67975.93,
          "volume": 1121.54626,
          "close_time": 1771718399999,
          "quote_volume": 76527045.3674407,
          "trades": 273851,
          "taker_buy_base": 465.62806,
          "taker_buy_quote": 31771618.1224884
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67975.93,
          "high": 68222.16,
          "low": 67809.78,
          "close": 68041.43,
          "volume": 1114.48202,
          "close_time": 1771732799999,
          "quote_volume": 75773591.3648503,
          "trades": 294020,
          "taker_buy_base": 550.5225,
          "taker_buy_quote": 37435992.2107995
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 68041.42,
          "high": 68178.79,
          "low": 67881.81,
          "close": 68005.3,
          "volume": 923.792,
          "close_time": 1771747199999,
          "quote_volume": 62843242.0925301,
          "trades": 234831,
          "taker_buy_base": 398.28765,
          "taker_buy_quote": 27095532.4250616
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 68005.3,
          "high": 68245.0,
          "low": 67912.02,
          "close": 68219.97,
          "volume": 733.14137,
          "close_time": 1771761599999,
          "quote_volume": 49907325.461369,
          "trades": 206443,
          "taker_buy_base": 321.22134,
          "taker_buy_quote": 21872463.1314813
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 68219.97,
          "high": 68232.4,
          "low": 67303.5,
          "close": 67684.14,
          "volume": 2531.23331,
          "close_time": 1771775999999,
          "quote_volume": 171259766.2074006,
          "trades": 650400,
          "taker_buy_base": 1045.8129,
          "taker_buy_quote": 70755409.1418354
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 67684.15,
          "high": 67718.13,
          "low": 67190.0,
          "close": 67428.32,
          "volume": 1575.66204,
          "close_time": 1771790399999,
          "quote_volume": 106232820.2557924,
          "trades": 386156,
          "taker_buy_base": 840.19008,
          "taker_buy_quote": 56653370.7924528
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 67428.32,
          "high": 67751.44,
          "low": 67350.0,
          "close": 67643.4,
          "volume": 1296.8241,
          "close_time": 1771804799999,
          "quote_volume": 87596590.1954712,
          "trades": 389050,
          "taker_buy_base": 818.2584,
          "taker_buy_quote": 55268325.9093077
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67643.39,
          "high": 67684.86,
          "low": 64290.71,
          "close": 64934.17,
          "volume": 11022.665,
          "close_time": 1771819199999,
          "quote_volume": 719316556.6220675,
          "trades": 2248116,
          "taker_buy_base": 5722.33327,
          "taker_buy_quote": 373353721.115109
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 64934.18,
          "high": 66015.22,
          "low": 64685.64,
          "close": 65958.94,
          "volume": 4119.82727,
          "close_time": 1771833599999,
          "quote_volume": 269087200.2735727,
          "trades": 787883,
          "taker_buy_base": 2247.84272,
          "taker_buy_quote": 146877209.1417208
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 65958.94,
          "high": 66600.0,
          "low": 65565.78,
          "close": 66207.23,
          "volume": 3194.00092,
          "close_time": 1771847999999,
          "quote_volume": 211089133.5742879,
          "trades": 794545,
          "taker_buy_base": 1374.15421,
          "taker_buy_quote": 90806359.633226
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 66207.23,
          "high": 66511.51,
          "low": 65529.73,
          "close": 65660.1,
          "volume": 3796.34009,
          "close_time": 1771862399999,
          "quote_volume": 250678780.5066995,
          "trades": 1475063,
          "taker_buy_base": 1789.71293,
          "taker_buy_quote": 118155901.7701893
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 65660.1,
          "high": 65724.28,
          "low": 64048.71,
          "close": 64295.1,
          "volume": 7179.94577,
          "close_time": 1771876799999,
          "quote_volume": 465035277.9538296,
          "trades": 1988988,
          "taker_buy_base": 3293.74106,
          "taker_buy_quote": 213497950.4632671
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 64295.11,
          "high": 65035.98,
          "low": 63888.79,
          "close": 64656.02,
          "volume": 3763.13018,
          "close_time": 1771891199999,
          "quote_volume": 242951707.1910594,
          "trades": 974100,
          "taker_buy_base": 1960.85439,
          "taker_buy_quote": 126637717.9354503
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64656.01,
          "high": 65026.75,
          "low": 63342.9,
          "close": 63595.51,
          "volume": 4752.76382,
          "close_time": 1771905599999,
          "quote_volume": 304582065.380726,
          "trades": 1747526,
          "taker_buy_base": 2171.69411,
          "taker_buy_quote": 139248890.0077699
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 63595.51,
          "high": 63628.52,
          "low": 62700.8,
          "close": 63192.96,
          "volume": 4939.8898,
          "close_time": 1771919999999,
          "quote_volume": 311930854.8533944,
          "trades": 1370317,
          "taker_buy_base": 2267.86906,
          "taker_buy_quote": 143225584.3515804
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63192.79,
          "high": 63444.66,
          "low": 62908.92,
          "close": 63227.1,
          "volume": 2234.59315,
          "close_time": 1771934399999,
          "quote_volume": 141250227.984066,
          "trades": 720838,
          "taker_buy_base": 1133.30537,
          "taker_buy_quote": 71641484.5966667
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 63227.11,
          "high": 64031.76,
          "low": 62510.28,
          "close": 63973.97,
          "volume": 5539.65443,
          "close_time": 1771948799999,
          "quote_volume": 349781798.6652192,
          "trades": 1720495,
          "taker_buy_base": 2851.12168,
          "taker_buy_quote": 179979830.0911038
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 63973.98,
          "high": 64743.11,
          "low": 63689.54,
          "close": 64435.03,
          "volume": 3972.72259,
          "close_time": 1771963199999,
          "quote_volume": 255228016.8838635,
          "trades": 1388406,
          "taker_buy_base": 1992.03667,
          "taker_buy_quote": 127999107.7836671
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 64435.03,
          "high": 64591.99,
          "low": 63820.5,
          "close": 64058.15,
          "volume": 1663.21243,
          "close_time": 1771977599999,
          "quote_volume": 106739195.952666,
          "trades": 606047,
          "taker_buy_base": 734.58337,
          "taker_buy_quote": 47140535.0869105
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64058.15,
          "high": 66310.0,
          "low": 63913.27,
          "close": 65391.73,
          "volume": 5187.17213,
          "close_time": 1771991999999,
          "quote_volume": 340689638.6677377,
          "trades": 1472602,
          "taker_buy_base": 2731.73543,
          "taker_buy_quote": 179335175.8249098
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 65391.74,
          "high": 65650.0,
          "low": 64755.26,
          "close": 65028.3,
          "volume": 2632.47033,
          "close_time": 1772006399999,
          "quote_volume": 171502919.9654499,
          "trades": 758215,
          "taker_buy_base": 1184.66107,
          "taker_buy_quote": 77196713.1790579
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 65028.3,
          "high": 65692.62,
          "low": 64955.79,
          "close": 65430.04,
          "volume": 1997.89784,
          "close_time": 1772020799999,
          "quote_volume": 130658074.8614692,
          "trades": 643233,
          "taker_buy_base": 1161.09434,
          "taker_buy_quote": 75913635.2541947
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 65430.04,
          "high": 67578.0,
          "low": 65324.62,
          "close": 67412.33,
          "volume": 7879.83719,
          "close_time": 1772035199999,
          "quote_volume": 524713731.2505769,
          "trades": 1555450,
          "taker_buy_base": 4764.89223,
          "taker_buy_quote": 317370618.2289153
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 67412.32,
          "high": 69550.0,
          "low": 67404.0,
          "close": 69038.26,
          "volume": 8300.46334,
          "close_time": 1772049599999,
          "quote_volume": 569565261.2716299,
          "trades": 1537142,
          "taker_buy_base": 4272.06772,
          "taker_buy_quote": 292994769.9316425
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 69038.26,
          "high": 69988.83,
          "low": 67600.0,
          "close": 67988.04,
          "volume": 4752.15176,
          "close_time": 1772063999999,
          "quote_volume": 326960076.8275714,
          "trades": 1130073,
          "taker_buy_base": 2268.46906,
          "taker_buy_quote": 156094064.5895518
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67988.04,
          "high": 68700.0,
          "low": 67727.52,
          "close": 68216.86,
          "volume": 2995.4703,
          "close_time": 1772078399999,
          "quote_volume": 204243504.1205341,
          "trades": 899323,
          "taker_buy_base": 1565.2774,
          "taker_buy_quote": 106715730.2769353
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 68216.87,
          "high": 68860.0,
          "low": 67817.87,
          "close": 67825.04,
          "volume": 2533.15622,
          "close_time": 1772092799999,
          "quote_volume": 172982723.1773975,
          "trades": 717211,
          "taker_buy_base": 1117.86277,
          "taker_buy_quote": 76390321.1049878
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 67825.05,
          "high": 68722.64,
          "low": 67792.0,
          "close": 68051.31,
          "volume": 3268.6173,
          "close_time": 1772107199999,
          "quote_volume": 223131053.3997064,
          "trades": 685401,
          "taker_buy_base": 1693.31517,
          "taker_buy_quote": 115630783.0408593
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 68051.3,
          "high": 68303.83,
          "low": 66761.16,
          "close": 67382.0,
          "volume": 5206.19537,
          "close_time": 1772121599999,
          "quote_volume": 352032201.0536893,
          "trades": 1467293,
          "taker_buy_base": 2489.83507,
          "taker_buy_quote": 168378083.4131815
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 67382.0,
          "high": 67903.12,
          "low": 66500.0,
          "close": 67589.22,
          "volume": 5230.45057,
          "close_time": 1772135999999,
          "quote_volume": 350888815.7228144,
          "trades": 1251932,
          "taker_buy_base": 2579.57571,
          "taker_buy_quote": 173135255.4397607
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 67589.21,
          "high": 67831.11,
          "low": 67150.14,
          "close": 67485.18,
          "volume": 1503.88816,
          "close_time": 1772150399999,
          "quote_volume": 101496368.0904191,
          "trades": 404977,
          "taker_buy_base": 726.63435,
          "taker_buy_quote": 49053879.1773424
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67485.19,
          "high": 67712.16,
          "low": 66885.0,
          "close": 67600.84,
          "volume": 2159.8345,
          "close_time": 1772164799999,
          "quote_volume": 145292524.4184491,
          "trades": 659975,
          "taker_buy_base": 1056.1761,
          "taker_buy_quote": 71057296.8281503
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 67600.84,
          "high": 68216.8,
          "low": 67459.3,
          "close": 67690.6,
          "volume": 3025.27268,
          "close_time": 1772179199999,
          "quote_volume": 204988053.0972459,
          "trades": 552210,
          "taker_buy_base": 1562.68007,
          "taker_buy_quote": 105900344.4721844
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 67690.6,
          "high": 68149.93,
          "low": 65960.01,
          "close": 66126.99,
          "volume": 4904.69534,
          "close_time": 1772193599999,
          "quote_volume": 329331029.4633696,
          "trades": 669348,
          "taker_buy_base": 1916.50148,
          "taker_buy_quote": 128568947.9944161
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 66126.99,
          "high": 66344.9,
          "low": 65649.34,
          "close": 66095.4,
          "volume": 5494.9383,
          "close_time": 1772207999999,
          "quote_volume": 362645055.2392672,
          "trades": 873872,
          "taker_buy_base": 2828.14976,
          "taker_buy_quote": 186648728.6055665
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 66095.4,
          "high": 66121.03,
          "low": 65113.72,
          "close": 65392.18,
          "volume": 3875.92624,
          "close_time": 1772222399999,
          "quote_volume": 253965829.4380545,
          "trades": 737650,
          "taker_buy_base": 1906.04873,
          "taker_buy_quote": 124889545.2953689
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 65392.18,
          "high": 65953.2,
          "low": 64914.46,
          "close": 65872.1,
          "volume": 1767.91718,
          "close_time": 1772236799999,
          "quote_volume": 115811331.9055865,
          "trades": 363009,
          "taker_buy_base": 837.65303,
          "taker_buy_quote": 54921379.3289758
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65872.09,
          "high": 66025.52,
          "low": 65721.13,
          "close": 65797.42,
          "volume": 1045.74408,
          "close_time": 1772251199999,
          "quote_volume": 68899635.5585721,
          "trades": 258355,
          "taker_buy_base": 531.10528,
          "taker_buy_quote": 34998049.7601904
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 65797.42,
          "high": 65818.44,
          "low": 63030.0,
          "close": 63826.0,
          "volume": 5914.91449,
          "close_time": 1772265599999,
          "quote_volume": 379525323.4205195,
          "trades": 1181298,
          "taker_buy_base": 2581.68058,
          "taker_buy_quote": 165440215.958311
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 63825.99,
          "high": 64307.44,
          "low": 63372.1,
          "close": 63844.2,
          "volume": 4734.32265,
          "close_time": 1772279999999,
          "quote_volume": 302198131.4846222,
          "trades": 839290,
          "taker_buy_base": 2511.18127,
          "taker_buy_quote": 160325892.5047862
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 63844.2,
          "high": 65360.51,
          "low": 63827.2,
          "close": 64841.18,
          "volume": 4286.48357,
          "close_time": 1772294399999,
          "quote_volume": 276667056.3467563,
          "trades": 872267,
          "taker_buy_base": 2416.23192,
          "taker_buy_quote": 155909966.0147872
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 64841.17,
          "high": 66666.65,
          "low": 64681.81,
          "close": 66362.01,
          "volume": 2999.13046,
          "close_time": 1772308799999,
          "quote_volume": 196852498.7497526,
          "trades": 976578,
          "taker_buy_base": 1703.20425,
          "taker_buy_quote": 111886992.6087158
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 66362.01,
          "high": 67760.0,
          "low": 66190.61,
          "close": 66973.26,
          "volume": 3568.12124,
          "close_time": 1772323199999,
          "quote_volume": 238721762.7013438,
          "trades": 1140726,
          "taker_buy_base": 1787.70472,
          "taker_buy_quote": 119629273.5855916
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66973.26,
          "high": 68199.99,
          "low": 66042.72,
          "close": 67502.16,
          "volume": 4690.36208,
          "close_time": 1772337599999,
          "quote_volume": 315933147.6882638,
          "trades": 1134371,
          "taker_buy_base": 2442.68697,
          "taker_buy_quote": 164552289.303454
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 67502.16,
          "high": 67612.14,
          "low": 66749.35,
          "close": 67141.39,
          "volume": 3167.39554,
          "close_time": 1772351999999,
          "quote_volume": 212669357.206773,
          "trades": 511568,
          "taker_buy_base": 1439.47357,
          "taker_buy_quote": 96649733.2007627
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 67141.4,
          "high": 67292.3,
          "low": 66215.71,
          "close": 66468.03,
          "volume": 3250.92047,
          "close_time": 1772366399999,
          "quote_volume": 216568852.6606207,
          "trades": 747092,
          "taker_buy_base": 1290.55474,
          "taker_buy_quote": 85972583.6961798
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 66468.04,
          "high": 67360.57,
          "low": 66132.27,
          "close": 66842.42,
          "volume": 3640.03253,
          "close_time": 1772380799999,
          "quote_volume": 243482209.4634985,
          "trades": 977418,
          "taker_buy_base": 1984.25149,
          "taker_buy_quote": 132781914.634925
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 66842.42,
          "high": 67112.37,
          "low": 65699.98,
          "close": 65962.17,
          "volume": 3900.17922,
          "close_time": 1772395199999,
          "quote_volume": 258474615.1805036,
          "trades": 884138,
          "taker_buy_base": 1851.84194,
          "taker_buy_quote": 122811950.7484073
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 65962.16,
          "high": 66491.43,
          "low": 65056.0,
          "close": 65776.47,
          "volume": 4552.96875,
          "close_time": 1772409599999,
          "quote_volume": 298655560.7065405,
          "trades": 1057426,
          "taker_buy_base": 2200.9633,
          "taker_buy_quote": 144393451.2647328
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65776.48,
          "high": 67079.0,
          "low": 65761.04,
          "close": 66820.03,
          "volume": 2940.58836,
          "close_time": 1772423999999,
          "quote_volume": 195460980.0822989,
          "trades": 1303941,
          "taker_buy_base": 1524.12091,
          "taker_buy_quote": 101362637.7304161
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 66820.03,
          "high": 66995.64,
          "low": 65542.6,
          "close": 66007.52,
          "volume": 3610.46533,
          "close_time": 1772438399999,
          "quote_volume": 239534194.9197499,
          "trades": 917964,
          "taker_buy_base": 1605.65166,
          "taker_buy_quote": 106447924.0207613
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 66007.8,
          "high": 66720.84,
          "low": 65654.54,
          "close": 66359.68,
          "volume": 4361.76571,
          "close_time": 1772452799999,
          "quote_volume": 288860625.9464562,
          "trades": 1050933,
          "taker_buy_base": 1638.59296,
          "taker_buy_quote": 108469628.1512962
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 66359.67,
          "high": 69617.74,
          "low": 65259.21,
          "close": 69130.2,
          "volume": 10831.61306,
          "close_time": 1772467199999,
          "quote_volume": 729583263.7070436,
          "trades": 2529970,
          "taker_buy_base": 5665.0519,
          "taker_buy_quote": 381886043.3992281
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 69130.2,
          "high": 70096.0,
          "low": 68576.18,
          "close": 68966.53,
          "volume": 6828.10762,
          "close_time": 1772481599999,
          "quote_volume": 473251950.1776373,
          "trades": 1736012,
          "taker_buy_base": 3595.39783,
          "taker_buy_quote": 249280537.9735775
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 68966.52,
          "high": 69539.77,
          "low": 68584.9,
          "close": 68830.06,
          "volume": 3437.84423,
          "close_time": 1772495999999,
          "quote_volume": 237887827.0127313,
          "trades": 858706,
          "taker_buy_base": 1307.09843,
          "taker_buy_quote": 90424773.2728713
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68830.06,
          "high": 69258.08,
          "low": 68210.71,
          "close": 68377.94,
          "volume": 2362.09713,
          "close_time": 1772510399999,
          "quote_volume": 162194743.8125237,
          "trades": 794636,
          "taker_buy_base": 1097.63764,
          "taker_buy_quote": 75448834.8387068
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 68377.94,
          "high": 68617.42,
          "low": 67800.0,
          "close": 68172.8,
          "volume": 3337.11294,
          "close_time": 1772524799999,
          "quote_volume": 227365622.9491671,
          "trades": 788341,
          "taker_buy_base": 1505.96669,
          "taker_buy_quote": 102629469.1536202
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 68172.79,
          "high": 68311.83,
          "low": 66340.14,
          "close": 67026.61,
          "volume": 6082.75912,
          "close_time": 1772539199999,
          "quote_volume": 407750552.8538524,
          "trades": 1653419,
          "taker_buy_base": 2969.1279,
          "taker_buy_quote": 198921222.3668299
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 67026.6,
          "high": 67973.2,
          "low": 66158.0,
          "close": 67725.81,
          "volume": 5443.2888,
          "close_time": 1772553599999,
          "quote_volume": 365374591.7864637,
          "trades": 2026070,
          "taker_buy_base": 2798.01852,
          "taker_buy_quote": 187842923.1429043
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 67725.82,
          "high": 68999.0,
          "low": 67473.09,
          "close": 68435.0,
          "volume": 5484.70019,
          "close_time": 1772567999999,
          "quote_volume": 374668661.1202111,
          "trades": 1695997,
          "taker_buy_base": 2897.05796,
          "taker_buy_quote": 197952278.6144149
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 68435.0,
          "high": 68860.0,
          "low": 67832.3,
          "close": 68338.0,
          "volume": 2262.28362,
          "close_time": 1772582399999,
          "quote_volume": 154494497.4208002,
          "trades": 689656,
          "taker_buy_base": 1063.81329,
          "taker_buy_quote": 72666287.9782183
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68338.01,
          "high": 68909.34,
          "low": 67400.0,
          "close": 67732.2,
          "volume": 3814.8635,
          "close_time": 1772596799999,
          "quote_volume": 260143413.7925685,
          "trades": 1101214,
          "taker_buy_base": 1822.24839,
          "taker_buy_quote": 124322434.2126797
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 67732.19,
          "high": 69668.0,
          "low": 67467.6,
          "close": 69493.13,
          "volume": 5088.84069,
          "close_time": 1772611199999,
          "quote_volume": 348079968.9780357,
          "trades": 874462,
          "taker_buy_base": 2935.25053,
          "taker_buy_quote": 200843812.736514
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 69493.14,
          "high": 71893.0,
          "low": 69098.91,
          "close": 71111.4,
          "volume": 12146.09777,
          "close_time": 1772625599999,
          "quote_volume": 860248372.6127144,
          "trades": 2080445,
          "taker_buy_base": 6349.60675,
          "taker_buy_quote": 449741422.6897445
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 71111.4,
          "high": 73479.75,
          "low": 70588.0,
          "close": 73396.88,
          "volume": 11378.24344,
          "close_time": 1772639999999,
          "quote_volume": 819140291.8671455,
          "trades": 2248482,
          "taker_buy_base": 6609.86092,
          "taker_buy_quote": 476084764.1543448
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 73396.87,
          "high": 74050.0,
          "low": 72541.69,
          "close": 73611.1,
          "volume": 8665.00622,
          "close_time": 1772654399999,
          "quote_volume": 635919281.799537,
          "trades": 1604460,
          "taker_buy_base": 4228.15518,
          "taker_buy_quote": 310281592.8180957
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 73611.67,
          "high": 73716.0,
          "low": 72313.04,
          "close": 72666.77,
          "volume": 3826.02448,
          "close_time": 1772668799999,
          "quote_volume": 279333118.5824596,
          "trades": 709239,
          "taker_buy_base": 1696.23066,
          "taker_buy_quote": 123825031.3187993
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72666.77,
          "high": 73306.82,
          "low": 72336.76,
          "close": 72497.89,
          "volume": 3122.96483,
          "close_time": 1772683199999,
          "quote_volume": 227063662.7139999,
          "trades": 932285,
          "taker_buy_base": 1512.82174,
          "taker_buy_quote": 110019880.2307786
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 72497.89,
          "high": 73081.08,
          "low": 71759.95,
          "close": 72055.5,
          "volume": 4346.02458,
          "close_time": 1772697599999,
          "quote_volume": 314663609.3223868,
          "trades": 815899,
          "taker_buy_base": 1954.28028,
          "taker_buy_quote": 141532366.3943008
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 72055.5,
          "high": 73558.15,
          "low": 71757.17,
          "close": 72915.79,
          "volume": 6262.38044,
          "close_time": 1772711999999,
          "quote_volume": 455517410.8352307,
          "trades": 1256669,
          "taker_buy_base": 2603.52155,
          "taker_buy_quote": 189366156.8490533
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 72915.8,
          "high": 73063.38,
          "low": 71168.65,
          "close": 71652.77,
          "volume": 5607.55823,
          "close_time": 1772726399999,
          "quote_volume": 404671506.8312567,
          "trades": 1717222,
          "taker_buy_base": 2649.70885,
          "taker_buy_quote": 191312538.8963356
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 71652.77,
          "high": 71654.65,
          "low": 70645.47,
          "close": 70918.07,
          "volume": 4306.65518,
          "close_time": 1772740799999,
          "quote_volume": 306013987.5005776,
          "trades": 1381923,
          "taker_buy_base": 2177.28168,
          "taker_buy_quote": 154742908.793956
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 70918.08,
          "high": 71572.3,
          "low": 70777.0,
          "close": 70890.72,
          "volume": 2944.92927,
          "close_time": 1772755199999,
          "quote_volume": 209584513.1843824,
          "trades": 605162,
          "taker_buy_base": 1401.90057,
          "taker_buy_quote": 99799611.3083528
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70891.02,
          "high": 71419.98,
          "low": 70344.03,
          "close": 71080.38,
          "volume": 3031.93266,
          "close_time": 1772769599999,
          "quote_volume": 215330427.3255905,
          "trades": 858814,
          "taker_buy_base": 1576.61356,
          "taker_buy_quote": 112000435.9501738
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 71080.37,
          "high": 71192.76,
          "low": 70143.19,
          "close": 71056.44,
          "volume": 3088.31108,
          "close_time": 1772783999999,
          "quote_volume": 218031219.9120896,
          "trades": 892242,
          "taker_buy_base": 1420.87717,
          "taker_buy_quote": 100304925.9843719
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 71056.44,
          "high": 71067.58,
          "low": 70184.01,
          "close": 70212.95,
          "volume": 2441.15545,
          "close_time": 1772798399999,
          "quote_volume": 172353281.1319259,
          "trades": 605761,
          "taker_buy_base": 1059.7225,
          "taker_buy_quote": 74825839.1163874
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 70212.94,
          "high": 70341.76,
          "low": 68176.47,
          "close": 68504.71,
          "volume": 8554.35815,
          "close_time": 1772812799999,
          "quote_volume": 592660463.1762094,
          "trades": 1414736,
          "taker_buy_base": 3692.42491,
          "taker_buy_quote": 255720104.7863583
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 68504.71,
          "high": 68795.44,
          "low": 67744.78,
          "close": 68131.79,
          "volume": 3324.41432,
          "close_time": 1772827199999,
          "quote_volume": 226978112.7889519,
          "trades": 1031088,
          "taker_buy_base": 1549.93323,
          "taker_buy_quote": 105864007.6515379
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 68131.79,
          "high": 68440.92,
          "low": 67777.0,
          "close": 68114.02,
          "volume": 2189.71556,
          "close_time": 1772841599999,
          "quote_volume": 149247694.5401206,
          "trades": 500258,
          "taker_buy_base": 1164.52214,
          "taker_buy_quote": 79376444.2933834
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.02,
          "high": 68551.04,
          "low": 68060.6,
          "close": 68095.5,
          "volume": 1736.7267,
          "close_time": 1772855999999,
          "quote_volume": 118500991.5996628,
          "trades": 306024,
          "taker_buy_base": 849.7567,
          "taker_buy_quote": 57985947.450063
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 68095.5,
          "high": 68147.73,
          "low": 67446.41,
          "close": 67842.67,
          "volume": 2373.66763,
          "close_time": 1772870399999,
          "quote_volume": 161076990.8964815,
          "trades": 423758,
          "taker_buy_base": 981.15063,
          "taker_buy_quote": 66586205.8371271
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 67842.67,
          "high": 68232.27,
          "low": 67720.98,
          "close": 68010.01,
          "volume": 1490.07738,
          "close_time": 1772884799999,
          "quote_volume": 101284844.6943565,
          "trades": 304929,
          "taker_buy_base": 792.51297,
          "taker_buy_quote": 53869208.8445218
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 68010.0,
          "high": 68085.41,
          "low": 67609.44,
          "close": 67877.45,
          "volume": 1728.39414,
          "close_time": 1772899199999,
          "quote_volume": 117439050.8952563,
          "trades": 356961,
          "taker_buy_base": 838.95293,
          "taker_buy_quote": 57018559.4119009
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 67877.45,
          "high": 67935.01,
          "low": 66915.26,
          "close": 67080.34,
          "volume": 3059.42816,
          "close_time": 1772913599999,
          "quote_volume": 206469684.4869647,
          "trades": 376805,
          "taker_buy_base": 1176.55413,
          "taker_buy_quote": 79399143.1008569
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 67080.33,
          "high": 67483.05,
          "low": 67068.01,
          "close": 67262.91,
          "volume": 2331.24914,
          "close_time": 1772927999999,
          "quote_volume": 156958299.280327,
          "trades": 298999,
          "taker_buy_base": 1271.84113,
          "taker_buy_quote": 85618453.7122216
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67262.91,
          "high": 67481.96,
          "low": 66833.58,
          "close": 67000.26,
          "volume": 2883.43952,
          "close_time": 1772942399999,
          "quote_volume": 193604407.914392,
          "trades": 392656,
          "taker_buy_base": 1489.32538,
          "taker_buy_quote": 99998828.4028834
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 67000.26,
          "high": 67465.11,
          "low": 66547.15,
          "close": 67319.91,
          "volume": 2866.09804,
          "close_time": 1772956799999,
          "quote_volume": 192314275.5770752,
          "trades": 406105,
          "taker_buy_base": 1502.2707,
          "taker_buy_quote": 100825792.9239443
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 67319.9,
          "high": 68200.0,
          "low": 67156.93,
          "close": 67515.0,
          "volume": 3303.40428,
          "close_time": 1772971199999,
          "quote_volume": 223403298.9789097,
          "trades": 483848,
          "taker_buy_base": 1909.2687,
          "taker_buy_quote": 129104579.0869395
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 67515.0,
          "high": 67650.94,
          "low": 66761.68,
          "close": 67218.23,
          "volume": 4464.48396,
          "close_time": 1772985599999,
          "quote_volume": 299754730.8224838,
          "trades": 534010,
          "taker_buy_base": 2180.92941,
          "taker_buy_quote": 146433248.8597941
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 67218.23,
          "high": 67485.24,
          "low": 66745.54,
          "close": 67337.42,
          "volume": 2550.26884,
          "close_time": 1772999999999,
          "quote_volume": 170987954.6338146,
          "trades": 379748,
          "taker_buy_base": 1328.42995,
          "taker_buy_quote": 89057012.5461057
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 67337.41,
          "high": 67609.08,
          "low": 65618.49,
          "close": 65971.2,
          "volume": 5525.94437,
          "close_time": 1773014399999,
          "quote_volume": 367457492.3887793,
          "trades": 832025,
          "taker_buy_base": 2858.42512,
          "taker_buy_quote": 190312897.3500049
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65971.2,
          "high": 67668.64,
          "low": 65821.97,
          "close": 67205.05,
          "volume": 5224.01016,
          "close_time": 1773028799999,
          "quote_volume": 347784581.6434104,
          "trades": 1087077,
          "taker_buy_base": 2534.93735,
          "taker_buy_quote": 168857114.4904806
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 67205.06,
          "high": 68069.29,
          "low": 66853.48,
          "close": 67555.13,
          "volume": 3826.34806,
          "close_time": 1773043199999,
          "quote_volume": 258129347.7514894,
          "trades": 692977,
          "taker_buy_base": 2063.26244,
          "taker_buy_quote": 139256346.0323255
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 67555.13,
          "high": 68460.09,
          "low": 67344.45,
          "close": 67764.98,
          "volume": 4105.57826,
          "close_time": 1773057599999,
          "quote_volume": 278379482.6512458,
          "trades": 718299,
          "taker_buy_base": 2010.64949,
          "taker_buy_quote": 136345256.7818026
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 67764.99,
          "high": 69480.0,
          "low": 67759.57,
          "close": 68863.66,
          "volume": 7802.97956,
          "close_time": 1773071999999,
          "quote_volume": 537339607.9050617,
          "trades": 1244185,
          "taker_buy_base": 3849.4188,
          "taker_buy_quote": 265059294.9052927
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 68863.67,
          "high": 69516.65,
          "low": 68179.12,
          "close": 68991.93,
          "volume": 5039.37719,
          "close_time": 1773086399999,
          "quote_volume": 346548555.5265658,
          "trades": 935516,
          "taker_buy_base": 2185.58217,
          "taker_buy_quote": 150378935.2639996
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 68991.93,
          "high": 69145.28,
          "low": 68384.69,
          "close": 68432.16,
          "volume": 2898.42807,
          "close_time": 1773100799999,
          "quote_volume": 199440475.9719071,
          "trades": 415613,
          "taker_buy_base": 1457.60353,
          "taker_buy_quote": 100298825.4420054
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68432.16,
          "high": 70578.29,
          "low": 68391.41,
          "close": 69429.85,
          "volume": 5314.5727,
          "close_time": 1773115199999,
          "quote_volume": 369613710.457061,
          "trades": 817125,
          "taker_buy_base": 2727.45956,
          "taker_buy_quote": 189568874.3943718
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 69429.85,
          "high": 70546.74,
          "low": 69429.85,
          "close": 70406.01,
          "volume": 4907.28195,
          "close_time": 1773129599999,
          "quote_volume": 343839408.7553136,
          "trades": 597064,
          "taker_buy_base": 2519.38422,
          "taker_buy_quote": 176597118.2738944
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 70406.01,
          "high": 71300.0,
          "low": 70369.0,
          "close": 70580.94,
          "volume": 6270.5173,
          "close_time": 1773143999999,
          "quote_volume": 444063485.7480411,
          "trades": 668271,
          "taker_buy_base": 3372.61332,
          "taker_buy_quote": 238812796.5418547
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 70580.95,
          "high": 71777.0,
          "low": 69266.06,
          "close": 71346.16,
          "volume": 7000.10748,
          "close_time": 1773158399999,
          "quote_volume": 494238684.2102584,
          "trades": 1454207,
          "taker_buy_base": 3520.28027,
          "taker_buy_quote": 248797318.112424
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 71346.17,
          "high": 71700.0,
          "low": 69739.0,
          "close": 70043.63,
          "volume": 5504.97942,
          "close_time": 1773172799999,
          "quote_volume": 388867513.7329833,
          "trades": 1185168,
          "taker_buy_base": 2667.85363,
          "taker_buy_quote": 188428924.6129765
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 70043.63,
          "high": 70417.3,
          "low": 69452.42,
          "close": 69948.63,
          "volume": 3605.11841,
          "close_time": 1773187199999,
          "quote_volume": 251902818.5368631,
          "trades": 454229,
          "taker_buy_base": 1646.23739,
          "taker_buy_quote": 115033935.164924
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69948.64,
          "high": 70173.25,
          "low": 69488.7,
          "close": 69551.91,
          "volume": 4402.46797,
          "close_time": 1773201599999,
          "quote_volume": 307602594.0660655,
          "trades": 541646,
          "taker_buy_base": 2422.90837,
          "taker_buy_quote": 169306592.0397982
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 69551.91,
          "high": 70281.87,
          "low": 69420.0,
          "close": 69648.29,
          "volume": 3080.54464,
          "close_time": 1773215999999,
          "quote_volume": 214905414.7021261,
          "trades": 446569,
          "taker_buy_base": 1773.37736,
          "taker_buy_quote": 123729118.3390639
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 69648.28,
          "high": 69786.32,
          "low": 69150.28,
          "close": 69173.0,
          "volume": 3538.73168,
          "close_time": 1773230399999,
          "quote_volume": 246139697.3379169,
          "trades": 522532,
          "taker_buy_base": 1926.80341,
          "taker_buy_quote": 134040369.6830868
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 69172.99,
          "high": 71091.18,
          "low": 68977.91,
          "close": 70227.91,
          "volume": 7789.43505,
          "close_time": 1773244799999,
          "quote_volume": 546631398.5251175,
          "trades": 1702330,
          "taker_buy_base": 3802.83902,
          "taker_buy_quote": 266980498.682898
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 70227.92,
          "high": 71321.0,
          "low": 70161.78,
          "close": 70641.82,
          "volume": 5738.49617,
          "close_time": 1773259199999,
          "quote_volume": 405798492.0419871,
          "trades": 1074254,
          "taker_buy_base": 2855.34463,
          "taker_buy_quote": 201959735.3823545
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 70641.81,
          "high": 70950.0,
          "low": 70125.83,
          "close": 70191.86,
          "volume": 2699.59991,
          "close_time": 1773273599999,
          "quote_volume": 190222999.5609547,
          "trades": 472524,
          "taker_buy_base": 1234.04336,
          "taker_buy_quote": 86955491.4725211
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70191.86,
          "high": 70353.87,
          "low": 69226.52,
          "close": 69446.61,
          "volume": 2576.17397,
          "close_time": 1773287999999,
          "quote_volume": 179851991.824294,
          "trades": 578518,
          "taker_buy_base": 1163.20192,
          "taker_buy_quote": 81209499.1498029
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 69446.61,
          "high": 69865.98,
          "low": 69205.91,
          "close": 69826.19,
          "volume": 2721.97342,
          "close_time": 1773302399999,
          "quote_volume": 189174496.6294747,
          "trades": 429244,
          "taker_buy_base": 1404.54636,
          "taker_buy_quote": 97659141.4620788
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 69826.19,
          "high": 70800.0,
          "low": 69580.0,
          "close": 70427.91,
          "volume": 4649.38407,
          "close_time": 1773316799999,
          "quote_volume": 325969012.1752063,
          "trades": 636787,
          "taker_buy_base": 2585.23744,
          "taker_buy_quote": 181290916.6728431
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 70427.9,
          "high": 70660.69,
          "low": 69355.34,
          "close": 70334.88,
          "volume": 6097.47646,
          "close_time": 1773331199999,
          "quote_volume": 427454481.5631987,
          "trades": 1308529,
          "taker_buy_base": 2864.40797,
          "taker_buy_quote": 200917934.6856979
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 70334.89,
          "high": 70569.15,
          "low": 69770.85,
          "close": 70432.32,
          "volume": 3616.058,
          "close_time": 1773345599999,
          "quote_volume": 253926548.3153758,
          "trades": 962584,
          "taker_buy_base": 1556.76149,
          "taker_buy_quote": 109355870.37798
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 70432.33,
          "high": 70734.25,
          "low": 70013.17,
          "close": 70541.34,
          "volume": 2336.09458,
          "close_time": 1773359999999,
          "quote_volume": 164368694.0025567,
          "trades": 428397,
          "taker_buy_base": 970.87878,
          "taker_buy_quote": 68324749.550515
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70541.34,
          "high": 72000.0,
          "low": 70386.01,
          "close": 71405.75,
          "volume": 5755.69452,
          "close_time": 1773374399999,
          "quote_volume": 410956837.454275,
          "trades": 928458,
          "taker_buy_base": 2992.30261,
          "taker_buy_quote": 213671866.8572029
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 71405.76,
          "high": 71672.76,
          "low": 71180.19,
          "close": 71612.22,
          "volume": 4181.63698,
          "close_time": 1773388799999,
          "quote_volume": 298646868.2792795,
          "trades": 538528,
          "taker_buy_base": 1956.86758,
          "taker_buy_quote": 139761130.6369457
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 71612.23,
          "high": 72575.98,
          "low": 71385.28,
          "close": 72228.82,
          "volume": 5105.1507,
          "close_time": 1773403199999,
          "quote_volume": 367920577.2565952,
          "trades": 771272,
          "taker_buy_base": 2836.78385,
          "taker_buy_quote": 204482409.4437174
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 72228.81,
          "high": 73913.74,
          "low": 71736.34,
          "close": 71831.46,
          "volume": 12303.83944,
          "close_time": 1773417599999,
          "quote_volume": 897214013.6131018,
          "trades": 1694366,
          "taker_buy_base": 6431.37773,
          "taker_buy_quote": 469574249.1618225
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 71831.46,
          "high": 72249.99,
          "low": 70841.23,
          "close": 71189.95,
          "volume": 5469.31306,
          "close_time": 1773431999999,
          "quote_volume": 391164040.7280568,
          "trades": 1004086,
          "taker_buy_base": 2786.83436,
          "taker_buy_quote": 199271970.5848615
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 71189.96,
          "high": 71491.03,
          "low": 70559.02,
          "close": 70930.0,
          "volume": 3180.98208,
          "close_time": 1773446399999,
          "quote_volume": 225866188.9648388,
          "trades": 375780,
          "taker_buy_base": 1306.17647,
          "taker_buy_quote": 92769026.2740813
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70930.01,
          "high": 71185.23,
          "low": 70481.7,
          "close": 71081.3,
          "volume": 3513.45361,
          "close_time": 1773460799999,
          "quote_volume": 248931541.4962061,
          "trades": 329123,
          "taker_buy_base": 1672.9273,
          "taker_buy_quote": 118559807.6541219
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 71081.31,
          "high": 71307.92,
          "low": 70317.0,
          "close": 70596.68,
          "volume": 2929.58232,
          "close_time": 1773475199999,
          "quote_volume": 207603173.343642,
          "trades": 335117,
          "taker_buy_base": 1321.78604,
          "taker_buy_quote": 93709040.0453486
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 70596.68,
          "high": 70784.38,
          "low": 70389.08,
          "close": 70751.42,
          "volume": 2494.95824,
          "close_time": 1773489599999,
          "quote_volume": 176124209.0166935,
          "trades": 250830,
          "taker_buy_base": 1172.93559,
          "taker_buy_quote": 82810179.7148499
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 70751.42,
          "high": 70941.17,
          "low": 70501.0,
          "close": 70580.09,
          "volume": 2537.57782,
          "close_time": 1773503999999,
          "quote_volume": 179480109.2769924,
          "trades": 316293,
          "taker_buy_base": 1288.66287,
          "taker_buy_quote": 91155123.7412948
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 70580.09,
          "high": 70740.34,
          "low": 70500.0,
          "close": 70700.0,
          "volume": 686.93095,
          "close_time": 1773518399999,
          "quote_volume": 48522650.0212293,
          "trades": 211520,
          "taker_buy_base": 324.91525,
          "taker_buy_quote": 22951611.4111187
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 70699.99,
          "high": 71253.17,
          "low": 70650.09,
          "close": 71211.95,
          "volume": 854.74443,
          "close_time": 1773532799999,
          "quote_volume": 60646947.7915136,
          "trades": 218856,
          "taker_buy_base": 460.87399,
          "taker_buy_quote": 32709642.7918286
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71211.95,
          "high": 71634.08,
          "low": 70858.82,
          "close": 71363.14,
          "volume": 2591.56425,
          "close_time": 1773547199999,
          "quote_volume": 184672005.8293693,
          "trades": 358161,
          "taker_buy_base": 1325.18262,
          "taker_buy_quote": 94465107.161888
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 71363.13,
          "high": 71800.68,
          "low": 71330.66,
          "close": 71453.59,
          "volume": 2377.69395,
          "close_time": 1773561599999,
          "quote_volume": 170159927.4942838,
          "trades": 294463,
          "taker_buy_base": 1357.70967,
          "taker_buy_quote": 97181992.43084
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 71453.59,
          "high": 71940.49,
          "low": 71453.59,
          "close": 71839.42,
          "volume": 2170.1455,
          "close_time": 1773575999999,
          "quote_volume": 155736370.8253817,
          "trades": 310575,
          "taker_buy_base": 1126.70208,
          "taker_buy_quote": 80852557.0330319
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 71839.41,
          "high": 71839.42,
          "low": 71263.99,
          "close": 71481.24,
          "volume": 2095.3494,
          "close_time": 1773590399999,
          "quote_volume": 149835974.0920559,
          "trades": 362063,
          "taker_buy_base": 877.38863,
          "taker_buy_quote": 62737042.6596875
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 71481.24,
          "high": 71989.93,
          "low": 71320.08,
          "close": 71549.94,
          "volume": 1241.1248,
          "close_time": 1773604799999,
          "quote_volume": 88810069.5680162,
          "trades": 346610,
          "taker_buy_base": 689.21644,
          "taker_buy_quote": 49315537.3791477
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 71549.94,
          "high": 73199.0,
          "low": 71433.75,
          "close": 72815.24,
          "volume": 3561.42914,
          "close_time": 1773619199999,
          "quote_volume": 258120607.4345445,
          "trades": 837141,
          "taker_buy_base": 1930.81832,
          "taker_buy_quote": 139888283.0981814
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72815.25,
          "high": 74330.34,
          "low": 72270.41,
          "close": 73573.32,
          "volume": 5313.15699,
          "close_time": 1773633599999,
          "quote_volume": 389442556.8632091,
          "trades": 851589,
          "taker_buy_base": 2873.59784,
          "taker_buy_quote": 210693756.3149541
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 73573.31,
          "high": 74451.03,
          "low": 73385.18,
          "close": 73456.68,
          "volume": 5517.22506,
          "close_time": 1773647999999,
          "quote_volume": 407380420.4308948,
          "trades": 816177,
          "taker_buy_base": 2937.06504,
          "taker_buy_quote": 216909252.8425085
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 73456.69,
          "high": 73838.76,
          "low": 72888.8,
          "close": 73552.77,
          "volume": 3812.93394,
          "close_time": 1773662399999,
          "quote_volume": 279823403.9050624,
          "trades": 654796,
          "taker_buy_base": 2034.3388,
          "taker_buy_quote": 149335828.9515151
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 73552.78,
          "high": 74509.52,
          "low": 72990.52,
          "close": 73274.76,
          "volume": 5744.41989,
          "close_time": 1773676799999,
          "quote_volume": 423921783.6371036,
          "trades": 1376905,
          "taker_buy_base": 2977.38635,
          "taker_buy_quote": 219848582.8179417
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 73274.75,
          "high": 74418.6,
          "low": 73160.66,
          "close": 73963.0,
          "volume": 4131.80846,
          "close_time": 1773691199999,
          "quote_volume": 305341632.0129753,
          "trades": 998780,
          "taker_buy_base": 2168.34144,
          "taker_buy_quote": 160235394.5151695
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 73963.0,
          "high": 74909.08,
          "low": 73863.2,
          "close": 74884.67,
          "volume": 3889.98585,
          "close_time": 1773705599999,
          "quote_volume": 289949714.7156184,
          "trades": 698235,
          "taker_buy_base": 2213.49308,
          "taker_buy_quote": 165022343.75739
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74884.67,
          "high": 76000.0,
          "low": 74268.73,
          "close": 74463.98,
          "volume": 6925.21053,
          "close_time": 1773719999999,
          "quote_volume": 520737829.6052472,
          "trades": 1245176,
          "taker_buy_base": 3419.06146,
          "taker_buy_quote": 257294555.5004756
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 74463.98,
          "high": 74712.89,
          "low": 73784.0,
          "close": 74249.32,
          "volume": 4918.92532,
          "close_time": 1773734399999,
          "quote_volume": 365111500.757466,
          "trades": 655777,
          "taker_buy_base": 2145.46623,
          "taker_buy_quote": 159265975.8190011
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 74249.32,
          "high": 74452.97,
          "low": 73560.98,
          "close": 74033.11,
          "volume": 3022.84272,
          "close_time": 1773748799999,
          "quote_volume": 223632439.1780496,
          "trades": 609305,
          "taker_buy_base": 1505.00784,
          "taker_buy_quote": 111360462.4938691
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 74033.1,
          "high": 74893.94,
          "low": 73399.19,
          "close": 73914.39,
          "volume": 4507.55719,
          "close_time": 1773763199999,
          "quote_volume": 333551863.3973936,
          "trades": 1129605,
          "taker_buy_base": 2350.77152,
          "taker_buy_quote": 174072878.9415486
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 73914.4,
          "high": 74800.0,
          "low": 73855.24,
          "close": 74512.17,
          "volume": 3050.04683,
          "close_time": 1773777599999,
          "quote_volume": 226963985.2101874,
          "trades": 792455,
          "taker_buy_base": 1614.68959,
          "taker_buy_quote": 120136054.3793114
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 74511.21,
          "high": 74799.0,
          "low": 73871.74,
          "close": 73909.36,
          "volume": 2096.68377,
          "close_time": 1773791999999,
          "quote_volume": 155979113.1843294,
          "trades": 430869,
          "taker_buy_base": 756.25566,
          "taker_buy_quote": 56266931.6466802
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73909.37,
          "high": 74672.34,
          "low": 73535.36,
          "close": 74446.14,
          "volume": 2220.38681,
          "close_time": 1773806399999,
          "quote_volume": 164555203.6264512,
          "trades": 501167,
          "taker_buy_base": 1218.71592,
          "taker_buy_quote": 90349485.2960078
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 74446.14,
          "high": 74486.3,
          "low": 73700.01,
          "close": 73883.8,
          "volume": 2292.66886,
          "close_time": 1773820799999,
          "quote_volume": 169807068.8092198,
          "trades": 348177,
          "taker_buy_base": 1163.82849,
          "taker_buy_quote": 86215346.3134424
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 73883.8,
          "high": 74281.33,
          "low": 72800.0,
          "close": 72952.85,
          "volume": 3439.26859,
          "close_time": 1773835199999,
          "quote_volume": 253148596.0004272,
          "trades": 611167,
          "taker_buy_base": 1812.37261,
          "taker_buy_quote": 133476029.2890723
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 72952.85,
          "high": 72981.79,
          "low": 70857.21,
          "close": 71467.82,
          "volume": 8373.20589,
          "close_time": 1773849599999,
          "quote_volume": 601714224.5052994,
          "trades": 1614193,
          "taker_buy_base": 3763.77338,
          "taker_buy_quote": 270399823.9578694
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 71467.82,
          "high": 72000.5,
          "low": 70933.85,
          "close": 71072.38,
          "volume": 4336.24884,
          "close_time": 1773863999999,
          "quote_volume": 309643431.8476661,
          "trades": 1057189,
          "taker_buy_base": 2360.16614,
          "taker_buy_quote": 168622006.9754587
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 71072.38,
          "high": 71451.22,
          "low": 70500.0,
          "close": 71246.54,
          "volume": 2731.10194,
          "close_time": 1773878399999,
          "quote_volume": 194081314.1886786,
          "trades": 602004,
          "taker_buy_base": 1390.31403,
          "taker_buy_quote": 98842790.8654056
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71246.55,
          "high": 71613.79,
          "low": 70902.37,
          "close": 71215.39,
          "volume": 2427.94963,
          "close_time": 1773892799999,
          "quote_volume": 172774544.2239235,
          "trades": 493310,
          "taker_buy_base": 1054.75452,
          "taker_buy_quote": 75063758.2449586
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 71215.39,
          "high": 71215.39,
          "low": 69478.51,
          "close": 70191.17,
          "volume": 4492.82933,
          "close_time": 1773907199999,
          "quote_volume": 315944786.6456659,
          "trades": 759250,
          "taker_buy_base": 1920.54387,
          "taker_buy_quote": 135081798.2254701
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 70191.16,
          "high": 70560.91,
          "low": 69900.0,
          "close": 69952.75,
          "volume": 3434.1741,
          "close_time": 1773921599999,
          "quote_volume": 241159078.7405343,
          "trades": 674946,
          "taker_buy_base": 1525.20254,
          "taker_buy_quote": 107142450.6832592
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 69952.75,
          "high": 70179.53,
          "low": 68793.35,
          "close": 69412.51,
          "volume": 6707.39933,
          "close_time": 1773935999999,
          "quote_volume": 465586723.6564802,
          "trades": 1537283,
          "taker_buy_base": 3143.33346,
          "taker_buy_quote": 218250403.3589172
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 69412.52,
          "high": 70596.42,
          "low": 69122.03,
          "close": 70271.99,
          "volume": 3251.17683,
          "close_time": 1773950399999,
          "quote_volume": 226961442.6221202,
          "trades": 1033823,
          "taker_buy_base": 1898.6901,
          "taker_buy_quote": 132547645.3093317
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 70272.0,
          "high": 70695.6,
          "low": 69718.23,
          "close": 69930.0,
          "volume": 2051.28897,
          "close_time": 1773964799999,
          "quote_volume": 144147373.9716883,
          "trades": 473914,
          "taker_buy_base": 946.61227,
          "taker_buy_quote": 66548567.4654515
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69930.01,
          "high": 70809.43,
          "low": 69837.1,
          "close": 70729.92,
          "volume": 2423.03588,
          "close_time": 1773979199999,
          "quote_volume": 170470366.1277585,
          "trades": 533341,
          "taker_buy_base": 1486.43659,
          "taker_buy_quote": 104579946.6429025
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 70729.93,
          "high": 70969.71,
          "low": 70160.06,
          "close": 70854.66,
          "volume": 2609.94577,
          "close_time": 1773993599999,
          "quote_volume": 184334559.9433715,
          "trades": 354126,
          "taker_buy_base": 1246.95441,
          "taker_buy_quote": 88100620.6091423
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 70854.66,
          "high": 71367.0,
          "low": 70218.68,
          "close": 70478.71,
          "volume": 3112.13588,
          "close_time": 1774007999999,
          "quote_volume": 220272458.9680237,
          "trades": 570471,
          "taker_buy_base": 1357.72578,
          "taker_buy_quote": 96143422.402133
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 70478.71,
          "high": 70685.63,
          "low": 69480.0,
          "close": 69860.09,
          "volume": 4715.91571,
          "close_time": 1774022399999,
          "quote_volume": 330065910.1811959,
          "trades": 1345284,
          "taker_buy_base": 2079.91485,
          "taker_buy_quote": 145585532.9276673
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 69860.09,
          "high": 70190.18,
          "low": 69388.0,
          "close": 70177.86,
          "volume": 3079.98123,
          "close_time": 1774036799999,
          "quote_volume": 215057270.8474679,
          "trades": 1042090,
          "taker_buy_base": 1545.0102,
          "taker_buy_quote": 107895500.715276
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 70177.85,
          "high": 70923.75,
          "low": 69754.71,
          "close": 70510.73,
          "volume": 2180.15298,
          "close_time": 1774051199999,
          "quote_volume": 153612274.6208529,
          "trades": 524659,
          "taker_buy_base": 1085.37028,
          "taker_buy_quote": 76476914.9296938
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70510.73,
          "high": 70826.0,
          "low": 70431.67,
          "close": 70657.35,
          "volume": 1194.32406,
          "close_time": 1774065599999,
          "quote_volume": 84344171.5646874,
          "trades": 290231,
          "taker_buy_base": 587.18616,
          "taker_buy_quote": 41471802.7810577
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 70657.35,
          "high": 70879.76,
          "low": 70617.05,
          "close": 70727.33,
          "volume": 2717.2463,
          "close_time": 1774079999999,
          "quote_volume": 192249048.5909771,
          "trades": 265408,
          "taker_buy_base": 1418.04211,
          "taker_buy_quote": 100327516.283907
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 70727.33,
          "high": 70753.79,
          "low": 70492.02,
          "close": 70652.72,
          "volume": 2045.34328,
          "close_time": 1774094399999,
          "quote_volume": 144443626.420017,
          "trades": 202462,
          "taker_buy_base": 967.76075,
          "taker_buy_quote": 68345273.9191978
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 70652.73,
          "high": 71100.94,
          "low": 70453.09,
          "close": 70630.02,
          "volume": 1644.14012,
          "close_time": 1774108799999,
          "quote_volume": 116387097.3759431,
          "trades": 275796,
          "taker_buy_base": 769.14295,
          "taker_buy_quote": 54482217.8641487
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 70630.02,
          "high": 70652.64,
          "low": 70210.0,
          "close": 70396.0,
          "volume": 1221.39503,
          "close_time": 1774123199999,
          "quote_volume": 86001896.5572043,
          "trades": 206874,
          "taker_buy_base": 594.93039,
          "taker_buy_quote": 41884007.640351
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 70396.01,
          "high": 70516.82,
          "low": 68571.42,
          "close": 68918.12,
          "volume": 4574.71871,
          "close_time": 1774137599999,
          "quote_volume": 319268041.5175951,
          "trades": 399315,
          "taker_buy_base": 2042.63077,
          "taker_buy_quote": 142645542.4454925
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68918.12,
          "high": 69588.79,
          "low": 68228.5,
          "close": 69339.99,
          "volume": 4148.48971,
          "close_time": 1774151999999,
          "quote_volume": 286023208.297121,
          "trades": 774466,
          "taker_buy_base": 2149.4447,
          "taker_buy_quote": 148227862.9148675
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 69340.0,
          "high": 69526.85,
          "low": 68892.93,
          "close": 68919.38,
          "volume": 1759.92655,
          "close_time": 1774166399999,
          "quote_volume": 121824081.245537,
          "trades": 321261,
          "taker_buy_base": 859.53629,
          "taker_buy_quote": 59513363.7933373
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 68919.37,
          "high": 68990.67,
          "low": 68110.55,
          "close": 68217.95,
          "volume": 2582.06971,
          "close_time": 1774180799999,
          "quote_volume": 177221143.1675777,
          "trades": 498197,
          "taker_buy_base": 1145.65152,
          "taker_buy_quote": 78636602.6657615
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 68217.94,
          "high": 69005.71,
          "low": 68199.04,
          "close": 68847.96,
          "volume": 1809.03421,
          "close_time": 1774195199999,
          "quote_volume": 124289500.1734879,
          "trades": 477420,
          "taker_buy_base": 1048.85878,
          "taker_buy_quote": 72054535.6846152
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 68847.97,
          "high": 68885.53,
          "low": 68145.01,
          "close": 68199.93,
          "volume": 1323.42339,
          "close_time": 1774209599999,
          "quote_volume": 90732472.0592532,
          "trades": 322417,
          "taker_buy_base": 505.87895,
          "taker_buy_quote": 34691553.1553657
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 68199.93,
          "high": 68498.4,
          "low": 67360.66,
          "close": 67859.0,
          "volume": 3220.84325,
          "close_time": 1774223999999,
          "quote_volume": 218836070.3767206,
          "trades": 875391,
          "taker_buy_base": 1582.95309,
          "taker_buy_quote": 107576170.0378877
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67859.0,
          "high": 68585.12,
          "low": 67445.18,
          "close": 68074.6,
          "volume": 2495.61558,
          "close_time": 1774238399999,
          "quote_volume": 169735020.8351517,
          "trades": 844992,
          "taker_buy_base": 1287.84749,
          "taker_buy_quote": 87593031.1232614
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 68074.6,
          "high": 68915.4,
          "low": 67502.48,
          "close": 68333.16,
          "volume": 4814.40128,
          "close_time": 1774252799999,
          "quote_volume": 328900802.4212869,
          "trades": 856478,
          "taker_buy_base": 2703.58319,
          "taker_buy_quote": 184725005.8015131
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 68333.16,
          "high": 71499.0,
          "low": 67916.14,
          "close": 70122.15,
          "volume": 9165.95784,
          "close_time": 1774267199999,
          "quote_volume": 642361770.3196703,
          "trades": 1507808,
          "taker_buy_base": 4666.39653,
          "taker_buy_quote": 326980186.6915772
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 70122.15,
          "high": 71817.09,
          "low": 69671.95,
          "close": 70131.48,
          "volume": 7343.07463,
          "close_time": 1774281599999,
          "quote_volume": 520385074.1326068,
          "trades": 1954971,
          "taker_buy_base": 3628.07906,
          "taker_buy_quote": 257076678.4742183
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 70131.48,
          "high": 71246.01,
          "low": 70131.47,
          "close": 70679.05,
          "volume": 3251.32187,
          "close_time": 1774295999999,
          "quote_volume": 229876874.0452842,
          "trades": 972666,
          "taker_buy_base": 1685.46135,
          "taker_buy_quote": 119205703.1267028
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 70679.04,
          "high": 70998.0,
          "low": 70404.39,
          "close": 70906.45,
          "volume": 1264.71999,
          "close_time": 1774310399999,
          "quote_volume": 89495627.4776942,
          "trades": 372815,
          "taker_buy_base": 669.60468,
          "taker_buy_quote": 47390170.2385089
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70906.45,
          "high": 71099.96,
          "low": 70278.46,
          "close": 70542.9,
          "volume": 2279.09671,
          "close_time": 1774324799999,
          "quote_volume": 160935631.6164432,
          "trades": 557335,
          "taker_buy_base": 1035.74167,
          "taker_buy_quote": 73171685.7764215
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70542.9,
          "high": 71400.0,
          "low": 70119.06,
          "close": 71291.7,
          "volume": 3689.3445,
          "close_time": 1774339199999,
          "quote_volume": 260588642.620537,
          "trades": 525113,
          "taker_buy_base": 1706.61651,
          "taker_buy_quote": 120605044.2524274
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 71291.7,
          "high": 71368.61,
          "low": 70850.11,
          "close": 71157.77,
          "volume": 2477.92852,
          "close_time": 1774353599999,
          "quote_volume": 176263461.563361,
          "trades": 504943,
          "taker_buy_base": 1229.52308,
          "taker_buy_quote": 87469644.6157522
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 71157.77,
          "high": 71177.66,
          "low": 69507.34,
          "close": 69873.04,
          "volume": 5583.13531,
          "close_time": 1774367999999,
          "quote_volume": 391828567.5053976,
          "trades": 1198866,
          "taker_buy_base": 2383.68738,
          "taker_buy_quote": 167248665.5511767
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 69873.04,
          "high": 70001.92,
          "low": 68923.07,
          "close": 69377.33,
          "volume": 3539.49609,
          "close_time": 1774382399999,
          "quote_volume": 245607496.3202749,
          "trades": 821218,
          "taker_buy_base": 1666.90671,
          "taker_buy_quote": 115681994.4970717
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 69377.33,
          "high": 70832.54,
          "low": 69296.15,
          "close": 70556.74,
          "volume": 3133.42131,
          "close_time": 1774396799999,
          "quote_volume": 220137429.5839508,
          "trades": 583853,
          "taker_buy_base": 1709.37508,
          "taker_buy_quote": 120077004.6020632
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70556.74,
          "high": 71100.28,
          "low": 70408.0,
          "close": 70716.7,
          "volume": 2504.53992,
          "close_time": 1774411199999,
          "quote_volume": 177106685.8680221,
          "trades": 447131,
          "taker_buy_base": 1243.7277,
          "taker_buy_quote": 87984709.4572611
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 70716.7,
          "high": 71345.0,
          "low": 70703.83,
          "close": 70926.88,
          "volume": 2879.13545,
          "close_time": 1774425599999,
          "quote_volume": 204637157.5585717,
          "trades": 395651,
          "taker_buy_base": 1447.08044,
          "taker_buy_quote": 102854602.4367563
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 70926.88,
          "high": 72026.09,
          "low": 70800.0,
          "close": 71678.97,
          "volume": 3287.51237,
          "close_time": 1774439999999,
          "quote_volume": 234941427.741308,
          "trades": 532173,
          "taker_buy_base": 1844.30504,
          "taker_buy_quote": 131871992.7567398
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 71678.97,
          "high": 71963.71,
          "low": 70530.47,
          "close": 70832.99,
          "volume": 4210.48461,
          "close_time": 1774454399999,
          "quote_volume": 300372896.2376533,
          "trades": 950573,
          "taker_buy_base": 1697.19635,
          "taker_buy_quote": 121149471.749044
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 70832.99,
          "high": 71752.88,
          "low": 70681.07,
          "close": 70883.31,
          "volume": 2995.16787,
          "close_time": 1774468799999,
          "quote_volume": 212947004.0245557,
          "trades": 652538,
          "taker_buy_base": 1605.68126,
          "taker_buy_quote": 114166241.9985118
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 70883.32,
          "high": 71594.11,
          "low": 70646.34,
          "close": 71336.53,
          "volume": 1842.66044,
          "close_time": 1774483199999,
          "quote_volume": 131012817.1093214,
          "trades": 320836,
          "taker_buy_base": 981.78708,
          "taker_buy_quote": 69847964.4938533
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71336.53,
          "high": 71436.82,
          "low": 70672.37,
          "close": 70921.47,
          "volume": 2157.03878,
          "close_time": 1774497599999,
          "quote_volume": 153342543.9654964,
          "trades": 366662,
          "taker_buy_base": 1103.3824,
          "taker_buy_quote": 78480893.467661
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 70921.47,
          "high": 70921.47,
          "low": 69805.0,
          "close": 70087.44,
          "volume": 3434.08444,
          "close_time": 1774511999999,
          "quote_volume": 241304017.8176439,
          "trades": 490057,
          "taker_buy_base": 1655.22279,
          "taker_buy_quote": 116297556.71485
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 70087.44,
          "high": 70144.44,
          "low": 69192.96,
          "close": 69276.01,
          "volume": 3321.72857,
          "close_time": 1774526399999,
          "quote_volume": 231354961.6566932,
          "trades": 582544,
          "taker_buy_base": 1605.4215,
          "taker_buy_quote": 111854324.4138217
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 69276.01,
          "high": 69877.45,
          "low": 68632.4,
          "close": 69082.64,
          "volume": 4699.85538,
          "close_time": 1774540799999,
          "quote_volume": 325826726.6389486,
          "trades": 953874,
          "taker_buy_base": 2222.77748,
          "taker_buy_quote": 154153331.230271
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 69082.64,
          "high": 69162.0,
          "low": 68153.0,
          "close": 68534.36,
          "volume": 4026.59411,
          "close_time": 1774555199999,
          "quote_volume": 276351472.5723735,
          "trades": 664322,
          "taker_buy_base": 1872.99449,
          "taker_buy_quote": 128532064.5584597
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 68534.37,
          "high": 69478.42,
          "low": 68436.74,
          "close": 68820.31,
          "volume": 3181.1564,
          "close_time": 1774569599999,
          "quote_volume": 219520011.6886835,
          "trades": 540243,
          "taker_buy_base": 1656.59601,
          "taker_buy_quote": 114331831.2050562
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68820.31,
          "high": 69179.05,
          "low": 68531.37,
          "close": 68767.51,
          "volume": 2714.9612,
          "close_time": 1774583999999,
          "quote_volume": 186981164.4777899,
          "trades": 371457,
          "taker_buy_base": 1444.01438,
          "taker_buy_quote": 99444924.0810277
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 68767.5,
          "high": 68955.53,
          "low": 68304.14,
          "close": 68540.48,
          "volume": 3934.07819,
          "close_time": 1774598399999,
          "quote_volume": 270046016.2930933,
          "trades": 439218,
          "taker_buy_base": 2043.27049,
          "taker_buy_quote": 140270702.8614035
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 68540.49,
          "high": 68635.07,
          "low": 66231.96,
          "close": 66702.78,
          "volume": 7325.96218,
          "close_time": 1774612799999,
          "quote_volume": 492605332.7934349,
          "trades": 966573,
          "taker_buy_base": 3498.85376,
          "taker_buy_quote": 235293903.9611124
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 66702.78,
          "high": 66773.25,
          "low": 65730.17,
          "close": 66112.82,
          "volume": 8273.04177,
          "close_time": 1774627199999,
          "quote_volume": 548448846.0640779,
          "trades": 1176382,
          "taker_buy_base": 4229.40066,
          "taker_buy_quote": 280477000.9106529
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 66112.82,
          "high": 66290.0,
          "low": 65548.25,
          "close": 66040.66,
          "volume": 3963.05735,
          "close_time": 1774641599999,
          "quote_volume": 261119694.8279085,
          "trades": 857518,
          "taker_buy_base": 2097.62812,
          "taker_buy_quote": 138223487.4767359
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 66040.65,
          "high": 66420.75,
          "low": 65817.44,
          "close": 66407.28,
          "volume": 2392.59488,
          "close_time": 1774655999999,
          "quote_volume": 158117168.2536086,
          "trades": 348158,
          "taker_buy_base": 1255.46112,
          "taker_buy_quote": 82970006.9747486
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66407.28,
          "high": 66520.46,
          "low": 65932.09,
          "close": 66240.0,
          "volume": 2309.42704,
          "close_time": 1774670399999,
          "quote_volume": 152929844.2808535,
          "trades": 309702,
          "taker_buy_base": 1085.50266,
          "taker_buy_quote": 71886749.8997815
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 66240.0,
          "high": 66573.61,
          "low": 66110.0,
          "close": 66561.48,
          "volume": 2351.82142,
          "close_time": 1774684799999,
          "quote_volume": 156090551.5598073,
          "trades": 229211,
          "taker_buy_base": 1344.09198,
          "taker_buy_quote": 89221691.6081907
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 66561.49,
          "high": 66570.09,
          "low": 66124.4,
          "close": 66319.47,
          "volume": 1871.98665,
          "close_time": 1774699199999,
          "quote_volume": 124251772.8473964,
          "trades": 220015,
          "taker_buy_base": 711.31051,
          "taker_buy_quote": 47223307.7510696
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 66319.46,
          "high": 67288.94,
          "low": 66240.87,
          "close": 67014.91,
          "volume": 2726.87142,
          "close_time": 1774713599999,
          "quote_volume": 182281813.3345371,
          "trades": 446391,
          "taker_buy_base": 1551.41479,
          "taker_buy_quote": 103714060.9759663
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 67014.92,
          "high": 67096.77,
          "low": 66704.0,
          "close": 66916.52,
          "volume": 1090.61096,
          "close_time": 1774727999999,
          "quote_volume": 72966661.8106615,
          "trades": 245127,
          "taker_buy_base": 543.06971,
          "taker_buy_quote": 36335260.8008922
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 66916.52,
          "high": 67010.0,
          "low": 66283.38,
          "close": 66377.03,
          "volume": 1111.68098,
          "close_time": 1774742399999,
          "quote_volume": 74155611.6138047,
          "trades": 236922,
          "taker_buy_base": 517.65159,
          "taker_buy_quote": 34540341.1879485
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66377.04,
          "high": 67130.5,
          "low": 66281.4,
          "close": 66912.0,
          "volume": 1535.14396,
          "close_time": 1774756799999,
          "quote_volume": 102373233.3872243,
          "trades": 314720,
          "taker_buy_base": 816.44774,
          "taker_buy_quote": 54453576.6567874
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 66912.0,
          "high": 66936.6,
          "low": 66556.78,
          "close": 66671.0,
          "volume": 1351.87148,
          "close_time": 1774771199999,
          "quote_volume": 90195532.2176092,
          "trades": 220311,
          "taker_buy_base": 650.72589,
          "taker_buy_quote": 43408988.4646523
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 66671.0,
          "high": 66988.01,
          "low": 66418.0,
          "close": 66816.28,
          "volume": 1084.63055,
          "close_time": 1774785599999,
          "quote_volume": 72302750.0147926,
          "trades": 267856,
          "taker_buy_base": 513.2401,
          "taker_buy_quote": 34222541.8612478
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 66816.29,
          "high": 66875.24,
          "low": 66334.37,
          "close": 66523.0,
          "volume": 1436.58796,
          "close_time": 1774799999999,
          "quote_volume": 95664694.8631148,
          "trades": 339563,
          "taker_buy_base": 739.38251,
          "taker_buy_quote": 49230476.7499311
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 66523.01,
          "high": 66665.05,
          "low": 66158.26,
          "close": 66348.62,
          "volume": 994.8232,
          "close_time": 1774814399999,
          "quote_volume": 66075078.4632162,
          "trades": 268623,
          "taker_buy_base": 431.67819,
          "taker_buy_quote": 28675766.9636583
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 66348.61,
          "high": 66793.83,
          "low": 65000.0,
          "close": 66010.93,
          "volume": 3649.79869,
          "close_time": 1774828799999,
          "quote_volume": 240392228.6600299,
          "trades": 735104,
          "taker_buy_base": 1617.95389,
          "taker_buy_quote": 106682746.65391
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 66010.93,
          "high": 67450.0,
          "low": 65800.59,
          "close": 67173.8,
          "volume": 3701.61439,
          "close_time": 1774843199999,
          "quote_volume": 247191671.1023927,
          "trades": 952521,
          "taker_buy_base": 2078.61927,
          "taker_buy_quote": 138811035.61958
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 67173.8,
          "high": 67800.0,
          "low": 67167.92,
          "close": 67624.39,
          "volume": 2742.98319,
          "close_time": 1774857599999,
          "quote_volume": 185029306.6336459,
          "trades": 526336,
          "taker_buy_base": 1424.10215,
          "taker_buy_quote": 96074170.3781004
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 67624.39,
          "high": 68042.3,
          "low": 67360.41,
          "close": 67680.45,
          "volume": 3383.09323,
          "close_time": 1774871999999,
          "quote_volume": 229042979.2704244,
          "trades": 472657,
          "taker_buy_base": 1527.85572,
          "taker_buy_quote": 103469831.4211485
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 67680.44,
          "high": 68169.65,
          "low": 67088.73,
          "close": 67629.4,
          "volume": 4177.92296,
          "close_time": 1774886399999,
          "quote_volume": 282809083.7895337,
          "trades": 884612,
          "taker_buy_base": 1947.78993,
          "taker_buy_quote": 131869652.5061913
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 67629.4,
          "high": 67641.65,
          "low": 66233.13,
          "close": 66550.05,
          "volume": 2673.9969,
          "close_time": 1774900799999,
          "quote_volume": 178892997.5286725,
          "trades": 676482,
          "taker_buy_base": 1229.30149,
          "taker_buy_quote": 82260679.5352525
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 66550.06,
          "high": 66994.17,
          "low": 66419.79,
          "close": 66797.37,
          "volume": 1673.77908,
          "close_time": 1774915199999,
          "quote_volume": 111651652.567406,
          "trades": 390241,
          "taker_buy_base": 948.25037,
          "taker_buy_quote": 63262609.3911082
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66797.38,
          "high": 68408.37,
          "low": 66544.51,
          "close": 67704.74,
          "volume": 2940.06225,
          "close_time": 1774929599999,
          "quote_volume": 199018605.4260682,
          "trades": 717942,
          "taker_buy_base": 1622.23679,
          "taker_buy_quote": 109780837.8549341
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 67704.74,
          "high": 67979.38,
          "low": 67103.32,
          "close": 67367.69,
          "volume": 3894.57803,
          "close_time": 1774943999999,
          "quote_volume": 262832374.3255113,
          "trades": 524636,
          "taker_buy_base": 1614.01901,
          "taker_buy_quote": 108958441.2815903
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 67367.7,
          "high": 67496.0,
          "low": 65998.05,
          "close": 66685.69,
          "volume": 4187.99082,
          "close_time": 1774958399999,
          "quote_volume": 278989809.6523961,
          "trades": 762502,
          "taker_buy_base": 1911.46729,
          "taker_buy_quote": 127278466.977985
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 66685.69,
          "high": 67767.87,
          "low": 66427.53,
          "close": 66736.8,
          "volume": 4137.18923,
          "close_time": 1774972799999,
          "quote_volume": 277390253.5224024,
          "trades": 1124651,
          "taker_buy_base": 1853.43888,
          "taker_buy_quote": 124287941.1443065
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 66736.79,
          "high": 68589.49,
          "low": 66729.28,
          "close": 67838.8,
          "volume": 4391.49464,
          "close_time": 1774987199999,
          "quote_volume": 297859870.2547039,
          "trades": 1236596,
          "taker_buy_base": 2460.21954,
          "taker_buy_quote": 166865637.1363095
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 67838.79,
          "high": 68410.3,
          "low": 67831.7,
          "close": 68284.48,
          "volume": 2554.09165,
          "close_time": 1775001599999,
          "quote_volume": 174077574.2737927,
          "trades": 480493,
          "taker_buy_base": 1264.80111,
          "taker_buy_quote": 86207368.3716365
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68284.49,
          "high": 68378.64,
          "low": 67578.75,
          "close": 68170.67,
          "volume": 3175.60054,
          "close_time": 1775015999999,
          "quote_volume": 215748833.0733383,
          "trades": 544854,
          "taker_buy_base": 1702.7159,
          "taker_buy_quote": 115690605.4786446
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 68170.67,
          "high": 69310.0,
          "low": 68005.33,
          "close": 68692.0,
          "volume": 4308.24633,
          "close_time": 1775030399999,
          "quote_volume": 296094654.5360423,
          "trades": 649239,
          "taker_buy_base": 2220.66933,
          "taker_buy_quote": 152643380.0350853
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 68692.0,
          "high": 68851.35,
          "low": 68389.21,
          "close": 68712.52,
          "volume": 3486.85039,
          "close_time": 1775044799999,
          "quote_volume": 239136956.3627735,
          "trades": 495293,
          "taker_buy_base": 1792.86663,
          "taker_buy_quote": 122980931.4438657
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 68712.52,
          "high": 68965.0,
          "low": 67918.83,
          "close": 68918.52,
          "volume": 4091.84986,
          "close_time": 1775059199999,
          "quote_volume": 280144482.354049,
          "trades": 934133,
          "taker_buy_base": 2172.25496,
          "taker_buy_quote": 148764313.1279632
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 68918.52,
          "high": 69171.77,
          "low": 67939.28,
          "close": 68176.84,
          "volume": 2610.209,
          "close_time": 1775073599999,
          "quote_volume": 178684853.5834617,
          "trades": 719195,
          "taker_buy_base": 1190.30154,
          "taker_buy_quote": 81507311.7528087
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 68176.84,
          "high": 68534.0,
          "low": 67964.48,
          "close": 68113.92,
          "volume": 1347.43378,
          "close_time": 1775087999999,
          "quote_volume": 91898447.1648595,
          "trades": 399196,
          "taker_buy_base": 623.69008,
          "taker_buy_quote": 42539492.0885457
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68113.92,
          "high": 68653.38,
          "low": 66500.0,
          "close": 66576.25,
          "volume": 4290.09553,
          "close_time": 1775102399999,
          "quote_volume": 288995533.2349349,
          "trades": 1029708,
          "taker_buy_base": 2118.09164,
          "taker_buy_quote": 142713190.7465131
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 66576.25,
          "high": 66961.26,
          "low": 66217.07,
          "close": 66930.79,
          "volume": 2994.81146,
          "close_time": 1775116799999,
          "quote_volume": 199368653.9611148,
          "trades": 490517,
          "taker_buy_base": 1680.46962,
          "taker_buy_quote": 111904635.2629413
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 66930.79,
          "high": 66930.79,
          "low": 66167.1,
          "close": 66220.28,
          "volume": 2840.44212,
          "close_time": 1775131199999,
          "quote_volume": 188718889.2072709,
          "trades": 438577,
          "taker_buy_base": 1339.0606,
          "taker_buy_quote": 88968409.3823835
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 66220.28,
          "high": 67104.86,
          "low": 65712.12,
          "close": 66852.91,
          "volume": 4983.19383,
          "close_time": 1775145599999,
          "quote_volume": 330939751.8650213,
          "trades": 1146893,
          "taker_buy_base": 2727.50659,
          "taker_buy_quote": 181156241.2743372
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 66852.91,
          "high": 67430.99,
          "low": 66596.8,
          "close": 66975.99,
          "volume": 3741.79932,
          "close_time": 1775159999999,
          "quote_volume": 250617642.9721046,
          "trades": 781208,
          "taker_buy_base": 1568.43814,
          "taker_buy_quote": 105081979.9150109
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 66976.0,
          "high": 67100.0,
          "low": 66731.08,
          "close": 66901.99,
          "volume": 1353.1369,
          "close_time": 1775174399999,
          "quote_volume": 90582990.2866107,
          "trades": 302230,
          "taker_buy_base": 657.08961,
          "taker_buy_quote": 43991007.2945645
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66901.99,
          "high": 67000.0,
          "low": 66282.0,
          "close": 66579.97,
          "volume": 2208.57089,
          "close_time": 1775188799999,
          "quote_volume": 147166004.5381127,
          "trades": 429332,
          "taker_buy_base": 1003.2332,
          "taker_buy_quote": 66846217.2087673
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 66579.98,
          "high": 67247.38,
          "low": 66416.68,
          "close": 67042.08,
          "volume": 2873.22499,
          "close_time": 1775203199999,
          "quote_volume": 191742837.4383399,
          "trades": 433915,
          "taker_buy_base": 1239.24662,
          "taker_buy_quote": 82719501.5170257
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 67042.08,
          "high": 67288.0,
          "low": 66674.72,
          "close": 67017.44,
          "volume": 1439.81595,
          "close_time": 1775217599999,
          "quote_volume": 96455388.4898632,
          "trades": 322306,
          "taker_buy_base": 704.42911,
          "taker_buy_quote": 47195000.4424374
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 67017.43,
          "high": 67370.42,
          "low": 66508.1,
          "close": 66827.15,
          "volume": 2358.77199,
          "close_time": 1775231999999,
          "quote_volume": 157678405.4086948,
          "trades": 467732,
          "taker_buy_base": 1276.30309,
          "taker_buy_quote": 85316460.723705
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 66827.15,
          "high": 67069.0,
          "low": 66751.86,
          "close": 66885.74,
          "volume": 1215.72021,
          "close_time": 1775246399999,
          "quote_volume": 81320066.1663402,
          "trades": 211546,
          "taker_buy_base": 582.27605,
          "taker_buy_quote": 38963264.179321
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 66885.73,
          "high": 66970.18,
          "low": 66826.13,
          "close": 66964.3,
          "volume": 1333.02728,
          "close_time": 1775260799999,
          "quote_volume": 89172904.9364373,
          "trades": 158273,
          "taker_buy_base": 729.78181,
          "taker_buy_quote": 48818965.2514613
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66964.29,
          "high": 66968.28,
          "low": 66814.0,
          "close": 66832.18,
          "volume": 803.20366,
          "close_time": 1775275199999,
          "quote_volume": 53709777.1474872,
          "trades": 183488,
          "taker_buy_base": 350.77918,
          "taker_buy_quote": 23454801.3087636
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 66832.18,
          "high": 67052.99,
          "low": 66775.91,
          "close": 67014.96,
          "volume": 1728.28038,
          "close_time": 1775289599999,
          "quote_volume": 115679107.1167595,
          "trades": 198939,
          "taker_buy_base": 860.84736,
          "taker_buy_quote": 57622352.7341837
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 67014.95,
          "high": 67232.72,
          "low": 66918.0,
          "close": 67156.93,
          "volume": 1347.31961,
          "close_time": 1775303999999,
          "quote_volume": 90331916.3362009,
          "trades": 213612,
          "taker_buy_base": 659.57559,
          "taker_buy_quote": 44223400.7994429
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 67156.93,
          "high": 67562.93,
          "low": 67029.07,
          "close": 67383.66,
          "volume": 1507.29551,
          "close_time": 1775318399999,
          "quote_volume": 101342732.0797559,
          "trades": 287603,
          "taker_buy_base": 825.76488,
          "taker_buy_quote": 55529634.1202292
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 67383.66,
          "high": 67543.6,
          "low": 67265.0,
          "close": 67288.42,
          "volume": 858.41299,
          "close_time": 1775332799999,
          "quote_volume": 57838808.2348501,
          "trades": 286417,
          "taker_buy_base": 395.05972,
          "taker_buy_quote": 26621791.5322472
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 67288.42,
          "high": 67504.54,
          "low": 67186.62,
          "close": 67300.42,
          "volume": 1129.00398,
          "close_time": 1775347199999,
          "quote_volume": 76029676.5081906,
          "trades": 186120,
          "taker_buy_base": 609.30259,
          "taker_buy_quote": 41037899.5010358
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67300.42,
          "high": 67307.28,
          "low": 66955.72,
          "close": 67145.98,
          "volume": 1216.87122,
          "close_time": 1775361599999,
          "quote_volume": 81717728.8237249,
          "trades": 161820,
          "taker_buy_base": 524.83624,
          "taker_buy_quote": 35244903.4939715
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 67145.98,
          "high": 67188.51,
          "low": 66611.66,
          "close": 66820.64,
          "volume": 1903.42714,
          "close_time": 1775375999999,
          "quote_volume": 127283913.4686847,
          "trades": 235623,
          "taker_buy_base": 906.83537,
          "taker_buy_quote": 60631914.0595879
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 66820.64,
          "high": 67150.0,
          "low": 66819.42,
          "close": 66999.0,
          "volume": 1062.42874,
          "close_time": 1775390399999,
          "quote_volume": 71166044.534962,
          "trades": 213582,
          "taker_buy_base": 472.53379,
          "taker_buy_quote": 31646653.8646927
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 66998.99,
          "high": 67856.16,
          "low": 66680.57,
          "close": 67306.64,
          "volume": 2736.41551,
          "close_time": 1775404799999,
          "quote_volume": 183744679.5755868,
          "trades": 439576,
          "taker_buy_base": 1299.13546,
          "taker_buy_quote": 87265374.1338892
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 67306.65,
          "high": 67560.45,
          "low": 67173.4,
          "close": 67361.01,
          "volume": 965.55771,
          "close_time": 1775419199999,
          "quote_volume": 65024925.1714581,
          "trades": 314175,
          "taker_buy_base": 419.80491,
          "taker_buy_quote": 28275377.1270384
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 67361.01,
          "high": 69136.2,
          "low": 67332.66,
          "close": 69034.18,
          "volume": 3848.7672,
          "close_time": 1775433599999,
          "quote_volume": 262724685.7490338,
          "trades": 741481,
          "taker_buy_base": 2168.41115,
          "taker_buy_quote": 148027249.4594325
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69034.18,
          "high": 69588.0,
          "low": 68776.61,
          "close": 69123.69,
          "volume": 4502.91561,
          "close_time": 1775447999999,
          "quote_volume": 311474454.3514123,
          "trades": 902632,
          "taker_buy_base": 2288.61946,
          "taker_buy_quote": 158331508.9771123
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 69123.69,
          "high": 69354.26,
          "low": 68806.53,
          "close": 69115.91,
          "volume": 2814.82721,
          "close_time": 1775462399999,
          "quote_volume": 194475051.6871729,
          "trades": 485832,
          "taker_buy_base": 1416.84838,
          "taker_buy_quote": 97911194.3792322
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 69115.91,
          "high": 70283.32,
          "low": 69081.88,
          "close": 69614.91,
          "volume": 3999.04132,
          "close_time": 1775476799999,
          "quote_volume": 278875174.8697994,
          "trades": 698373,
          "taker_buy_base": 2143.47636,
          "taker_buy_quote": 149446909.4831658
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 69614.91,
          "high": 69973.25,
          "low": 69163.86,
          "close": 69968.87,
          "volume": 3409.36539,
          "close_time": 1775491199999,
          "quote_volume": 237075585.4555297,
          "trades": 1071099,
          "taker_buy_base": 1800.04312,
          "taker_buy_quote": 125201530.3353655
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 69968.87,
          "high": 70351.46,
          "low": 69282.02,
          "close": 69739.53,
          "volume": 3175.25769,
          "close_time": 1775505599999,
          "quote_volume": 221640295.1486856,
          "trades": 891801,
          "taker_buy_base": 1481.43072,
          "taker_buy_quote": 103457981.0495266
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 69739.52,
          "high": 69974.08,
          "low": 68300.0,
          "close": 68853.66,
          "volume": 2380.20322,
          "close_time": 1775519999999,
          "quote_volume": 164479611.5835628,
          "trades": 645786,
          "taker_buy_base": 1019.37453,
          "taker_buy_quote": 70448677.4139968
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68853.66,
          "high": 69128.2,
          "low": 68273.34,
          "close": 68779.21,
          "volume": 2422.31591,
          "close_time": 1775534399999,
          "quote_volume": 166478723.2330586,
          "trades": 774360,
          "taker_buy_base": 1139.39026,
          "taker_buy_quote": 78307197.3466068
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 68779.2,
          "high": 68981.83,
          "low": 68443.0,
          "close": 68624.61,
          "volume": 1823.63549,
          "close_time": 1775548799999,
          "quote_volume": 125215260.9081131,
          "trades": 360308,
          "taker_buy_base": 906.57738,
          "taker_buy_quote": 62251025.1712362
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 68624.6,
          "high": 69247.9,
          "low": 68071.96,
          "close": 68345.75,
          "volume": 2273.58534,
          "close_time": 1775563199999,
          "quote_volume": 156083719.1498947,
          "trades": 602722,
          "taker_buy_base": 1201.17265,
          "taker_buy_quote": 82500368.0491683
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 68345.75,
          "high": 68633.87,
          "low": 67732.01,
          "close": 68168.1,
          "volume": 4041.29436,
          "close_time": 1775577599999,
          "quote_volume": 275416609.5555898,
          "trades": 877924,
          "taker_buy_base": 1989.86009,
          "taker_buy_quote": 135611413.4495284
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 68168.11,
          "high": 69098.44,
          "low": 68085.01,
          "close": 69011.29,
          "volume": 3817.42066,
          "close_time": 1775591999999,
          "quote_volume": 261836481.4151918,
          "trades": 763698,
          "taker_buy_base": 1931.18499,
          "taker_buy_quote": 132504788.2484574
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 69011.29,
          "high": 72761.0,
          "low": 69011.29,
          "close": 71924.22,
          "volume": 9372.24485,
          "close_time": 1775606399999,
          "quote_volume": 664607061.5808489,
          "trades": 1492694,
          "taker_buy_base": 5296.99734,
          "taker_buy_quote": 375555296.9660463
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71924.22,
          "high": 72110.65,
          "low": 71240.99,
          "close": 71287.39,
          "volume": 3370.06511,
          "close_time": 1775620799999,
          "quote_volume": 241296783.5989242,
          "trades": 601242,
          "taker_buy_base": 1514.63909,
          "taker_buy_quote": 108459422.0271944
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 71287.39,
          "high": 71941.42,
          "low": 71287.38,
          "close": 71627.59,
          "volume": 3297.9557,
          "close_time": 1775635199999,
          "quote_volume": 236396199.3557326,
          "trades": 387928,
          "taker_buy_base": 1364.03917,
          "taker_buy_quote": 97769876.7224969
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 71627.59,
          "high": 71955.0,
          "low": 71407.77,
          "close": 71675.12,
          "volume": 2214.64952,
          "close_time": 1775649599999,
          "quote_volume": 158684384.7823453,
          "trades": 377758,
          "taker_buy_base": 1113.48766,
          "taker_buy_quote": 79789874.0407986
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 71675.12,
          "high": 72857.0,
          "low": 70707.23,
          "close": 71310.0,
          "volume": 6816.03917,
          "close_time": 1775663999999,
          "quote_volume": 489044255.3954351,
          "trades": 1291966,
          "taker_buy_base": 3692.68373,
          "taker_buy_quote": 265029615.3007005
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 71309.99,
          "high": 71963.94,
          "low": 71019.0,
          "close": 71318.48,
          "volume": 2617.29334,
          "close_time": 1775678399999,
          "quote_volume": 187085759.9290974,
          "trades": 780175,
          "taker_buy_base": 1142.9889,
          "taker_buy_quote": 81690774.2503972
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 71318.47,
          "high": 71748.0,
          "low": 70901.89,
          "close": 71069.93,
          "volume": 1486.68343,
          "close_time": 1775692799999,
          "quote_volume": 105976804.9905892,
          "trades": 404919,
          "taker_buy_base": 742.36334,
          "taker_buy_quote": 52926714.4972432
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71069.93,
          "high": 71198.8,
          "low": 70466.0,
          "close": 70992.39,
          "volume": 2645.29554,
          "close_time": 1775707199999,
          "quote_volume": 187560713.6070664,
          "trades": 551958,
          "taker_buy_base": 1238.29858,
          "taker_buy_quote": 87822871.755356
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 70992.37,
          "high": 71116.0,
          "low": 70689.38,
          "close": 70982.01,
          "volume": 2261.38499,
          "close_time": 1775721599999,
          "quote_volume": 160484103.7311071,
          "trades": 347295,
          "taker_buy_base": 1309.58856,
          "taker_buy_quote": 92948675.7597662
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 70982.01,
          "high": 71575.0,
          "low": 70865.42,
          "close": 71150.17,
          "volume": 1825.96774,
          "close_time": 1775735999999,
          "quote_volume": 130115156.6952565,
          "trades": 348930,
          "taker_buy_base": 1026.45095,
          "taker_buy_quote": 73146799.5215549
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 71150.17,
          "high": 72358.0,
          "low": 70522.77,
          "close": 72141.99,
          "volume": 4001.11726,
          "close_time": 1775750399999,
          "quote_volume": 285752805.6821221,
          "trades": 991804,
          "taker_buy_base": 2143.61354,
          "taker_buy_quote": 153171197.6932567
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 72142.0,
          "high": 72550.0,
          "low": 71729.66,
          "close": 72096.32,
          "volume": 4013.80807,
          "close_time": 1775764799999,
          "quote_volume": 289696860.0024857,
          "trades": 910776,
          "taker_buy_base": 2050.18625,
          "taker_buy_quote": 148002905.5204061
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 72096.33,
          "high": 73145.0,
          "low": 71585.25,
          "close": 71787.97,
          "volume": 3410.84799,
          "close_time": 1775779199999,
          "quote_volume": 246714176.2912983,
          "trades": 622262,
          "taker_buy_base": 1836.17983,
          "taker_buy_quote": 132897800.7928271
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71787.98,
          "high": 72387.0,
          "low": 71573.35,
          "close": 71868.67,
          "volume": 2706.87605,
          "close_time": 1775793599999,
          "quote_volume": 194790067.9172284,
          "trades": 557690,
          "taker_buy_base": 1297.27001,
          "taker_buy_quote": 93350114.5984696
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 71868.67,
          "high": 72267.89,
          "low": 71428.0,
          "close": 71481.85,
          "volume": 2293.26674,
          "close_time": 1775807999999,
          "quote_volume": 164865618.6196995,
          "trades": 380706,
          "taker_buy_base": 910.66594,
          "taker_buy_quote": 65481047.1352197
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 71481.85,
          "high": 72261.93,
          "low": 71426.15,
          "close": 72127.59,
          "volume": 1565.72366,
          "close_time": 1775822399999,
          "quote_volume": 112420183.1065955,
          "trades": 354974,
          "taker_buy_base": 771.86154,
          "taker_buy_quote": 55440180.8147048
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 72127.59,
          "high": 73289.96,
          "low": 71899.51,
          "close": 72460.51,
          "volume": 5093.36163,
          "close_time": 1775836799999,
          "quote_volume": 370037894.2516655,
          "trades": 955471,
          "taker_buy_base": 2734.87643,
          "taker_buy_quote": 198755454.3072746
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 72460.52,
          "high": 73264.76,
          "low": 72387.41,
          "close": 73236.11,
          "volume": 2498.15366,
          "close_time": 1775851199999,
          "quote_volume": 182195125.2231499,
          "trades": 554837,
          "taker_buy_base": 1429.69498,
          "taker_buy_quote": 104269749.1866455
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 73236.11,
          "high": 73434.0,
          "low": 72700.6,
          "close": 72962.7,
          "volume": 3215.25114,
          "close_time": 1775865599999,
          "quote_volume": 234886746.9373242,
          "trades": 372630,
          "taker_buy_base": 1675.37951,
          "taker_buy_quote": 122409356.4590821
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72962.71,
          "high": 73094.89,
          "low": 72670.0,
          "close": 72866.63,
          "volume": 1637.40665,
          "close_time": 1775879999999,
          "quote_volume": 119356836.0156417,
          "trades": 217255,
          "taker_buy_base": 795.17461,
          "taker_buy_quote": 57968866.6942138
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 72866.62,
          "high": 72954.28,
          "low": 72612.16,
          "close": 72745.38,
          "volume": 1432.18692,
          "close_time": 1775894399999,
          "quote_volume": 104178022.8655957,
          "trades": 179735,
          "taker_buy_base": 820.58313,
          "taker_buy_quote": 59687052.3974501
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 72745.38,
          "high": 72915.95,
          "low": 72617.75,
          "close": 72907.05,
          "volume": 905.10314,
          "close_time": 1775908799999,
          "quote_volume": 65876132.2264597,
          "trades": 148187,
          "taker_buy_base": 518.9182,
          "taker_buy_quote": 37767304.1169839
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 72907.05,
          "high": 72982.4,
          "low": 72513.09,
          "close": 72858.17,
          "volume": 1133.77392,
          "close_time": 1775923199999,
          "quote_volume": 82470629.0232852,
          "trades": 228241,
          "taker_buy_base": 521.55824,
          "taker_buy_quote": 37943768.7775347
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 72858.18,
          "high": 73790.0,
          "low": 72812.94,
          "close": 73687.15,
          "volume": 2377.30473,
          "close_time": 1775937599999,
          "quote_volume": 174320698.8014343,
          "trades": 418019,
          "taker_buy_base": 1297.90139,
          "taker_buy_quote": 95138352.4532753
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 73687.16,
          "high": 73689.97,
          "low": 72907.4,
          "close": 73043.16,
          "volume": 1585.16838,
          "close_time": 1775951999999,
          "quote_volume": 116234794.7772536,
          "trades": 280604,
          "taker_buy_base": 719.34048,
          "taker_buy_quote": 52763665.553584
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 73043.16,
          "high": 73137.24,
          "low": 71310.0,
          "close": 71593.19,
          "volume": 4092.12587,
          "close_time": 1775966399999,
          "quote_volume": 294609132.2714082,
          "trades": 672057,
          "taker_buy_base": 1763.71003,
          "taker_buy_quote": 126897186.1517341
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 71593.18,
          "high": 71781.0,
          "low": 71417.22,
          "close": 71665.0,
          "volume": 1969.72049,
          "close_time": 1775980799999,
          "quote_volume": 141095647.3343879,
          "trades": 193926,
          "taker_buy_base": 928.60105,
          "taker_buy_quote": 66520415.8666514
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 71664.99,
          "high": 71805.85,
          "low": 71357.76,
          "close": 71468.55,
          "volume": 1780.81611,
          "close_time": 1775995199999,
          "quote_volume": 127536937.0735057,
          "trades": 161761,
          "taker_buy_base": 804.12245,
          "taker_buy_quote": 57589898.9556243
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 71468.54,
          "high": 71500.0,
          "low": 70604.07,
          "close": 70892.03,
          "volume": 2361.32179,
          "close_time": 1776009599999,
          "quote_volume": 167667726.8336194,
          "trades": 378976,
          "taker_buy_base": 994.47743,
          "taker_buy_quote": 70609538.1970193
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 70892.04,
          "high": 71222.58,
          "low": 70821.05,
          "close": 71084.18,
          "volume": 991.98626,
          "close_time": 1776023999999,
          "quote_volume": 70464388.2634608,
          "trades": 181390,
          "taker_buy_base": 592.69189,
          "taker_buy_quote": 42106683.3718212
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 71084.18,
          "high": 71452.0,
          "low": 70505.88,
          "close": 70740.98,
          "volume": 2276.49749,
          "close_time": 1776038399999,
          "quote_volume": 161452060.0402091,
          "trades": 480669,
          "taker_buy_base": 1242.71004,
          "taker_buy_quote": 88130165.2681706
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 70741.56,
          "high": 71271.78,
          "low": 70615.3,
          "close": 70976.0,
          "volume": 1886.6472,
          "close_time": 1776052799999,
          "quote_volume": 134060690.087982,
          "trades": 388627,
          "taker_buy_base": 1077.13443,
          "taker_buy_quote": 76535314.8718954
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 70975.99,
          "high": 71144.0,
          "low": 70672.72,
          "close": 70813.88,
          "volume": 2674.10149,
          "close_time": 1776067199999,
          "quote_volume": 189623214.3021345,
          "trades": 297034,
          "taker_buy_base": 1485.527,
          "taker_buy_quote": 105352401.4328221
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 70813.88,
          "high": 70997.12,
          "low": 70566.99,
          "close": 70929.68,
          "volume": 1023.04479,
          "close_time": 1776081599999,
          "quote_volume": 72407437.0839902,
          "trades": 263580,
          "taker_buy_base": 513.49151,
          "taker_buy_quote": 36347908.8482732
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 70929.68,
          "high": 72464.28,
          "low": 70758.5,
          "close": 71866.59,
          "volume": 5445.44909,
          "close_time": 1776095999999,
          "quote_volume": 390027473.7791191,
          "trades": 914922,
          "taker_buy_base": 2738.24059,
          "taker_buy_quote": 196128961.4955174
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 71866.59,
          "high": 73480.0,
          "low": 71679.8,
          "close": 73322.82,
          "volume": 6766.75131,
          "close_time": 1776110399999,
          "quote_volume": 490711722.3320777,
          "trades": 919355,
          "taker_buy_base": 3385.86963,
          "taker_buy_quote": 245687011.1436539
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 73322.0,
          "high": 74900.0,
          "low": 73007.08,
          "close": 74417.99,
          "volume": 6434.22237,
          "close_time": 1776124799999,
          "quote_volume": 476539780.5988624,
          "trades": 890021,
          "taker_buy_base": 3439.53589,
          "taker_buy_quote": 254732176.0590166
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 74418.0,
          "high": 74579.32,
          "low": 73954.86,
          "close": 74444.43,
          "volume": 3586.04231,
          "close_time": 1776139199999,
          "quote_volume": 266464778.7447262,
          "trades": 449320,
          "taker_buy_base": 1518.38055,
          "taker_buy_quote": 112851425.7201034
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 74444.44,
          "high": 74924.64,
          "low": 74150.6,
          "close": 74546.0,
          "volume": 3393.84035,
          "close_time": 1776153599999,
          "quote_volume": 252752729.3636301,
          "trades": 402197,
          "taker_buy_base": 1599.62874,
          "taker_buy_quote": 119124176.4082284
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 74545.99,
          "high": 74910.0,
          "low": 74307.35,
          "close": 74376.52,
          "volume": 2697.70497,
          "close_time": 1776167999999,
          "quote_volume": 201137375.2722788,
          "trades": 400168,
          "taker_buy_base": 1306.95783,
          "taker_buy_quote": 97457104.047937
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 74376.52,
          "high": 76038.0,
          "low": 74277.19,
          "close": 75317.07,
          "volume": 9779.47075,
          "close_time": 1776182399999,
          "quote_volume": 735820628.1103466,
          "trades": 1334906,
          "taker_buy_base": 5676.09776,
          "taker_buy_quote": 427177541.6787564
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 75317.06,
          "high": 75688.0,
          "low": 73795.47,
          "close": 74223.18,
          "volume": 4920.10933,
          "close_time": 1776196799999,
          "quote_volume": 366726254.8205857,
          "trades": 954188,
          "taker_buy_base": 2308.25515,
          "taker_buy_quote": 172003183.220527
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 74223.3,
          "high": 74434.33,
          "low": 73806.09,
          "close": 74131.55,
          "volume": 2155.77685,
          "close_time": 1776211199999,
          "quote_volume": 159827223.2956526,
          "trades": 492669,
          "taker_buy_base": 904.56953,
          "taker_buy_quote": 67081009.9234371
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 74131.55,
          "high": 74786.72,
          "low": 74126.32,
          "close": 74345.97,
          "volume": 2142.74367,
          "close_time": 1776225599999,
          "quote_volume": 159569243.112278,
          "trades": 419388,
          "taker_buy_base": 1092.61203,
          "taker_buy_quote": 81357265.4163289
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 74345.98,
          "high": 74434.51,
          "low": 73514.0,
          "close": 73730.43,
          "volume": 3073.4123,
          "close_time": 1776239999999,
          "quote_volume": 227312740.5620527,
          "trades": 412127,
          "taker_buy_base": 1316.7562,
          "taker_buy_quote": 97362321.9759133
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 73730.43,
          "high": 74256.44,
          "low": 73675.96,
          "close": 74201.78,
          "volume": 1889.67298,
          "close_time": 1776254399999,
          "quote_volume": 139859664.3843035,
          "trades": 392889,
          "taker_buy_base": 1006.98607,
          "taker_buy_quote": 74533100.2208249
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 74201.78,
          "high": 74506.84,
          "low": 73580.85,
          "close": 73844.08,
          "volume": 2744.86135,
          "close_time": 1776268799999,
          "quote_volume": 203453220.0384701,
          "trades": 786767,
          "taker_buy_base": 1329.29467,
          "taker_buy_quote": 98557452.6316508
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 73844.07,
          "high": 75281.0,
          "low": 73762.89,
          "close": 75002.6,
          "volume": 2728.37363,
          "close_time": 1776283199999,
          "quote_volume": 203066774.8113109,
          "trades": 688167,
          "taker_buy_base": 1357.64305,
          "taker_buy_quote": 101102655.6612674
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 75002.6,
          "high": 75425.0,
          "low": 74512.06,
          "close": 74809.99,
          "volume": 1845.97774,
          "close_time": 1776297599999,
          "quote_volume": 138186969.6286067,
          "trades": 488454,
          "taker_buy_base": 910.72779,
          "taker_buy_quote": 68199469.2651805
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 74809.99,
          "high": 75267.85,
          "low": 74451.49,
          "close": 74888.21,
          "volume": 1937.97594,
          "close_time": 1776311999999,
          "quote_volume": 145044520.5126545,
          "trades": 493297,
          "taker_buy_base": 941.0955,
          "taker_buy_quote": 70444359.7761605
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 74888.21,
          "high": 75174.38,
          "low": 74636.0,
          "close": 74707.03,
          "volume": 2185.42777,
          "close_time": 1776326399999,
          "quote_volume": 163816151.9609335,
          "trades": 380814,
          "taker_buy_base": 1039.97216,
          "taker_buy_quote": 77955602.7251257
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 74707.02,
          "high": 74901.5,
          "low": 74277.34,
          "close": 74574.79,
          "volume": 2687.27336,
          "close_time": 1776340799999,
          "quote_volume": 200275229.2307376,
          "trades": 397201,
          "taker_buy_base": 1595.2503,
          "taker_buy_quote": 118891108.5343118
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 74574.8,
          "high": 75030.39,
          "low": 73309.85,
          "close": 74697.19,
          "volume": 5210.02393,
          "close_time": 1776355199999,
          "quote_volume": 386606862.5531474,
          "trades": 995409,
          "taker_buy_base": 2408.4265,
          "taker_buy_quote": 178792918.923335
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 74697.2,
          "high": 75410.71,
          "low": 73912.23,
          "close": 75342.99,
          "volume": 3497.56,
          "close_time": 1776369599999,
          "quote_volume": 261186146.7774069,
          "trades": 893006,
          "taker_buy_base": 1768.24567,
          "taker_buy_quote": 132097950.9555501
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 75343.0,
          "high": 75534.76,
          "low": 74789.5,
          "close": 75154.29,
          "volume": 1570.42677,
          "close_time": 1776383999999,
          "quote_volume": 117965212.7147315,
          "trades": 422163,
          "taker_buy_base": 848.70781,
          "taker_buy_quote": 63768346.3337359
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 75154.28,
          "high": 75154.77,
          "low": 74529.4,
          "close": 74615.82,
          "volume": 2160.86835,
          "close_time": 1776398399999,
          "quote_volume": 161648978.7847055,
          "trades": 291079,
          "taker_buy_base": 968.84942,
          "taker_buy_quote": 72483858.3134736
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 74615.82,
          "high": 75089.51,
          "low": 74555.12,
          "close": 75074.77,
          "volume": 1339.49148,
          "close_time": 1776412799999,
          "quote_volume": 100263083.8171961,
          "trades": 293749,
          "taker_buy_base": 669.67806,
          "taker_buy_quote": 50127919.4967391
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 75074.76,
          "high": 76370.25,
          "low": 74993.24,
          "close": 75589.7,
          "volume": 4979.26567,
          "close_time": 1776427199999,
          "quote_volume": 376496117.1087652,
          "trades": 785388,
          "taker_buy_base": 2838.05296,
          "taker_buy_quote": 214617095.0858703
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 75589.7,
          "high": 78052.49,
          "low": 75531.97,
          "close": 77785.02,
          "volume": 11844.17586,
          "close_time": 1776441599999,
          "quote_volume": 913540763.421964,
          "trades": 2111036,
          "taker_buy_base": 7111.99985,
          "taker_buy_quote": 548684304.8439623
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 77785.03,
          "high": 78333.0,
          "low": 77000.0,
          "close": 77393.58,
          "volume": 3865.48754,
          "close_time": 1776455999999,
          "quote_volume": 299979874.9933108,
          "trades": 1052553,
          "taker_buy_base": 2068.81645,
          "taker_buy_quote": 160524366.7252772
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 77393.58,
          "high": 77611.68,
          "low": 76911.0,
          "close": 77072.0,
          "volume": 1752.07804,
          "close_time": 1776470399999,
          "quote_volume": 135414390.7147283,
          "trades": 397362,
          "taker_buy_base": 778.08056,
          "taker_buy_quote": 60149816.539217
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 77072.01,
          "high": 77420.08,
          "low": 76962.67,
          "close": 77005.47,
          "volume": 1127.42699,
          "close_time": 1776484799999,
          "quote_volume": 87033978.8392885,
          "trades": 281988,
          "taker_buy_base": 596.82212,
          "taker_buy_quote": 46080988.439544
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 77005.47,
          "high": 77278.58,
          "low": 76884.1,
          "close": 76997.8,
          "volume": 1126.90915,
          "close_time": 1776499199999,
          "quote_volume": 86860094.1923708,
          "trades": 203982,
          "taker_buy_base": 521.13503,
          "taker_buy_quote": 40174614.811668
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 76997.79,
          "high": 77048.0,
          "low": 75763.76,
          "close": 76039.05,
          "volume": 2670.18059,
          "close_time": 1776513599999,
          "quote_volume": 203914682.3603835,
          "trades": 506182,
          "taker_buy_base": 1126.71571,
          "taker_buy_quote": 86019314.5063806
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 76039.06,
          "high": 76363.75,
          "low": 75797.53,
          "close": 76167.34,
          "volume": 1672.54902,
          "close_time": 1776527999999,
          "quote_volume": 127375724.5174403,
          "trades": 386477,
          "taker_buy_base": 872.74502,
          "taker_buy_quote": 66478375.3309639
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 76167.33,
          "high": 76211.57,
          "low": 75445.16,
          "close": 75649.85,
          "volume": 1564.20833,
          "close_time": 1776542399999,
          "quote_volume": 118557712.106799,
          "trades": 371618,
          "taker_buy_base": 692.49707,
          "taker_buy_quote": 52483554.3052282
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 75649.86,
          "high": 75891.64,
          "low": 75599.64,
          "close": 75691.76,
          "volume": 980.57048,
          "close_time": 1776556799999,
          "quote_volume": 74266375.9177252,
          "trades": 190865,
          "taker_buy_base": 523.86867,
          "taker_buy_quote": 39681265.1581816
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 75691.76,
          "high": 75847.42,
          "low": 75357.0,
          "close": 75515.77,
          "volume": 1006.37687,
          "close_time": 1776571199999,
          "quote_volume": 76088047.6073239,
          "trades": 248420,
          "taker_buy_base": 413.80948,
          "taker_buy_quote": 31285821.6685417
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 75515.76,
          "high": 75782.63,
          "low": 74867.72,
          "close": 75252.34,
          "volume": 1626.173,
          "close_time": 1776585599999,
          "quote_volume": 122490074.6387668,
          "trades": 309957,
          "taker_buy_base": 792.06864,
          "taker_buy_quote": 59678105.3506722
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 75252.33,
          "high": 75641.99,
          "low": 74921.74,
          "close": 75604.11,
          "volume": 1388.70023,
          "close_time": 1776599999999,
          "quote_volume": 104456315.6906051,
          "trades": 303690,
          "taker_buy_base": 808.66808,
          "taker_buy_quote": 60834848.4944272
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 75604.11,
          "high": 76240.66,
          "low": 75401.44,
          "close": 75846.63,
          "volume": 2918.88485,
          "close_time": 1776614399999,
          "quote_volume": 221358396.0519665,
          "trades": 585796,
          "taker_buy_base": 1524.12239,
          "taker_buy_quote": 115590865.3696337
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 75846.63,
          "high": 75853.26,
          "low": 74608.0,
          "close": 74965.47,
          "volume": 2037.3962,
          "close_time": 1776628799999,
          "quote_volume": 152946595.3748627,
          "trades": 629800,
          "taker_buy_base": 908.09562,
          "taker_buy_quote": 68156662.7243741
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 74965.46,
          "high": 74965.47,
          "low": 73762.9,
          "close": 73801.79,
          "volume": 2392.29117,
          "close_time": 1776643199999,
          "quote_volume": 177575941.0772665,
          "trades": 662088,
          "taker_buy_base": 1011.85454,
          "taker_buy_quote": 75108183.4449835
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 73801.8,
          "high": 74746.93,
          "low": 73724.31,
          "close": 74634.0,
          "volume": 2498.4367,
          "close_time": 1776657599999,
          "quote_volume": 185788933.2829729,
          "trades": 410708,
          "taker_buy_base": 1271.62557,
          "taker_buy_quote": 94566167.044098
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 74634.01,
          "high": 75572.0,
          "low": 74095.18,
          "close": 74837.17,
          "volume": 2480.55303,
          "close_time": 1776671999999,
          "quote_volume": 185383548.5351478,
          "trades": 493909,
          "taker_buy_base": 1359.78561,
          "taker_buy_quote": 101645184.7240352
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 74837.18,
          "high": 75404.63,
          "low": 74619.41,
          "close": 75192.71,
          "volume": 1646.53372,
          "close_time": 1776686399999,
          "quote_volume": 123510536.0455823,
          "trades": 446766,
          "taker_buy_base": 934.25792,
          "taker_buy_quote": 70078310.2007393
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 75192.72,
          "high": 75772.72,
          "low": 74702.0,
          "close": 75716.77,
          "volume": 3717.10765,
          "close_time": 1776700799999,
          "quote_volume": 279843898.4427195,
          "trades": 1123802,
          "taker_buy_base": 1885.98844,
          "taker_buy_quote": 142052430.1513189
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 75716.78,
          "high": 76486.67,
          "low": 75289.92,
          "close": 76296.96,
          "volume": 4186.21296,
          "close_time": 1776715199999,
          "quote_volume": 318328819.9398238,
          "trades": 710688,
          "taker_buy_base": 2191.8318,
          "taker_buy_quote": 166691078.3023314
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 76296.97,
          "high": 76558.62,
          "low": 75617.6,
          "close": 75840.97,
          "volume": 2464.56628,
          "close_time": 1776729599999,
          "quote_volume": 187648178.1248288,
          "trades": 377718,
          "taker_buy_base": 1169.21175,
          "taker_buy_quote": 89036005.5431961
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 75840.97,
          "high": 76263.4,
          "low": 75474.77,
          "close": 75710.3,
          "volume": 1612.43915,
          "close_time": 1776743999999,
          "quote_volume": 122291902.7332562,
          "trades": 388276,
          "taker_buy_base": 857.40581,
          "taker_buy_quote": 65045614.6390818
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 75710.31,
          "high": 76300.0,
          "low": 75600.0,
          "close": 76084.34,
          "volume": 2226.77918,
          "close_time": 1776758399999,
          "quote_volume": 169263835.4812954,
          "trades": 328799,
          "taker_buy_base": 1267.69669,
          "taker_buy_quote": 96385894.9583728
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 76084.34,
          "high": 76927.57,
          "low": 76063.98,
          "close": 76452.94,
          "volume": 2659.19547,
          "close_time": 1776772799999,
          "quote_volume": 203376219.1957889,
          "trades": 489087,
          "taker_buy_base": 1392.98096,
          "taker_buy_quote": 106543944.0735379
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 76452.94,
          "high": 76595.3,
          "low": 75430.62,
          "close": 75834.65,
          "volume": 3598.9457,
          "close_time": 1776787199999,
          "quote_volume": 273375796.7574577,
          "trades": 976779,
          "taker_buy_base": 1668.76076,
          "taker_buy_quote": 126772046.6227132
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 75834.66,
          "high": 76190.72,
          "low": 74821.57,
          "close": 75023.43,
          "volume": 2902.15339,
          "close_time": 1776801599999,
          "quote_volume": 219124196.0847464,
          "trades": 947226,
          "taker_buy_base": 1432.8762,
          "taker_buy_quote": 108221061.3487098
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 75023.43,
          "high": 76425.37,
          "low": 74967.58,
          "close": 76336.15,
          "volume": 1913.05843,
          "close_time": 1776815999999,
          "quote_volume": 144686322.3057665,
          "trades": 486046,
          "taker_buy_base": 1053.24246,
          "taker_buy_quote": 79691093.2714393
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 76336.14,
          "high": 77733.11,
          "low": 76132.95,
          "close": 77521.48,
          "volume": 3427.92326,
          "close_time": 1776830399999,
          "quote_volume": 264048583.148532,
          "trades": 718372,
          "taker_buy_base": 2048.9805,
          "taker_buy_quote": 157809428.5102933
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 77521.47,
          "high": 78452.18,
          "low": 77364.25,
          "close": 78012.79,
          "volume": 4391.05885,
          "close_time": 1776844799999,
          "quote_volume": 342414280.1264261,
          "trades": 619439,
          "taker_buy_base": 2219.12598,
          "taker_buy_quote": 173067894.2821773
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 78012.78,
          "high": 78399.0,
          "low": 77941.59,
          "close": 78300.0,
          "volume": 2316.44812,
          "close_time": 1776859199999,
          "quote_volume": 180943959.319677,
          "trades": 397191,
          "taker_buy_base": 1228.30969,
          "taker_buy_quote": 95948553.7218763
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 78300.0,
          "high": 79400.0,
          "low": 78114.04,
          "close": 79272.9,
          "volume": 5465.82641,
          "close_time": 1776873599999,
          "quote_volume": 430572925.0283997,
          "trades": 1076339,
          "taker_buy_base": 3162.50997,
          "taker_buy_quote": 249136339.2100102
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 79272.91,
          "high": 79472.82,
          "low": 78632.37,
          "close": 78846.62,
          "volume": 2393.5344,
          "close_time": 1776887999999,
          "quote_volume": 188975040.5642711,
          "trades": 606114,
          "taker_buy_base": 1143.22075,
          "taker_buy_quote": 90276999.3715076
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 78846.62,
          "high": 78915.84,
          "low": 78155.83,
          "close": 78178.23,
          "volume": 1742.72121,
          "close_time": 1776902399999,
          "quote_volume": 136777297.3590279,
          "trades": 339622,
          "taker_buy_base": 573.97745,
          "taker_buy_quote": 45073951.9745023
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 78178.22,
          "high": 78574.44,
          "low": 77453.43,
          "close": 77746.46,
          "volume": 3482.97564,
          "close_time": 1776916799999,
          "quote_volume": 271870892.9801951,
          "trades": 704515,
          "taker_buy_base": 1595.75493,
          "taker_buy_quote": 124651853.8314005
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 77746.47,
          "high": 78339.35,
          "low": 77675.8,
          "close": 78048.62,
          "volume": 1711.42731,
          "close_time": 1776931199999,
          "quote_volume": 133531521.0875478,
          "trades": 367546,
          "taker_buy_base": 853.89687,
          "taker_buy_quote": 66619248.1803004
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 78048.61,
          "high": 78175.52,
          "low": 77174.01,
          "close": 77704.62,
          "volume": 3562.23716,
          "close_time": 1776945599999,
          "quote_volume": 276391715.5079063,
          "trades": 489182,
          "taker_buy_base": 1651.0951,
          "taker_buy_quote": 128053348.6540719
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 77704.61,
          "high": 78662.5,
          "low": 77379.92,
          "close": 78376.76,
          "volume": 3163.89025,
          "close_time": 1776959999999,
          "quote_volume": 246605347.4041747,
          "trades": 791680,
          "taker_buy_base": 1564.31217,
          "taker_buy_quote": 121942667.3592407
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 78376.77,
          "high": 78509.82,
          "low": 76960.0,
          "close": 77727.26,
          "volume": 3947.74807,
          "close_time": 1776974399999,
          "quote_volume": 306941247.4302752,
          "trades": 937534,
          "taker_buy_base": 1584.07508,
          "taker_buy_quote": 123130153.4572207
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 77727.25,
          "high": 78331.0,
          "low": 77637.5,
          "close": 78257.48,
          "volume": 1102.51658,
          "close_time": 1776988799999,
          "quote_volume": 86008973.944147,
          "trades": 281339,
          "taker_buy_base": 511.62157,
          "taker_buy_quote": 39924862.8255753
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 78257.48,
          "high": 78581.93,
          "low": 77555.0,
          "close": 77737.85,
          "volume": 2050.74535,
          "close_time": 1777003199999,
          "quote_volume": 160231082.6171168,
          "trades": 401198,
          "taker_buy_base": 1048.65863,
          "taker_buy_quote": 81992991.7774709
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 77737.84,
          "high": 78057.65,
          "low": 77457.0,
          "close": 77644.6,
          "volume": 2006.47598,
          "close_time": 1777017599999,
          "quote_volume": 155931979.6074518,
          "trades": 310156,
          "taker_buy_base": 954.54806,
          "taker_buy_quote": 74198634.1568024
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 77644.59,
          "high": 78372.58,
          "low": 77402.01,
          "close": 78240.26,
          "volume": 2919.1254,
          "close_time": 1777031999999,
          "quote_volume": 227238082.5755203,
          "trades": 460974,
          "taker_buy_base": 1575.57543,
          "taker_buy_quote": 122655616.5459347
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 78240.27,
          "high": 78479.37,
          "low": 77577.22,
          "close": 78038.62,
          "volume": 2850.11432,
          "close_time": 1777046399999,
          "quote_volume": 222458983.3592187,
          "trades": 741520,
          "taker_buy_base": 1218.43659,
          "taker_buy_quote": 95101216.0433996
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 78038.63,
          "high": 78060.29,
          "low": 77363.63,
          "close": 77628.85,
          "volume": 1634.32254,
          "close_time": 1777060799999,
          "quote_volume": 126923663.1982498,
          "trades": 454034,
          "taker_buy_base": 729.56435,
          "taker_buy_quote": 56663031.6124211
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 77628.84,
          "high": 77757.14,
          "low": 77264.08,
          "close": 77437.13,
          "volume": 1214.35956,
          "close_time": 1777075199999,
          "quote_volume": 94148773.2426391,
          "trades": 214091,
          "taker_buy_base": 621.28087,
          "taker_buy_quote": 48167167.2172823
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 77437.13,
          "high": 77711.87,
          "low": 77309.92,
          "close": 77679.07,
          "volume": 943.00804,
          "close_time": 1777089599999,
          "quote_volume": 73078937.558883,
          "trades": 148443,
          "taker_buy_base": 507.88117,
          "taker_buy_quote": 39360337.7794453
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 77679.08,
          "high": 77691.23,
          "low": 77450.0,
          "close": 77501.19,
          "volume": 894.01774,
          "close_time": 1777103999999,
          "quote_volume": 69335830.5481378,
          "trades": 112968,
          "taker_buy_base": 457.67364,
          "taker_buy_quote": 35493050.1745573
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 77501.19,
          "high": 77885.35,
          "low": 77491.36,
          "close": 77682.3,
          "volume": 753.19705,
          "close_time": 1777118399999,
          "quote_volume": 58535274.1483999,
          "trades": 119345,
          "taker_buy_base": 472.94614,
          "taker_buy_quote": 36756561.3207317
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 77682.29,
          "high": 77750.0,
          "low": 77550.61,
          "close": 77720.0,
          "volume": 426.14429,
          "close_time": 1777132799999,
          "quote_volume": 33087331.3697869,
          "trades": 77645,
          "taker_buy_base": 225.60953,
          "taker_buy_quote": 17517449.711138
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 77330.25,
          "high": 77454.31,
          "low": 77140.23,
          "close": 77399.87,
          "volume": 449.67122,
          "close_time": 1777147199999,
          "quote_volume": 34781933.9773552,
          "trades": 64430,
          "taker_buy_base": 223.14794,
          "taker_buy_quote": 17262210.8679201
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-26T00:00:00",
      "end_date": "2026-04-25T00:00:00",
      "klines": [
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 64498.33,
          "high": 64820.01,
          "low": 63297.48,
          "close": 63770.01,
          "volume": 27085.19346,
          "close_time": 1714175999999,
          "quote_volume": 1736631357.3537388,
          "trades": 1025561,
          "taker_buy_base": 13570.23647,
          "taker_buy_quote": 870093757.518899
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 63770.0,
          "high": 63923.41,
          "low": 62391.24,
          "close": 63461.98,
          "volume": 20933.06052,
          "close_time": 1714262399999,
          "quote_volume": 1320337707.7871158,
          "trades": 912422,
          "taker_buy_base": 9903.95325,
          "taker_buy_quote": 624733409.2112879
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 63461.98,
          "high": 64370.0,
          "low": 62781.0,
          "close": 63118.62,
          "volume": 16949.20005,
          "close_time": 1714348799999,
          "quote_volume": 1078450016.4732296,
          "trades": 790652,
          "taker_buy_base": 7941.33811,
          "taker_buy_quote": 505261267.5695052
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 63118.62,
          "high": 64228.35,
          "low": 61765.53,
          "close": 63866.0,
          "volume": 28150.22947,
          "close_time": 1714435199999,
          "quote_volume": 1765038324.6837213,
          "trades": 1152296,
          "taker_buy_base": 13986.59437,
          "taker_buy_quote": 877053322.3079969
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 63866.0,
          "high": 64734.0,
          "low": 59191.6,
          "close": 60672.0,
          "volume": 54947.65535,
          "close_time": 1714521599999,
          "quote_volume": 3372142467.4322524,
          "trades": 1985671,
          "taker_buy_base": 26385.41614,
          "taker_buy_quote": 1620421850.578699
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 60672.01,
          "high": 60841.63,
          "low": 56552.82,
          "close": 58364.97,
          "volume": 81166.46823,
          "close_time": 1714607999999,
          "quote_volume": 4705572361.7402,
          "trades": 2401089,
          "taker_buy_base": 38203.57377,
          "taker_buy_quote": 2213404278.590011
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 58364.97,
          "high": 59625.0,
          "low": 56911.84,
          "close": 59060.61,
          "volume": 47583.81961,
          "close_time": 1714694399999,
          "quote_volume": 2778840305.0505786,
          "trades": 1572898,
          "taker_buy_base": 23240.7537,
          "taker_buy_quote": 1356148775.8867364
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 59060.6,
          "high": 63333.0,
          "low": 58811.32,
          "close": 62882.01,
          "volume": 43628.40143,
          "close_time": 1714780799999,
          "quote_volume": 2658193708.347904,
          "trades": 1558661,
          "taker_buy_base": 22145.44334,
          "taker_buy_quote": 1349687455.5957608
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 62882.01,
          "high": 64540.0,
          "low": 62541.03,
          "close": 63892.04,
          "volume": 24368.69282,
          "close_time": 1714867199999,
          "quote_volume": 1547468697.8765798,
          "trades": 1113509,
          "taker_buy_base": 12671.20599,
          "taker_buy_quote": 804768764.3062501
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 63892.03,
          "high": 64646.0,
          "low": 62822.17,
          "close": 64012.0,
          "volume": 18526.75029,
          "close_time": 1714953599999,
          "quote_volume": 1182572239.5306182,
          "trades": 992921,
          "taker_buy_base": 8954.93439,
          "taker_buy_quote": 571783428.2394707
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 64012.0,
          "high": 65500.0,
          "low": 62700.0,
          "close": 63165.19,
          "volume": 34674.91949,
          "close_time": 1715039999999,
          "quote_volume": 2218131198.4661326,
          "trades": 1392557,
          "taker_buy_base": 17179.56031,
          "taker_buy_quote": 1099303474.2805216
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 63165.18,
          "high": 64422.41,
          "low": 62261.0,
          "close": 62312.08,
          "volume": 25598.79472,
          "close_time": 1715126399999,
          "quote_volume": 1624531631.592377,
          "trades": 1272898,
          "taker_buy_base": 12502.38281,
          "taker_buy_quote": 793575994.2141025
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 62312.07,
          "high": 63020.22,
          "low": 60888.0,
          "close": 61193.03,
          "volume": 26121.19004,
          "close_time": 1715212799999,
          "quote_volume": 1623561041.1255188,
          "trades": 1415152,
          "taker_buy_base": 12669.58179,
          "taker_buy_quote": 787749415.5480814
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 61193.03,
          "high": 63429.03,
          "low": 60630.0,
          "close": 63074.01,
          "volume": 30660.8061,
          "close_time": 1715299199999,
          "quote_volume": 1895849912.7734754,
          "trades": 1381957,
          "taker_buy_base": 15120.01471,
          "taker_buy_quote": 935341755.6782354
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 63074.0,
          "high": 63469.13,
          "low": 60187.12,
          "close": 60799.99,
          "volume": 36529.34025,
          "close_time": 1715385599999,
          "quote_volume": 2255550468.413852,
          "trades": 1500643,
          "taker_buy_base": 18066.83174,
          "taker_buy_quote": 1116494638.2804892
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 60799.99,
          "high": 61515.0,
          "low": 60487.09,
          "close": 60825.99,
          "volume": 13374.56936,
          "close_time": 1715471999999,
          "quote_volume": 814928013.4573288,
          "trades": 753281,
          "taker_buy_base": 6223.09555,
          "taker_buy_quote": 379263096.215133
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 60825.99,
          "high": 61888.0,
          "low": 60610.0,
          "close": 61483.99,
          "volume": 12753.13236,
          "close_time": 1715558399999,
          "quote_volume": 781041632.4623835,
          "trades": 727113,
          "taker_buy_base": 6416.91108,
          "taker_buy_quote": 393132351.8883925
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 61484.0,
          "high": 63450.0,
          "low": 60749.21,
          "close": 62940.08,
          "volume": 32733.41839,
          "close_time": 1715644799999,
          "quote_volume": 2041896626.6108148,
          "trades": 1371433,
          "taker_buy_base": 16717.90863,
          "taker_buy_quote": 1043060982.3574601
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 62940.09,
          "high": 63118.36,
          "low": 61142.77,
          "close": 61577.49,
          "volume": 29088.72041,
          "close_time": 1715731199999,
          "quote_volume": 1800171876.1676655,
          "trades": 1127939,
          "taker_buy_base": 13815.81443,
          "taker_buy_quote": 855088066.212488
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 61577.49,
          "high": 66444.16,
          "low": 61319.47,
          "close": 66206.5,
          "volume": 43559.74719,
          "close_time": 1715817599999,
          "quote_volume": 2794259631.8910465,
          "trades": 1729454,
          "taker_buy_base": 21797.84094,
          "taker_buy_quote": 1398781701.4413886
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 66206.51,
          "high": 66752.01,
          "low": 64602.77,
          "close": 65235.21,
          "volume": 31106.3671,
          "close_time": 1715903999999,
          "quote_volume": 2045507646.8293848,
          "trades": 1269793,
          "taker_buy_base": 15645.11263,
          "taker_buy_quote": 1028962305.104384
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 65235.21,
          "high": 67451.2,
          "low": 65106.38,
          "close": 67024.0,
          "volume": 26292.23409,
          "close_time": 1715990399999,
          "quote_volume": 1745971822.3447454,
          "trades": 1117254,
          "taker_buy_base": 13301.09525,
          "taker_buy_quote": 883129353.163343
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 67024.0,
          "high": 67400.01,
          "low": 66600.0,
          "close": 66915.2,
          "volume": 14441.25774,
          "close_time": 1716076799999,
          "quote_volume": 967145944.6835316,
          "trades": 734067,
          "taker_buy_base": 6911.13424,
          "taker_buy_quote": 462859253.5879108
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 66915.2,
          "high": 67700.0,
          "low": 65857.25,
          "close": 66274.01,
          "volume": 18025.30409,
          "close_time": 1716163199999,
          "quote_volume": 1204989222.8768685,
          "trades": 823729,
          "taker_buy_base": 8692.17507,
          "taker_buy_quote": 581378180.3374597
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 66274.0,
          "high": 71515.56,
          "low": 66060.31,
          "close": 71446.62,
          "volume": 50816.7011,
          "close_time": 1716249599999,
          "quote_volume": 3485474763.752294,
          "trades": 1930939,
          "taker_buy_base": 26792.52994,
          "taker_buy_quote": 1839346667.540789
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 71446.62,
          "high": 71979.0,
          "low": 69162.94,
          "close": 70148.34,
          "volume": 49607.4336,
          "close_time": 1716335999999,
          "quote_volume": 3509345769.233608,
          "trades": 2137448,
          "taker_buy_base": 24686.27911,
          "taker_buy_quote": 1746693652.328722
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 70148.34,
          "high": 70666.0,
          "low": 68842.19,
          "close": 69166.62,
          "volume": 27673.18026,
          "close_time": 1716422399999,
          "quote_volume": 1931700812.3032143,
          "trades": 1371973,
          "taker_buy_base": 13124.78731,
          "taker_buy_quote": 916344293.9104757
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 69166.62,
          "high": 70096.12,
          "low": 66312.16,
          "close": 67969.65,
          "volume": 40513.17374,
          "close_time": 1716508799999,
          "quote_volume": 2766790260.7886024,
          "trades": 1827855,
          "taker_buy_base": 19791.15119,
          "taker_buy_quote": 1351640092.5813658
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 67969.66,
          "high": 69250.0,
          "low": 66600.12,
          "close": 68549.99,
          "volume": 28095.83664,
          "close_time": 1716595199999,
          "quote_volume": 1906438696.7156012,
          "trades": 1165907,
          "taker_buy_base": 14344.29889,
          "taker_buy_quote": 973457354.6957757
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 68549.99,
          "high": 69610.0,
          "low": 68500.0,
          "close": 69290.57,
          "volume": 12130.39418,
          "close_time": 1716681599999,
          "quote_volume": 837339788.9838961,
          "trades": 703803,
          "taker_buy_base": 5851.95991,
          "taker_buy_quote": 403954862.6694792
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 69290.56,
          "high": 69562.23,
          "low": 68128.01,
          "close": 68507.67,
          "volume": 11872.11797,
          "close_time": 1716767999999,
          "quote_volume": 818914878.9908898,
          "trades": 722849,
          "taker_buy_base": 5934.62083,
          "taker_buy_quote": 409411078.5460924
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 68507.67,
          "high": 70687.56,
          "low": 68250.0,
          "close": 69436.43,
          "volume": 23136.92737,
          "close_time": 1716854399999,
          "quote_volume": 1604722197.8374028,
          "trades": 1219341,
          "taker_buy_base": 11709.62174,
          "taker_buy_quote": 812172288.2576373
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 69436.43,
          "high": 69591.81,
          "low": 67277.91,
          "close": 68398.39,
          "volume": 32622.97042,
          "close_time": 1716940799999,
          "quote_volume": 2224860225.7992225,
          "trades": 1459351,
          "taker_buy_base": 15543.09776,
          "taker_buy_quote": 1059920452.3146172
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 68398.4,
          "high": 68935.68,
          "low": 67124.65,
          "close": 67652.42,
          "volume": 23159.83149,
          "close_time": 1717027199999,
          "quote_volume": 1573095221.6483984,
          "trades": 1221044,
          "taker_buy_base": 11748.55954,
          "taker_buy_quote": 797928379.3669178
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 67652.41,
          "high": 69500.0,
          "low": 67128.0,
          "close": 68352.17,
          "volume": 28478.2184,
          "close_time": 1717113599999,
          "quote_volume": 1945001081.5215867,
          "trades": 1272851,
          "taker_buy_base": 14074.36655,
          "taker_buy_quote": 961595245.1787834
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 68352.17,
          "high": 69044.1,
          "low": 66670.0,
          "close": 67540.01,
          "volume": 26690.32184,
          "close_time": 1717199999999,
          "quote_volume": 1812659052.2496767,
          "trades": 1177860,
          "taker_buy_base": 13258.10182,
          "taker_buy_quote": 900414200.1161768
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 67540.01,
          "high": 67900.0,
          "low": 67428.44,
          "close": 67766.85,
          "volume": 8837.66133,
          "close_time": 1717286399999,
          "quote_volume": 598305207.9932046,
          "trades": 638484,
          "taker_buy_base": 4235.27045,
          "taker_buy_quote": 286752060.4028929
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 67766.84,
          "high": 68460.0,
          "low": 67257.47,
          "close": 67765.63,
          "volume": 15426.32529,
          "close_time": 1717372799999,
          "quote_volume": 1046827665.3829314,
          "trades": 812348,
          "taker_buy_base": 7760.23377,
          "taker_buy_quote": 526768921.1262222
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 67765.62,
          "high": 70288.0,
          "low": 67612.48,
          "close": 68809.9,
          "volume": 29633.374,
          "close_time": 1717459199999,
          "quote_volume": 2047757076.2268357,
          "trades": 1253789,
          "taker_buy_base": 15308.67275,
          "taker_buy_quote": 1058024704.3533732
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 68809.89,
          "high": 71063.45,
          "low": 68567.32,
          "close": 70537.84,
          "volume": 29619.78489,
          "close_time": 1717545599999,
          "quote_volume": 2069902136.99324,
          "trades": 1254515,
          "taker_buy_base": 14922.96734,
          "taker_buy_quote": 1043071241.6284808
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 70537.83,
          "high": 71758.0,
          "low": 70383.66,
          "close": 71108.0,
          "volume": 28703.18082,
          "close_time": 1717631999999,
          "quote_volume": 2040073765.8676395,
          "trades": 1055115,
          "taker_buy_base": 14210.23392,
          "taker_buy_quote": 1010053925.7910814
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 71108.0,
          "high": 71700.0,
          "low": 70117.64,
          "close": 70799.06,
          "volume": 21842.00449,
          "close_time": 1717718399999,
          "quote_volume": 1551467659.1542966,
          "trades": 900226,
          "taker_buy_base": 10287.3911,
          "taker_buy_quote": 730849194.230399
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 70799.06,
          "high": 71997.02,
          "low": 68420.0,
          "close": 69355.6,
          "volume": 35598.45045,
          "close_time": 1717804799999,
          "quote_volume": 2507250591.3329782,
          "trades": 1516415,
          "taker_buy_base": 17318.78051,
          "taker_buy_quote": 1220810920.344433
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 69355.6,
          "high": 69582.2,
          "low": 69168.02,
          "close": 69310.46,
          "volume": 9773.82967,
          "close_time": 1717891199999,
          "quote_volume": 678267390.5310388,
          "trades": 714103,
          "taker_buy_base": 4772.23036,
          "taker_buy_quote": 331182466.9003425
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 69310.46,
          "high": 69857.14,
          "low": 69130.24,
          "close": 69648.14,
          "volume": 9890.56709,
          "close_time": 1717977599999,
          "quote_volume": 687344656.0725566,
          "trades": 575583,
          "taker_buy_base": 4883.69296,
          "taker_buy_quote": 339405376.0815447
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 69648.15,
          "high": 70195.94,
          "low": 69172.29,
          "close": 69540.0,
          "volume": 17122.66941,
          "close_time": 1718063999999,
          "quote_volume": 1192466549.9691226,
          "trades": 936731,
          "taker_buy_base": 8412.00246,
          "taker_buy_quote": 585909223.775813
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 69540.0,
          "high": 69590.01,
          "low": 66051.0,
          "close": 67314.24,
          "volume": 41436.01588,
          "close_time": 1718150399999,
          "quote_volume": 2793799020.4691243,
          "trades": 1782415,
          "taker_buy_base": 19839.8232,
          "taker_buy_quote": 1337254654.9989924
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 67314.23,
          "high": 69999.0,
          "low": 66905.0,
          "close": 68263.99,
          "volume": 37175.32356,
          "close_time": 1718236799999,
          "quote_volume": 2550285139.184372,
          "trades": 1670745,
          "taker_buy_base": 18975.89081,
          "taker_buy_quote": 1302069589.6416814
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 68263.98,
          "high": 68449.3,
          "low": 66251.78,
          "close": 66773.01,
          "volume": 29079.55571,
          "close_time": 1718323199999,
          "quote_volume": 1958897960.9172916,
          "trades": 1518202,
          "taker_buy_base": 13886.14007,
          "taker_buy_quote": 935614189.6986811
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 66773.01,
          "high": 67370.24,
          "low": 65078.0,
          "close": 66043.99,
          "volume": 28408.18797,
          "close_time": 1718409599999,
          "quote_volume": 1884451554.428285,
          "trades": 1736314,
          "taker_buy_base": 13619.40861,
          "taker_buy_quote": 903708200.7849749
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 66043.99,
          "high": 66478.48,
          "low": 65857.1,
          "close": 66228.25,
          "volume": 11451.80242,
          "close_time": 1718495999999,
          "quote_volume": 758175888.0283372,
          "trades": 700886,
          "taker_buy_base": 5495.02083,
          "taker_buy_quote": 363796116.4535752
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 66228.25,
          "high": 66998.7,
          "low": 66034.5,
          "close": 66676.87,
          "volume": 9392.52223,
          "close_time": 1718582399999,
          "quote_volume": 624653672.6138575,
          "trades": 703295,
          "taker_buy_base": 4750.05166,
          "taker_buy_quote": 315940653.9926121
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 66676.86,
          "high": 67298.81,
          "low": 65130.0,
          "close": 66504.33,
          "volume": 27386.16851,
          "close_time": 1718668799999,
          "quote_volume": 1812061226.7565656,
          "trades": 1542620,
          "taker_buy_base": 13716.89431,
          "taker_buy_quote": 907703353.5304953
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 66504.33,
          "high": 66588.23,
          "low": 64060.0,
          "close": 65175.32,
          "volume": 42350.10244,
          "close_time": 1718755199999,
          "quote_volume": 2755141806.0310903,
          "trades": 2151711,
          "taker_buy_base": 20076.41361,
          "taker_buy_quote": 1305946733.5892808
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 65175.32,
          "high": 65727.54,
          "low": 64666.0,
          "close": 64974.37,
          "volume": 20060.79576,
          "close_time": 1718841599999,
          "quote_volume": 1307731953.9545317,
          "trades": 1078458,
          "taker_buy_base": 10289.7818,
          "taker_buy_quote": 670875724.3137285
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 64974.37,
          "high": 66482.94,
          "low": 64559.15,
          "close": 64869.99,
          "volume": 24265.29031,
          "close_time": 1718927999999,
          "quote_volume": 1584896152.1663702,
          "trades": 1282687,
          "taker_buy_base": 11828.87934,
          "taker_buy_quote": 772646071.2169966
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 64869.99,
          "high": 65066.66,
          "low": 63379.35,
          "close": 64143.56,
          "volume": 25993.56442,
          "close_time": 1719014399999,
          "quote_volume": 1665541539.708616,
          "trades": 1362617,
          "taker_buy_base": 12543.2596,
          "taker_buy_quote": 803462610.6919086
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 64143.56,
          "high": 64546.81,
          "low": 63943.82,
          "close": 64262.01,
          "volume": 7308.95542,
          "close_time": 1719100799999,
          "quote_volume": 470027247.3402083,
          "trades": 562832,
          "taker_buy_base": 3756.29045,
          "taker_buy_quote": 241583895.4543618
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 64262.01,
          "high": 64521.0,
          "low": 63178.32,
          "close": 63210.01,
          "volume": 8224.45447,
          "close_time": 1719187199999,
          "quote_volume": 526848525.0029452,
          "trades": 592759,
          "taker_buy_base": 3974.67964,
          "taker_buy_quote": 254685735.5338773
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 63210.01,
          "high": 63369.8,
          "low": 58402.0,
          "close": 60293.3,
          "volume": 52161.35414,
          "close_time": 1719273599999,
          "quote_volume": 3180853460.924751,
          "trades": 2190787,
          "taker_buy_base": 24495.59428,
          "taker_buy_quote": 1493633137.5266542
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 60293.3,
          "high": 62420.0,
          "low": 60257.06,
          "close": 61806.01,
          "volume": 31189.24361,
          "close_time": 1719359999999,
          "quote_volume": 1914901308.84587,
          "trades": 1277481,
          "taker_buy_base": 15360.08458,
          "taker_buy_quote": 943071608.5109415
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 61806.01,
          "high": 62487.81,
          "low": 60712.0,
          "close": 60864.99,
          "volume": 22485.66463,
          "close_time": 1719446399999,
          "quote_volume": 1381716993.3554919,
          "trades": 1112152,
          "taker_buy_base": 11435.02653,
          "taker_buy_quote": 702676210.4365481
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 60864.98,
          "high": 62389.22,
          "low": 60606.63,
          "close": 61706.47,
          "volume": 18344.28631,
          "close_time": 1719532799999,
          "quote_volume": 1126705164.782892,
          "trades": 1062176,
          "taker_buy_base": 9298.265,
          "taker_buy_quote": 570914131.0571834
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 61706.46,
          "high": 62225.31,
          "low": 60063.0,
          "close": 60427.84,
          "volume": 24821.19255,
          "close_time": 1719619199999,
          "quote_volume": 1519872032.026636,
          "trades": 1479626,
          "taker_buy_base": 12661.53908,
          "taker_buy_quote": 775499790.7912346
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 60427.84,
          "high": 61224.0,
          "low": 60383.77,
          "close": 60986.68,
          "volume": 11509.55904,
          "close_time": 1719705599999,
          "quote_volume": 701345872.4881144,
          "trades": 767669,
          "taker_buy_base": 5461.68911,
          "taker_buy_quote": 332791254.6908993
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 60986.68,
          "high": 63058.76,
          "low": 60712.21,
          "close": 62772.01,
          "volume": 17326.30136,
          "close_time": 1719791999999,
          "quote_volume": 1070250012.5446604,
          "trades": 1108912,
          "taker_buy_base": 8224.44601,
          "taker_buy_quote": 508208752.0856987
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 62772.01,
          "high": 63861.76,
          "low": 62497.2,
          "close": 62899.99,
          "volume": 24547.10538,
          "close_time": 1719878399999,
          "quote_volume": 1550980813.6701345,
          "trades": 1461508,
          "taker_buy_base": 12388.60654,
          "taker_buy_quote": 782785773.8355592
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 62900.0,
          "high": 63288.83,
          "low": 61806.28,
          "close": 62135.47,
          "volume": 18573.11875,
          "close_time": 1719964799999,
          "quote_volume": 1160792332.6175597,
          "trades": 1308816,
          "taker_buy_base": 9453.17931,
          "taker_buy_quote": 590763216.5799825
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 62135.46,
          "high": 62285.94,
          "low": 59400.0,
          "close": 60208.58,
          "volume": 32160.11127,
          "close_time": 1720051199999,
          "quote_volume": 1945901232.9066572,
          "trades": 1839372,
          "taker_buy_base": 15055.45492,
          "taker_buy_quote": 910631739.6738483
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 60208.57,
          "high": 60498.19,
          "low": 56771.0,
          "close": 57050.01,
          "volume": 54568.77276,
          "close_time": 1720137599999,
          "quote_volume": 3168619756.2436485,
          "trades": 2523236,
          "taker_buy_base": 24982.98822,
          "taker_buy_quote": 1450509608.6804216
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 57050.02,
          "high": 57546.0,
          "low": 53485.93,
          "close": 56628.79,
          "volume": 81348.24756,
          "close_time": 1720223999999,
          "quote_volume": 4515040083.536515,
          "trades": 3749255,
          "taker_buy_base": 37926.65162,
          "taker_buy_quote": 2104682004.5166821
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 56628.79,
          "high": 58475.0,
          "low": 56018.0,
          "close": 58230.13,
          "volume": 21651.31558,
          "close_time": 1720310399999,
          "quote_volume": 1235398733.4357028,
          "trades": 1411065,
          "taker_buy_base": 11083.50401,
          "taker_buy_quote": 632724011.5474728
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 58230.13,
          "high": 58449.46,
          "low": 55724.37,
          "close": 55857.81,
          "volume": 19118.93918,
          "close_time": 1720396799999,
          "quote_volume": 1094135752.452869,
          "trades": 1289229,
          "taker_buy_base": 9081.66872,
          "taker_buy_quote": 519830378.935563
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 55857.81,
          "high": 58236.73,
          "low": 54260.16,
          "close": 56714.62,
          "volume": 48090.2049,
          "close_time": 1720483199999,
          "quote_volume": 2699942701.375511,
          "trades": 2554389,
          "taker_buy_base": 23963.90684,
          "taker_buy_quote": 1346497811.2117922
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 56714.61,
          "high": 58296.0,
          "low": 56289.45,
          "close": 58050.0,
          "volume": 27732.20788,
          "close_time": 1720569599999,
          "quote_volume": 1592351321.655387,
          "trades": 1757693,
          "taker_buy_base": 14143.25001,
          "taker_buy_quote": 812249336.7493434
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 58050.0,
          "high": 59470.0,
          "low": 57157.79,
          "close": 57725.85,
          "volume": 24951.73799,
          "close_time": 1720655999999,
          "quote_volume": 1452293495.6501489,
          "trades": 1766696,
          "taker_buy_base": 12423.53162,
          "taker_buy_quote": 723209557.6496755
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 57725.85,
          "high": 59650.0,
          "low": 57050.0,
          "close": 57339.89,
          "volume": 29761.05735,
          "close_time": 1720742399999,
          "quote_volume": 1728929618.0583844,
          "trades": 2157661,
          "taker_buy_base": 15019.30135,
          "taker_buy_quote": 872986677.1195273
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 57339.89,
          "high": 58526.68,
          "low": 56542.47,
          "close": 57889.1,
          "volume": 23652.4569,
          "close_time": 1720828799999,
          "quote_volume": 1360201319.0761504,
          "trades": 1749738,
          "taker_buy_base": 11488.82545,
          "taker_buy_quote": 661028735.6644312
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 57889.09,
          "high": 59850.0,
          "low": 57756.63,
          "close": 59204.02,
          "volume": 15357.74519,
          "close_time": 1720915199999,
          "quote_volume": 900429281.1482327,
          "trades": 1114391,
          "taker_buy_base": 7889.36244,
          "taker_buy_quote": 462600767.8610776
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 59204.01,
          "high": 61420.69,
          "low": 59194.01,
          "close": 60797.91,
          "volume": 21178.33907,
          "close_time": 1721001599999,
          "quote_volume": 1273562988.611176,
          "trades": 1456088,
          "taker_buy_base": 10479.46025,
          "taker_buy_quote": 630300143.2598463
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 60797.91,
          "high": 64900.0,
          "low": 60632.3,
          "close": 64724.14,
          "volume": 38690.9782,
          "close_time": 1721087999999,
          "quote_volume": 2435540879.0289335,
          "trades": 2600425,
          "taker_buy_base": 19076.54212,
          "taker_buy_quote": 1201411783.6666038
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 64724.06,
          "high": 65388.97,
          "low": 62373.24,
          "close": 65043.99,
          "volume": 42530.52915,
          "close_time": 1721174399999,
          "quote_volume": 2725231969.2884507,
          "trades": 2484783,
          "taker_buy_base": 21595.04799,
          "taker_buy_quote": 1384337933.3310027
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 65044.0,
          "high": 66128.63,
          "low": 63854.0,
          "close": 64087.99,
          "volume": 29567.52954,
          "close_time": 1721260799999,
          "quote_volume": 1922412273.0882094,
          "trades": 1868671,
          "taker_buy_base": 14616.17013,
          "taker_buy_quote": 950725865.5856608
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 64087.99,
          "high": 65133.3,
          "low": 63238.48,
          "close": 63987.92,
          "volume": 22568.7225,
          "close_time": 1721347199999,
          "quote_volume": 1449872437.6497972,
          "trades": 1696742,
          "taker_buy_base": 11288.35191,
          "taker_buy_quote": 725073622.705674
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 63987.92,
          "high": 67386.0,
          "low": 63300.67,
          "close": 66660.0,
          "volume": 35634.72739,
          "close_time": 1721433599999,
          "quote_volume": 2331517674.368659,
          "trades": 2184889,
          "taker_buy_base": 17971.06949,
          "taker_buy_quote": 1176753281.038326
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 66660.01,
          "high": 67598.0,
          "low": 66222.46,
          "close": 67139.96,
          "volume": 14386.92434,
          "close_time": 1721519999999,
          "quote_volume": 961878801.8482211,
          "trades": 995093,
          "taker_buy_base": 6868.63454,
          "taker_buy_quote": 459313955.2534891
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 67139.97,
          "high": 68366.66,
          "low": 65777.0,
          "close": 68165.34,
          "volume": 21819.11191,
          "close_time": 1721606399999,
          "quote_volume": 1465757867.9747434,
          "trades": 1322942,
          "taker_buy_base": 11412.05459,
          "taker_buy_quote": 766856991.8425376
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 68165.35,
          "high": 68474.55,
          "low": 66559.97,
          "close": 67532.01,
          "volume": 21451.04303,
          "close_time": 1721692799999,
          "quote_volume": 1448418369.8467097,
          "trades": 1558140,
          "taker_buy_base": 10263.9504,
          "taker_buy_quote": 693063991.1191068
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 67532.0,
          "high": 67750.98,
          "low": 65441.08,
          "close": 65936.01,
          "volume": 31406.15316,
          "close_time": 1721779199999,
          "quote_volume": 2088544473.3235078,
          "trades": 1772089,
          "taker_buy_base": 15168.84798,
          "taker_buy_quote": 1008794779.0389912
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 65936.0,
          "high": 67102.01,
          "low": 65111.0,
          "close": 65376.0,
          "volume": 23082.56277,
          "close_time": 1721865599999,
          "quote_volume": 1526490826.4669967,
          "trades": 1391053,
          "taker_buy_base": 10827.75551,
          "taker_buy_quote": 716084205.2016414
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 65376.01,
          "high": 66175.49,
          "low": 63456.7,
          "close": 65799.95,
          "volume": 35126.42934,
          "close_time": 1721951999999,
          "quote_volume": 2266419771.224864,
          "trades": 1830360,
          "taker_buy_base": 16579.45258,
          "taker_buy_quote": 1070150879.3639548
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 65799.95,
          "high": 68200.0,
          "low": 65722.63,
          "close": 67907.99,
          "volume": 24244.36023,
          "close_time": 1722038399999,
          "quote_volume": 1630839588.6966548,
          "trades": 1406982,
          "taker_buy_base": 12444.52129,
          "taker_buy_quote": 837159298.5663502
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 67908.0,
          "high": 69399.99,
          "low": 66650.0,
          "close": 67896.5,
          "volume": 31710.21921,
          "close_time": 1722124799999,
          "quote_volume": 2162335067.0234175,
          "trades": 1690591,
          "taker_buy_base": 15838.9282,
          "taker_buy_quote": 1080427116.1916444
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 67896.49,
          "high": 68318.43,
          "low": 67066.66,
          "close": 68249.88,
          "volume": 10868.69394,
          "close_time": 1722211199999,
          "quote_volume": 736755676.1377451,
          "trades": 821210,
          "taker_buy_base": 5403.48694,
          "taker_buy_quote": 366295409.635027
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 68249.88,
          "high": 70079.99,
          "low": 66428.0,
          "close": 66784.69,
          "volume": 36467.29633,
          "close_time": 1722297599999,
          "quote_volume": 2499265962.091455,
          "trades": 1952812,
          "taker_buy_base": 18196.23316,
          "taker_buy_quote": 1248743452.5576787
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 66784.68,
          "high": 67000.0,
          "low": 65302.67,
          "close": 66188.0,
          "volume": 23132.25441,
          "close_time": 1722383999999,
          "quote_volume": 1533270724.799421,
          "trades": 1622083,
          "taker_buy_base": 11096.82554,
          "taker_buy_quote": 735708436.0236866
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 66188.0,
          "high": 66849.24,
          "low": 64530.0,
          "close": 64628.0,
          "volume": 22625.43905,
          "close_time": 1722470399999,
          "quote_volume": 1489443332.5960116,
          "trades": 1609976,
          "taker_buy_base": 10818.48504,
          "taker_buy_quote": 712275323.706937
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 64628.01,
          "high": 65659.78,
          "low": 62302.0,
          "close": 65354.02,
          "volume": 35542.26854,
          "close_time": 1722556799999,
          "quote_volume": 2270877792.65868,
          "trades": 2397257,
          "taker_buy_base": 16886.93292,
          "taker_buy_quote": 1079221072.7580278
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 65354.02,
          "high": 65596.14,
          "low": 61230.01,
          "close": 61498.33,
          "volume": 38820.42937,
          "close_time": 1722643199999,
          "quote_volume": 2469588785.6981573,
          "trades": 2457735,
          "taker_buy_base": 18202.35794,
          "taker_buy_quote": 1158565579.090291
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 61498.34,
          "high": 62198.22,
          "low": 59850.0,
          "close": 60697.99,
          "volume": 28034.71567,
          "close_time": 1722729599999,
          "quote_volume": 1711555901.18011,
          "trades": 1669555,
          "taker_buy_base": 12947.95791,
          "taker_buy_quote": 790701622.6375737
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 60697.99,
          "high": 61117.63,
          "low": 57122.77,
          "close": 58161.0,
          "volume": 31616.52003,
          "close_time": 1722815999999,
          "quote_volume": 1874490041.5437353,
          "trades": 1886195,
          "taker_buy_base": 14556.6247,
          "taker_buy_quote": 863334319.9678984
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 58161.0,
          "high": 58305.59,
          "low": 49000.0,
          "close": 54018.81,
          "volume": 162065.59186,
          "close_time": 1722902399999,
          "quote_volume": 8580928177.429901,
          "trades": 7568497,
          "taker_buy_base": 77363.26323,
          "taker_buy_quote": 4097736999.0679235
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 54018.82,
          "high": 57040.99,
          "low": 53950.0,
          "close": 56022.01,
          "volume": 55884.77676,
          "close_time": 1722988799999,
          "quote_volume": 3119018848.329888,
          "trades": 3433824,
          "taker_buy_base": 27934.19288,
          "taker_buy_quote": 1559417942.6490836
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 56022.0,
          "high": 57736.05,
          "low": 54558.62,
          "close": 55134.16,
          "volume": 44269.37684,
          "close_time": 1723075199999,
          "quote_volume": 2490553853.602583,
          "trades": 2397504,
          "taker_buy_base": 21897.14983,
          "taker_buy_quote": 1232415104.4472857
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 55133.76,
          "high": 62745.14,
          "low": 54730.0,
          "close": 61685.99,
          "volume": 48349.52949,
          "close_time": 1723161599999,
          "quote_volume": 2836312292.431818,
          "trades": 2603042,
          "taker_buy_base": 25676.29533,
          "taker_buy_quote": 1508140014.0005167
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 61686.0,
          "high": 61744.37,
          "low": 59535.0,
          "close": 60837.99,
          "volume": 30972.48017,
          "close_time": 1723247999999,
          "quote_volume": 1878350555.5122633,
          "trades": 1827809,
          "taker_buy_base": 15023.05073,
          "taker_buy_quote": 911225295.6263436
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 60837.99,
          "high": 61470.58,
          "low": 60242.0,
          "close": 60923.51,
          "volume": 9995.20621,
          "close_time": 1723334399999,
          "quote_volume": 607372221.2460397,
          "trades": 800499,
          "taker_buy_base": 4893.63854,
          "taker_buy_quote": 297435046.0025079
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 60923.51,
          "high": 61858.0,
          "low": 58286.73,
          "close": 58712.59,
          "volume": 19189.84512,
          "close_time": 1723420799999,
          "quote_volume": 1152081498.1567774,
          "trades": 1319469,
          "taker_buy_base": 9094.74521,
          "taker_buy_quote": 546165456.9550736
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 58712.59,
          "high": 60711.09,
          "low": 57642.21,
          "close": 59346.64,
          "volume": 37009.91743,
          "close_time": 1723507199999,
          "quote_volume": 2186851067.316586,
          "trades": 2293837,
          "taker_buy_base": 18279.26596,
          "taker_buy_quote": 1080368631.1427846
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 59346.64,
          "high": 61578.1,
          "low": 58392.88,
          "close": 60587.15,
          "volume": 27858.95851,
          "close_time": 1723593599999,
          "quote_volume": 1668247896.8477187,
          "trades": 1713485,
          "taker_buy_base": 13647.22341,
          "taker_buy_quote": 817397824.2293857
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 60587.16,
          "high": 61800.0,
          "low": 58433.18,
          "close": 58683.39,
          "volume": 28422.76326,
          "close_time": 1723679999999,
          "quote_volume": 1705464263.505865,
          "trades": 1729342,
          "taker_buy_base": 13263.8962,
          "taker_buy_quote": 796386901.3641165
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 58683.39,
          "high": 59849.38,
          "low": 56078.54,
          "close": 57541.06,
          "volume": 37686.17622,
          "close_time": 1723766399999,
          "quote_volume": 2194915865.052229,
          "trades": 2507858,
          "taker_buy_base": 17255.22311,
          "taker_buy_quote": 1005337423.7264239
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 57541.05,
          "high": 59817.76,
          "low": 57098.62,
          "close": 58874.6,
          "volume": 27610.84344,
          "close_time": 1723852799999,
          "quote_volume": 1614654900.3332715,
          "trades": 1999539,
          "taker_buy_base": 13963.51824,
          "taker_buy_quote": 816740633.5454462
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 58874.59,
          "high": 59700.0,
          "low": 58785.05,
          "close": 59491.99,
          "volume": 7721.72931,
          "close_time": 1723939199999,
          "quote_volume": 457737705.7722839,
          "trades": 807159,
          "taker_buy_base": 3871.6531,
          "taker_buy_quote": 229477473.8098391
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 59491.99,
          "high": 60284.99,
          "low": 58408.92,
          "close": 58427.35,
          "volume": 13634.85717,
          "close_time": 1724025599999,
          "quote_volume": 813166580.7264851,
          "trades": 1099730,
          "taker_buy_base": 6660.58254,
          "taker_buy_quote": 397459480.8719823
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 58427.35,
          "high": 59617.63,
          "low": 57787.3,
          "close": 59438.5,
          "volume": 22809.31251,
          "close_time": 1724111999999,
          "quote_volume": 1336287900.197634,
          "trades": 1636295,
          "taker_buy_base": 11350.30776,
          "taker_buy_quote": 665066212.7595356
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 59438.5,
          "high": 61400.0,
          "low": 58548.23,
          "close": 59013.8,
          "volume": 31477.44548,
          "close_time": 1724198399999,
          "quote_volume": 1890620149.7910202,
          "trades": 1904519,
          "taker_buy_base": 16041.22019,
          "taker_buy_quote": 964180516.1529399
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 59013.8,
          "high": 61820.93,
          "low": 58783.47,
          "close": 61156.03,
          "volume": 27983.6422,
          "close_time": 1724284799999,
          "quote_volume": 1682529555.0960546,
          "trades": 1981525,
          "taker_buy_base": 14156.90984,
          "taker_buy_quote": 851829721.3994548
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 61156.03,
          "high": 61400.0,
          "low": 59724.87,
          "close": 60375.84,
          "volume": 21241.20588,
          "close_time": 1724371199999,
          "quote_volume": 1288544247.9560175,
          "trades": 1718280,
          "taker_buy_base": 10269.33376,
          "taker_buy_quote": 623042041.0781735
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 60375.83,
          "high": 64955.0,
          "low": 60342.14,
          "close": 64037.24,
          "volume": 38118.07089,
          "close_time": 1724457599999,
          "quote_volume": 2375916932.7935486,
          "trades": 2555682,
          "taker_buy_base": 20372.88336,
          "taker_buy_quote": 1270318490.0257754
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 64037.24,
          "high": 64494.5,
          "low": 63531.0,
          "close": 64157.01,
          "volume": 15857.15616,
          "close_time": 1724543999999,
          "quote_volume": 1015774255.1740764,
          "trades": 1551856,
          "taker_buy_base": 7643.02686,
          "taker_buy_quote": 489673236.6598002
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 64157.02,
          "high": 65000.0,
          "low": 63773.27,
          "close": 64220.0,
          "volume": 12305.47977,
          "close_time": 1724630399999,
          "quote_volume": 789935122.9930242,
          "trades": 1263065,
          "taker_buy_base": 6315.72233,
          "taker_buy_quote": 405555580.8604438
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 64219.99,
          "high": 64481.0,
          "low": 62800.0,
          "close": 62834.0,
          "volume": 19470.05276,
          "close_time": 1724716799999,
          "quote_volume": 1238341818.4320166,
          "trades": 2152841,
          "taker_buy_base": 8995.67609,
          "taker_buy_quote": 572188217.6295675
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 62834.0,
          "high": 63212.0,
          "low": 58034.01,
          "close": 59415.0,
          "volume": 35135.94178,
          "close_time": 1724803199999,
          "quote_volume": 2158144642.992993,
          "trades": 2995281,
          "taker_buy_base": 15873.1536,
          "taker_buy_quote": 975361314.8776591
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 59415.0,
          "high": 60234.98,
          "low": 57860.0,
          "close": 59034.9,
          "volume": 36868.54275,
          "close_time": 1724889599999,
          "quote_volume": 2183054412.974087,
          "trades": 3664134,
          "taker_buy_base": 17135.91162,
          "taker_buy_quote": 1014904733.0685129
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 59034.9,
          "high": 61166.99,
          "low": 58713.09,
          "close": 59359.01,
          "volume": 27020.90743,
          "close_time": 1724975999999,
          "quote_volume": 1617931684.258576,
          "trades": 2743900,
          "taker_buy_base": 13152.3859,
          "taker_buy_quote": 787682410.3518869
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 59359.0,
          "high": 59944.07,
          "low": 57701.1,
          "close": 59123.99,
          "volume": 28519.32195,
          "close_time": 1725062399999,
          "quote_volume": 1680918972.4658496,
          "trades": 2845696,
          "taker_buy_base": 13783.34749,
          "taker_buy_quote": 812769089.2849813
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 59123.99,
          "high": 59462.38,
          "low": 58744.0,
          "close": 58973.99,
          "volume": 8798.409,
          "close_time": 1725148799999,
          "quote_volume": 519849184.8690446,
          "trades": 895944,
          "taker_buy_base": 4195.93079,
          "taker_buy_quote": 247955494.3591592
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 58974.0,
          "high": 59076.59,
          "low": 57201.0,
          "close": 57301.86,
          "volume": 20705.15741,
          "close_time": 1725235199999,
          "quote_volume": 1202176847.3910584,
          "trades": 2153180,
          "taker_buy_base": 9651.50531,
          "taker_buy_quote": 560452387.8985474
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 57301.77,
          "high": 59425.69,
          "low": 57128.0,
          "close": 59132.13,
          "volume": 22895.01461,
          "close_time": 1725321599999,
          "quote_volume": 1333092369.4465685,
          "trades": 1966119,
          "taker_buy_base": 11295.25452,
          "taker_buy_quote": 657496577.6304803
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 59132.12,
          "high": 59809.65,
          "low": 57415.0,
          "close": 57487.73,
          "volume": 22828.18447,
          "close_time": 1725407999999,
          "quote_volume": 1335076815.8599248,
          "trades": 2208758,
          "taker_buy_base": 10979.79204,
          "taker_buy_quote": 642252673.1132113
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 57487.74,
          "high": 58519.0,
          "low": 55606.0,
          "close": 57970.9,
          "volume": 35560.82146,
          "close_time": 1725494399999,
          "quote_volume": 2027630870.1796753,
          "trades": 3177549,
          "taker_buy_base": 16861.75483,
          "taker_buy_quote": 961923197.778253
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 57970.9,
          "high": 58327.07,
          "low": 55643.65,
          "close": 56180.0,
          "volume": 27806.91413,
          "close_time": 1725580799999,
          "quote_volume": 1577770853.1007974,
          "trades": 3368058,
          "taker_buy_base": 12955.8897,
          "taker_buy_quote": 734996919.3590955
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 56180.0,
          "high": 57008.0,
          "low": 52550.0,
          "close": 53962.97,
          "volume": 54447.76826,
          "close_time": 1725667199999,
          "quote_volume": 2988914918.924334,
          "trades": 5287281,
          "taker_buy_base": 25325.18849,
          "taker_buy_quote": 1390546230.881093
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 53962.97,
          "high": 54850.0,
          "low": 53745.54,
          "close": 54160.86,
          "volume": 16694.04774,
          "close_time": 1725753599999,
          "quote_volume": 905693342.5898322,
          "trades": 1920923,
          "taker_buy_base": 8023.90683,
          "taker_buy_quote": 435381439.0095956
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 54160.86,
          "high": 55318.0,
          "low": 53629.01,
          "close": 54869.95,
          "volume": 16274.14779,
          "close_time": 1725839999999,
          "quote_volume": 885743172.9184759,
          "trades": 1796092,
          "taker_buy_base": 8031.76084,
          "taker_buy_quote": 437221897.1104152
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 54869.95,
          "high": 58088.0,
          "low": 54591.96,
          "close": 57042.0,
          "volume": 32384.51737,
          "close_time": 1725926399999,
          "quote_volume": 1809715390.0493293,
          "trades": 3355912,
          "taker_buy_base": 16412.83148,
          "taker_buy_quote": 917669512.2220293
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 57042.01,
          "high": 58044.36,
          "low": 56386.4,
          "close": 57635.99,
          "volume": 23626.78126,
          "close_time": 1726012799999,
          "quote_volume": 1349365460.0900571,
          "trades": 2843148,
          "taker_buy_base": 11690.37506,
          "taker_buy_quote": 667774722.6993911
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 57635.99,
          "high": 57981.71,
          "low": 55545.19,
          "close": 57338.0,
          "volume": 33026.56757,
          "close_time": 1726099199999,
          "quote_volume": 1875738697.3784153,
          "trades": 4045103,
          "taker_buy_base": 15979.30786,
          "taker_buy_quote": 907634258.5649891
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 57338.0,
          "high": 58588.0,
          "low": 57324.0,
          "close": 58132.32,
          "volume": 31074.40631,
          "close_time": 1726185599999,
          "quote_volume": 1802848638.0757017,
          "trades": 3706764,
          "taker_buy_base": 14783.00418,
          "taker_buy_quote": 857572456.5100869
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 58132.31,
          "high": 60625.0,
          "low": 57632.62,
          "close": 60498.0,
          "volume": 29825.23333,
          "close_time": 1726271999999,
          "quote_volume": 1760671733.5492997,
          "trades": 3378012,
          "taker_buy_base": 15395.13731,
          "taker_buy_quote": 909141733.9747654
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 60497.99,
          "high": 60610.45,
          "low": 59400.0,
          "close": 59993.03,
          "volume": 12137.90901,
          "close_time": 1726358399999,
          "quote_volume": 728527024.3416963,
          "trades": 1288784,
          "taker_buy_base": 5570.22098,
          "taker_buy_quote": 334303099.7432136
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 59993.02,
          "high": 60395.8,
          "low": 58691.05,
          "close": 59132.0,
          "volume": 13757.92361,
          "close_time": 1726444799999,
          "quote_volume": 822410872.3906956,
          "trades": 1552950,
          "taker_buy_base": 6431.24697,
          "taker_buy_quote": 384460724.5703967
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 59132.0,
          "high": 59210.7,
          "low": 57493.3,
          "close": 58213.99,
          "volume": 26477.5642,
          "close_time": 1726531199999,
          "quote_volume": 1543273198.7027452,
          "trades": 3145152,
          "taker_buy_base": 12859.7584,
          "taker_buy_quote": 749563220.8060508
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 58213.99,
          "high": 61320.0,
          "low": 57610.01,
          "close": 60313.99,
          "volume": 33116.25878,
          "close_time": 1726617599999,
          "quote_volume": 1983378424.775704,
          "trades": 3918209,
          "taker_buy_base": 16390.65993,
          "taker_buy_quote": 981860543.2735815
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 60313.99,
          "high": 61786.24,
          "low": 59174.8,
          "close": 61759.99,
          "volume": 36087.02469,
          "close_time": 1726703999999,
          "quote_volume": 2174000496.820776,
          "trades": 5167671,
          "taker_buy_base": 18429.59712,
          "taker_buy_quote": 1110622778.7510853
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 61759.98,
          "high": 63850.0,
          "low": 61555.0,
          "close": 62947.99,
          "volume": 34332.52608,
          "close_time": 1726790399999,
          "quote_volume": 2153175931.1738715,
          "trades": 4438284,
          "taker_buy_base": 17609.62958,
          "taker_buy_quote": 1104427424.5246968
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 62948.0,
          "high": 64133.32,
          "low": 62350.0,
          "close": 63201.05,
          "volume": 25466.37794,
          "close_time": 1726876799999,
          "quote_volume": 1611195963.9908044,
          "trades": 3969296,
          "taker_buy_base": 12411.32227,
          "taker_buy_quote": 785440558.8125728
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 63201.05,
          "high": 63559.9,
          "low": 62758.0,
          "close": 63348.96,
          "volume": 8375.34608,
          "close_time": 1726963199999,
          "quote_volume": 528657852.3183024,
          "trades": 1283611,
          "taker_buy_base": 3877.73743,
          "taker_buy_quote": 244802615.7845593
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 63348.97,
          "high": 64000.0,
          "low": 62357.93,
          "close": 63578.76,
          "volume": 14242.19892,
          "close_time": 1727049599999,
          "quote_volume": 897477338.3735127,
          "trades": 2145736,
          "taker_buy_base": 6923.17369,
          "taker_buy_quote": 436456231.9537881
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 63578.76,
          "high": 64745.88,
          "low": 62538.75,
          "close": 63339.99,
          "volume": 24078.05287,
          "close_time": 1727135999999,
          "quote_volume": 1531015038.3680267,
          "trades": 3999187,
          "taker_buy_base": 12331.07643,
          "taker_buy_quote": 784350440.7145653
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 63339.99,
          "high": 64688.0,
          "low": 62700.0,
          "close": 64262.7,
          "volume": 23185.04759,
          "close_time": 1727222399999,
          "quote_volume": 1472720338.8562915,
          "trades": 3870157,
          "taker_buy_base": 11522.89363,
          "taker_buy_quote": 732118662.4171054
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 64262.7,
          "high": 64817.99,
          "low": 62947.08,
          "close": 63152.01,
          "volume": 17813.11168,
          "close_time": 1727308799999,
          "quote_volume": 1135250828.2732148,
          "trades": 3355531,
          "taker_buy_base": 8384.67983,
          "taker_buy_quote": 534590429.2105493
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 63152.01,
          "high": 65839.0,
          "low": 62670.0,
          "close": 65173.99,
          "volume": 28373.30593,
          "close_time": 1727395199999,
          "quote_volume": 1831204595.9448967,
          "trades": 4361333,
          "taker_buy_base": 15041.9886,
          "taker_buy_quote": 971176161.3870806
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 65173.99,
          "high": 66498.0,
          "low": 64819.9,
          "close": 65769.95,
          "volume": 22048.80487,
          "close_time": 1727481599999,
          "quote_volume": 1448852210.3602211,
          "trades": 3498529,
          "taker_buy_base": 11092.85716,
          "taker_buy_quote": 729156061.3679231
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 65769.95,
          "high": 66260.0,
          "low": 65422.23,
          "close": 65858.0,
          "volume": 9127.23316,
          "close_time": 1727567999999,
          "quote_volume": 600118483.1222521,
          "trades": 1341703,
          "taker_buy_base": 4501.22534,
          "taker_buy_quote": 296026669.8337066
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 65858.0,
          "high": 66076.12,
          "low": 65432.0,
          "close": 65602.01,
          "volume": 8337.74111,
          "close_time": 1727654399999,
          "quote_volume": 547980013.7152303,
          "trades": 1413449,
          "taker_buy_base": 4132.9378,
          "taker_buy_quote": 271622295.3535291
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 65602.01,
          "high": 65618.8,
          "low": 62856.3,
          "close": 63327.59,
          "volume": 30011.08752,
          "close_time": 1727740799999,
          "quote_volume": 1920250261.7442162,
          "trades": 3978584,
          "taker_buy_base": 14451.93044,
          "taker_buy_quote": 924324016.7358449
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 63327.6,
          "high": 64130.63,
          "low": 60164.0,
          "close": 60805.78,
          "volume": 43671.48108,
          "close_time": 1727827199999,
          "quote_volume": 2723672081.8326254,
          "trades": 5607069,
          "taker_buy_base": 20951.74486,
          "taker_buy_quote": 1308603194.3310401
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 60804.92,
          "high": 62390.31,
          "low": 60000.0,
          "close": 60649.28,
          "volume": 31534.70118,
          "close_time": 1727913599999,
          "quote_volume": 1928377637.836784,
          "trades": 5313210,
          "taker_buy_base": 15719.32519,
          "taker_buy_quote": 961468320.5154727
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 60649.27,
          "high": 61477.19,
          "low": 59828.11,
          "close": 60752.71,
          "volume": 26221.43472,
          "close_time": 1727999999999,
          "quote_volume": 1590773866.8074434,
          "trades": 5244004,
          "taker_buy_base": 12906.51464,
          "taker_buy_quote": 783073701.7331173
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 60752.72,
          "high": 62484.85,
          "low": 60459.9,
          "close": 62086.0,
          "volume": 21294.65994,
          "close_time": 1728086399999,
          "quote_volume": 1311145630.5020497,
          "trades": 3798631,
          "taker_buy_base": 10689.34488,
          "taker_buy_quote": 658151113.9351828
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 62086.0,
          "high": 62370.56,
          "low": 61689.26,
          "close": 62058.0,
          "volume": 7807.46141,
          "close_time": 1728172799999,
          "quote_volume": 484588468.3419123,
          "trades": 1183175,
          "taker_buy_base": 3690.55536,
          "taker_buy_quote": 229107774.75427
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 62058.01,
          "high": 62975.0,
          "low": 61798.97,
          "close": 62819.91,
          "volume": 8906.86177,
          "close_time": 1728259199999,
          "quote_volume": 555669634.4773514,
          "trades": 1556553,
          "taker_buy_base": 4798.29924,
          "taker_buy_quote": 299426562.8303448
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 62819.91,
          "high": 64478.19,
          "low": 62128.0,
          "close": 62224.0,
          "volume": 25966.1852,
          "close_time": 1728345599999,
          "quote_volume": 1646315506.5791945,
          "trades": 4809342,
          "taker_buy_base": 12760.73415,
          "taker_buy_quote": 809108823.5126126
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 62224.01,
          "high": 63200.0,
          "low": 61860.31,
          "close": 62160.49,
          "volume": 19702.22371,
          "close_time": 1728431999999,
          "quote_volume": 1230076253.818657,
          "trades": 3798438,
          "taker_buy_base": 9614.36947,
          "taker_buy_quote": 600357593.787378
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 62160.5,
          "high": 62543.75,
          "low": 60301.0,
          "close": 60636.02,
          "volume": 20011.15684,
          "close_time": 1728518399999,
          "quote_volume": 1234778807.5932417,
          "trades": 3668363,
          "taker_buy_base": 9454.70171,
          "taker_buy_quote": 583725546.0309885
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 60636.01,
          "high": 61321.68,
          "low": 58946.0,
          "close": 60326.39,
          "volume": 23967.92481,
          "close_time": 1728604799999,
          "quote_volume": 1445604381.9363792,
          "trades": 3872577,
          "taker_buy_base": 10827.77272,
          "taker_buy_quote": 653182369.9427671
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 60326.4,
          "high": 63417.56,
          "low": 60087.64,
          "close": 62540.0,
          "volume": 23641.35209,
          "close_time": 1728691199999,
          "quote_volume": 1462219576.849865,
          "trades": 3222180,
          "taker_buy_base": 12099.56755,
          "taker_buy_quote": 748431117.9165705
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 62539.99,
          "high": 63480.0,
          "low": 62487.23,
          "close": 63206.22,
          "volume": 10911.30116,
          "close_time": 1728777599999,
          "quote_volume": 686978508.9887543,
          "trades": 1770837,
          "taker_buy_base": 5196.91695,
          "taker_buy_quote": 327263147.4760401
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 63206.23,
          "high": 63285.72,
          "low": 62050.0,
          "close": 62870.02,
          "volume": 11909.21995,
          "close_time": 1728863999999,
          "quote_volume": 746564374.2082387,
          "trades": 2242529,
          "taker_buy_base": 5855.04617,
          "taker_buy_quote": 367046338.9194209
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 62870.02,
          "high": 66500.0,
          "low": 62457.81,
          "close": 66083.99,
          "volume": 37669.95222,
          "close_time": 1728950399999,
          "quote_volume": 2450094472.813545,
          "trades": 4977577,
          "taker_buy_base": 19941.11906,
          "taker_buy_quote": 1297062359.2474864
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 66084.0,
          "high": 67950.0,
          "low": 64800.01,
          "close": 67074.14,
          "volume": 43683.95423,
          "close_time": 1729036799999,
          "quote_volume": 2894021862.319518,
          "trades": 6245619,
          "taker_buy_base": 21820.682,
          "taker_buy_quote": 1446378130.5659852
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 67074.14,
          "high": 68424.0,
          "low": 66750.49,
          "close": 67620.01,
          "volume": 29938.25544,
          "close_time": 1729123199999,
          "quote_volume": 2024560410.1062675,
          "trades": 5109685,
          "taker_buy_base": 15212.87402,
          "taker_buy_quote": 1029210667.4758284
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 67620.0,
          "high": 67939.4,
          "low": 66666.0,
          "close": 67421.78,
          "volume": 25328.22861,
          "close_time": 1729209599999,
          "quote_volume": 1702164439.5654595,
          "trades": 3981960,
          "taker_buy_base": 12153.94712,
          "taker_buy_quote": 816887407.4042379
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 67421.78,
          "high": 69000.0,
          "low": 67192.36,
          "close": 68428.0,
          "volume": 28725.635,
          "close_time": 1729295999999,
          "quote_volume": 1959735899.8769643,
          "trades": 4010969,
          "taker_buy_base": 14218.1785,
          "taker_buy_quote": 970440964.2668117
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 68427.99,
          "high": 68693.26,
          "low": 68010.0,
          "close": 68378.0,
          "volume": 8193.66737,
          "close_time": 1729382399999,
          "quote_volume": 559628628.9613105,
          "trades": 1152428,
          "taker_buy_base": 4071.19627,
          "taker_buy_quote": 278085065.5176925
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 68377.99,
          "high": 69400.0,
          "low": 68100.0,
          "close": 69031.99,
          "volume": 12442.47378,
          "close_time": 1729468799999,
          "quote_volume": 854082429.8105861,
          "trades": 1563795,
          "taker_buy_base": 6772.92574,
          "taker_buy_quote": 465001555.930983
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 69032.0,
          "high": 69519.52,
          "low": 66840.67,
          "close": 67377.5,
          "volume": 31374.42184,
          "close_time": 1729555199999,
          "quote_volume": 2130833593.5466976,
          "trades": 3686777,
          "taker_buy_base": 13593.60828,
          "taker_buy_quote": 923860758.4208844
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 67377.5,
          "high": 67836.01,
          "low": 66571.42,
          "close": 67426.0,
          "volume": 24598.96268,
          "close_time": 1729641599999,
          "quote_volume": 1654285791.6605556,
          "trades": 3669291,
          "taker_buy_base": 12400.51857,
          "taker_buy_quote": 834160889.2398736
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 67426.01,
          "high": 67472.83,
          "low": 65260.0,
          "close": 66668.65,
          "volume": 25530.2407,
          "close_time": 1729727999999,
          "quote_volume": 1695101430.9187467,
          "trades": 3807365,
          "taker_buy_base": 11888.33995,
          "taker_buy_quote": 789384635.110686
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 66668.65,
          "high": 68850.0,
          "low": 66510.0,
          "close": 68198.28,
          "volume": 22589.83877,
          "close_time": 1729814399999,
          "quote_volume": 1526736320.912938,
          "trades": 3797462,
          "taker_buy_base": 11502.58514,
          "taker_buy_quote": 777936396.524746
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 68198.27,
          "high": 68771.49,
          "low": 65596.29,
          "close": 66698.33,
          "volume": 34479.71125,
          "close_time": 1729900799999,
          "quote_volume": 2320667435.293254,
          "trades": 5332593,
          "taker_buy_base": 16031.032,
          "taker_buy_quote": 1079347459.1549635
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 66698.32,
          "high": 67454.55,
          "low": 66439.9,
          "close": 67092.76,
          "volume": 11842.9077,
          "close_time": 1729987199999,
          "quote_volume": 792887047.147892,
          "trades": 2373501,
          "taker_buy_base": 6069.18986,
          "taker_buy_quote": 406369780.1532944
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 67092.76,
          "high": 68332.05,
          "low": 66913.73,
          "close": 68021.7,
          "volume": 8653.19592,
          "close_time": 1730073599999,
          "quote_volume": 585006148.4704809,
          "trades": 1771989,
          "taker_buy_base": 4417.7362,
          "taker_buy_quote": 298699666.9984393
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 68021.69,
          "high": 70270.0,
          "low": 67618.0,
          "close": 69962.21,
          "volume": 29046.75459,
          "close_time": 1730159999999,
          "quote_volume": 2005105729.8174448,
          "trades": 4432446,
          "taker_buy_base": 15218.34976,
          "taker_buy_quote": 1051606096.4298259
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 69962.21,
          "high": 73620.12,
          "low": 69760.0,
          "close": 72736.42,
          "volume": 50128.60594,
          "close_time": 1730246399999,
          "quote_volume": 3602465986.8917575,
          "trades": 5645430,
          "taker_buy_base": 26898.46516,
          "taker_buy_quote": 1932608784.1630373
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 72736.41,
          "high": 72961.0,
          "low": 71436.0,
          "close": 72344.74,
          "volume": 26885.99056,
          "close_time": 1730332799999,
          "quote_volume": 1941210537.2882867,
          "trades": 4040734,
          "taker_buy_base": 13487.21433,
          "taker_buy_quote": 973898183.7467278
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 72344.75,
          "high": 72700.0,
          "low": 69685.76,
          "close": 70292.01,
          "volume": 29352.10297,
          "close_time": 1730419199999,
          "quote_volume": 2091144977.4946847,
          "trades": 4525542,
          "taker_buy_base": 14205.13879,
          "taker_buy_quote": 1012048241.8498938
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 70292.01,
          "high": 71632.95,
          "low": 68820.14,
          "close": 69496.01,
          "volume": 38301.86755,
          "close_time": 1730505599999,
          "quote_volume": 2677358022.00497,
          "trades": 4569271,
          "taker_buy_base": 18044.1622,
          "taker_buy_quote": 1261663986.7596903
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 69496.0,
          "high": 69914.37,
          "low": 69000.14,
          "close": 69374.74,
          "volume": 10521.67243,
          "close_time": 1730591999999,
          "quote_volume": 731232427.6311548,
          "trades": 1603561,
          "taker_buy_base": 5227.50713,
          "taker_buy_quote": 363370734.8158011
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 69374.74,
          "high": 69391.0,
          "low": 67478.73,
          "close": 68775.99,
          "volume": 24995.70243,
          "close_time": 1730678399999,
          "quote_volume": 1709666206.4062023,
          "trades": 3668029,
          "taker_buy_base": 12277.58177,
          "taker_buy_quote": 839939073.1389577
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 68775.99,
          "high": 69500.0,
          "low": 66835.0,
          "close": 67850.01,
          "volume": 29800.39187,
          "close_time": 1730764799999,
          "quote_volume": 2033902307.0027761,
          "trades": 5377048,
          "taker_buy_base": 14927.24077,
          "taker_buy_quote": 1019257547.5246849
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 67850.01,
          "high": 70577.91,
          "low": 67476.63,
          "close": 69372.01,
          "volume": 33355.06888,
          "close_time": 1730851199999,
          "quote_volume": 2310418908.069922,
          "trades": 4955644,
          "taker_buy_base": 17059.88663,
          "taker_buy_quote": 1181816730.9237833
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 69372.01,
          "high": 76400.0,
          "low": 69298.0,
          "close": 75571.99,
          "volume": 104126.994787,
          "close_time": 1730937599999,
          "quote_volume": 7702283270.258009,
          "trades": 8434184,
          "taker_buy_base": 53243.884427,
          "taker_buy_quote": 3938516657.2327332
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 75571.99,
          "high": 76849.99,
          "low": 74416.0,
          "close": 75857.89,
          "volume": 44869.422345,
          "close_time": 1731023999999,
          "quote_volume": 3391796661.9719553,
          "trades": 5207722,
          "taker_buy_base": 21805.460295,
          "taker_buy_quote": 1648278335.300733
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 75857.89,
          "high": 77199.99,
          "low": 75555.0,
          "close": 76509.78,
          "volume": 36521.099583,
          "close_time": 1731110399999,
          "quote_volume": 2784449097.5315185,
          "trades": 4877489,
          "taker_buy_base": 17555.393633,
          "taker_buy_quote": 1339019332.1967125
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 76509.78,
          "high": 76900.0,
          "low": 75714.66,
          "close": 76677.46,
          "volume": 16942.07915,
          "close_time": 1731196799999,
          "quote_volume": 1294709001.60289,
          "trades": 2585264,
          "taker_buy_base": 8032.79327,
          "taker_buy_quote": 614028515.3001705
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 76677.46,
          "high": 81500.0,
          "low": 76492.0,
          "close": 80370.01,
          "volume": 61830.100435,
          "close_time": 1731283199999,
          "quote_volume": 4905441473.900737,
          "trades": 7128598,
          "taker_buy_base": 32751.012177,
          "taker_buy_quote": 2597409399.234963
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 80370.01,
          "high": 89530.54,
          "low": 80216.01,
          "close": 88647.99,
          "volume": 82323.665776,
          "close_time": 1731369599999,
          "quote_volume": 6944268709.942721,
          "trades": 9348890,
          "taker_buy_base": 42837.295314,
          "taker_buy_quote": 3613896167.371912
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 88648.0,
          "high": 89940.0,
          "low": 85072.0,
          "close": 87952.01,
          "volume": 97299.887911,
          "close_time": 1731455999999,
          "quote_volume": 8540084566.279819,
          "trades": 11499058,
          "taker_buy_base": 49589.333451,
          "taker_buy_quote": 4353451682.829404
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 87952.0,
          "high": 93265.64,
          "low": 86127.99,
          "close": 90375.2,
          "volume": 86763.854127,
          "close_time": 1731542399999,
          "quote_volume": 7790928962.043038,
          "trades": 11962100,
          "taker_buy_base": 44342.329327,
          "taker_buy_quote": 3983689817.4014444
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 90375.21,
          "high": 91790.0,
          "low": 86668.21,
          "close": 87325.59,
          "volume": 56729.51086,
          "close_time": 1731628799999,
          "quote_volume": 5073860815.928665,
          "trades": 9828858,
          "taker_buy_base": 27940.856,
          "taker_buy_quote": 2499212755.773147
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 87325.59,
          "high": 91850.0,
          "low": 87073.38,
          "close": 91032.07,
          "volume": 47927.95068,
          "close_time": 1731715199999,
          "quote_volume": 4276238971.1814294,
          "trades": 8009111,
          "taker_buy_base": 24800.61087,
          "taker_buy_quote": 2213154236.5096154
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 91032.08,
          "high": 91779.66,
          "low": 90056.17,
          "close": 90586.92,
          "volume": 22717.87689,
          "close_time": 1731801599999,
          "quote_volume": 2067958511.9048474,
          "trades": 4239455,
          "taker_buy_base": 11496.31366,
          "taker_buy_quote": 1046686701.0029461
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 90587.98,
          "high": 91449.99,
          "low": 88722.0,
          "close": 89855.99,
          "volume": 23867.55609,
          "close_time": 1731887999999,
          "quote_volume": 2153871724.810395,
          "trades": 4930719,
          "taker_buy_base": 11852.78227,
          "taker_buy_quote": 1070094820.6738938
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 89855.98,
          "high": 92594.0,
          "low": 89376.9,
          "close": 90464.08,
          "volume": 46545.03448,
          "close_time": 1731974399999,
          "quote_volume": 4239909950.661894,
          "trades": 7161125,
          "taker_buy_base": 23628.87098,
          "taker_buy_quote": 2153158394.316311
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 90464.07,
          "high": 93905.51,
          "low": 90357.0,
          "close": 92310.79,
          "volume": 43660.04682,
          "close_time": 1732060799999,
          "quote_volume": 4025108502.849614,
          "trades": 5647789,
          "taker_buy_base": 22127.852724,
          "taker_buy_quote": 2040301638.1161728
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 92310.8,
          "high": 94831.97,
          "low": 91500.0,
          "close": 94286.56,
          "volume": 42203.198712,
          "close_time": 1732147199999,
          "quote_volume": 3950932314.646069,
          "trades": 7365987,
          "taker_buy_base": 20425.307962,
          "taker_buy_quote": 1912348704.247262
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 94286.56,
          "high": 98988.0,
          "low": 94040.0,
          "close": 98317.12,
          "volume": 69228.360477,
          "close_time": 1732233599999,
          "quote_volume": 6722807908.325656,
          "trades": 9048605,
          "taker_buy_base": 35424.063227,
          "taker_buy_quote": 3440467290.318527
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 98317.12,
          "high": 99588.01,
          "low": 97122.11,
          "close": 98892.0,
          "volume": 46189.309243,
          "close_time": 1732319999999,
          "quote_volume": 4555536773.363205,
          "trades": 7271311,
          "taker_buy_base": 22709.668193,
          "taker_buy_quote": 2240635299.646484
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 98892.0,
          "high": 98908.85,
          "low": 97136.0,
          "close": 97672.4,
          "volume": 24757.84367,
          "close_time": 1732406399999,
          "quote_volume": 2431609866.3295145,
          "trades": 3839138,
          "taker_buy_base": 11176.2487,
          "taker_buy_quote": 1097538914.9412584
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 97672.4,
          "high": 98564.0,
          "low": 95734.77,
          "close": 97900.04,
          "volume": 31200.97838,
          "close_time": 1732492799999,
          "quote_volume": 3034172011.9517884,
          "trades": 4964720,
          "taker_buy_base": 15124.12176,
          "taker_buy_quote": 1471313633.7467725
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 97900.05,
          "high": 98871.8,
          "low": 92600.19,
          "close": 93010.01,
          "volume": 50847.45096,
          "close_time": 1732579199999,
          "quote_volume": 4883444806.322193,
          "trades": 8289691,
          "taker_buy_base": 23486.92705,
          "taker_buy_quote": 2255516841.6102185
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 93010.01,
          "high": 94973.37,
          "low": 90791.1,
          "close": 91965.16,
          "volume": 57858.73138,
          "close_time": 1732665599999,
          "quote_volume": 5370918648.818167,
          "trades": 10225809,
          "taker_buy_base": 29120.26765,
          "taker_buy_quote": 2702543576.089108
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 91965.16,
          "high": 97208.21,
          "low": 91792.14,
          "close": 95863.11,
          "volume": 41153.42734,
          "close_time": 1732751999999,
          "quote_volume": 3894358511.617565,
          "trades": 6648690,
          "taker_buy_base": 20316.58245,
          "taker_buy_quote": 1922620637.3076186
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 95863.11,
          "high": 96564.0,
          "low": 94640.0,
          "close": 95643.98,
          "volume": 28814.54357,
          "close_time": 1732838399999,
          "quote_volume": 2749861591.2596097,
          "trades": 4988161,
          "taker_buy_base": 14805.69321,
          "taker_buy_quote": 1412851841.0751946
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 95643.99,
          "high": 98619.99,
          "low": 95364.99,
          "close": 97460.0,
          "volume": 27701.78231,
          "close_time": 1732924799999,
          "quote_volume": 2690451030.6342874,
          "trades": 5094070,
          "taker_buy_base": 13840.21172,
          "taker_buy_quote": 1344148785.2636425
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 97460.0,
          "high": 97463.95,
          "low": 96092.01,
          "close": 96407.99,
          "volume": 14503.83306,
          "close_time": 1733011199999,
          "quote_volume": 1402672950.6998208,
          "trades": 3354759,
          "taker_buy_base": 7075.91503,
          "taker_buy_quote": 684284805.0234444
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 96407.99,
          "high": 97836.0,
          "low": 95693.88,
          "close": 97185.18,
          "volume": 16938.60452,
          "close_time": 1733097599999,
          "quote_volume": 1641327626.6062205,
          "trades": 3342200,
          "taker_buy_base": 8114.89569,
          "taker_buy_quote": 786489040.1936378
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 97185.17,
          "high": 98130.0,
          "low": 94395.0,
          "close": 95840.62,
          "volume": 37958.66981,
          "close_time": 1733183999999,
          "quote_volume": 3646639621.737588,
          "trades": 7560103,
          "taker_buy_base": 18821.93327,
          "taker_buy_quote": 1808458555.890584
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 95840.61,
          "high": 96305.52,
          "low": 93578.17,
          "close": 95849.69,
          "volume": 35827.32283,
          "close_time": 1733270399999,
          "quote_volume": 3413995542.0186563,
          "trades": 5361712,
          "taker_buy_base": 17339.11167,
          "taker_buy_quote": 1652090703.1755955
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 95849.69,
          "high": 99000.0,
          "low": 94587.83,
          "close": 98587.32,
          "volume": 43850.53728,
          "close_time": 1733356799999,
          "quote_volume": 4241994533.786106,
          "trades": 6648724,
          "taker_buy_base": 22033.60112,
          "taker_buy_quote": 2132655972.045
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 98587.32,
          "high": 104088.0,
          "low": 90500.0,
          "close": 96945.63,
          "volume": 109921.729662,
          "close_time": 1733443199999,
          "quote_volume": 11048002942.149931,
          "trades": 12012364,
          "taker_buy_base": 56235.078356,
          "taker_buy_quote": 5657171374.763455
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 96945.63,
          "high": 101898.99,
          "low": 95981.72,
          "close": 99740.84,
          "volume": 45049.5331,
          "close_time": 1733529599999,
          "quote_volume": 4456641685.364444,
          "trades": 6919102,
          "taker_buy_base": 21999.62416,
          "taker_buy_quote": 2175645718.5533605
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 99740.84,
          "high": 100439.18,
          "low": 98844.0,
          "close": 99831.99,
          "volume": 14931.9459,
          "close_time": 1733615999999,
          "quote_volume": 1487953846.8385458,
          "trades": 2634566,
          "taker_buy_base": 6776.55,
          "taker_buy_quote": 675350661.2973348
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 99831.99,
          "high": 101351.0,
          "low": 98657.7,
          "close": 101109.59,
          "volume": 14612.99688,
          "close_time": 1733702399999,
          "quote_volume": 1459576946.402151,
          "trades": 2994709,
          "taker_buy_base": 7152.80173,
          "taker_buy_quote": 714745738.9188356
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 101109.6,
          "high": 101215.93,
          "low": 94150.05,
          "close": 97276.47,
          "volume": 53949.11595,
          "close_time": 1733788799999,
          "quote_volume": 5283626995.705648,
          "trades": 8445872,
          "taker_buy_base": 25472.08477,
          "taker_buy_quote": 2495722030.5370946
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 97276.48,
          "high": 98270.0,
          "low": 94256.54,
          "close": 96593.0,
          "volume": 51708.68933,
          "close_time": 1733875199999,
          "quote_volume": 4988660195.092428,
          "trades": 11556189,
          "taker_buy_base": 24523.09586,
          "taker_buy_quote": 2367164879.170773
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 96593.0,
          "high": 101888.0,
          "low": 95658.24,
          "close": 101125.0,
          "volume": 37753.78291,
          "close_time": 1733961599999,
          "quote_volume": 3745703763.01845,
          "trades": 8250511,
          "taker_buy_base": 19112.84559,
          "taker_buy_quote": 1897146318.2111704
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 101125.0,
          "high": 102540.0,
          "low": 99311.64,
          "close": 100004.29,
          "volume": 29232.08745,
          "close_time": 1734047999999,
          "quote_volume": 2949462583.8661704,
          "trades": 8066322,
          "taker_buy_base": 14175.88661,
          "taker_buy_quote": 1430984456.6703606
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 100004.29,
          "high": 101895.26,
          "low": 99205.0,
          "close": 101424.25,
          "volume": 21904.03923,
          "close_time": 1734134399999,
          "quote_volume": 2203903393.0741005,
          "trades": 5481660,
          "taker_buy_base": 10669.09365,
          "taker_buy_quote": 1073720887.6354558
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 101424.24,
          "high": 102650.0,
          "low": 100609.41,
          "close": 101420.0,
          "volume": 14191.70326,
          "close_time": 1734220799999,
          "quote_volume": 1441594367.0463192,
          "trades": 3374538,
          "taker_buy_base": 6790.24676,
          "taker_buy_quote": 689981854.1394897
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 101420.0,
          "high": 105250.0,
          "low": 101237.14,
          "close": 104463.99,
          "volume": 22228.921775,
          "close_time": 1734307199999,
          "quote_volume": 2290462903.835791,
          "trades": 3638809,
          "taker_buy_base": 12668.894355,
          "taker_buy_quote": 1305611448.3000975
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 104463.99,
          "high": 107793.07,
          "low": 103333.0,
          "close": 106058.66,
          "volume": 41302.40274,
          "close_time": 1734393599999,
          "quote_volume": 4364964400.634553,
          "trades": 8048054,
          "taker_buy_base": 20349.0995,
          "taker_buy_quote": 2150550899.2475224
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 106058.65,
          "high": 108353.0,
          "low": 105321.49,
          "close": 106133.74,
          "volume": 29064.936466,
          "close_time": 1734479999999,
          "quote_volume": 3103833327.775107,
          "trades": 7212799,
          "taker_buy_base": 14187.320446,
          "taker_buy_quote": 1515158210.55198
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 106133.74,
          "high": 106524.98,
          "low": 100000.0,
          "close": 100204.01,
          "volume": 50307.99755,
          "close_time": 1734566399999,
          "quote_volume": 5194263316.259236,
          "trades": 8762120,
          "taker_buy_base": 23308.37525,
          "taker_buy_quote": 2407213144.2694983
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 100204.01,
          "high": 102800.11,
          "low": 95700.0,
          "close": 97461.86,
          "volume": 55147.398,
          "close_time": 1734652799999,
          "quote_volume": 5487546517.707752,
          "trades": 7273941,
          "taker_buy_base": 26898.63715,
          "taker_buy_quote": 2677636003.906506
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 97461.86,
          "high": 98233.0,
          "low": 92232.54,
          "close": 97805.44,
          "volume": 62884.1357,
          "close_time": 1734739199999,
          "quote_volume": 6022845238.832326,
          "trades": 7429007,
          "taker_buy_base": 29463.23021,
          "taker_buy_quote": 2822939306.663078
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 97805.44,
          "high": 99540.61,
          "low": 96398.39,
          "close": 97291.99,
          "volume": 23483.54143,
          "close_time": 1734825599999,
          "quote_volume": 2296232055.195926,
          "trades": 3717638,
          "taker_buy_base": 11726.94119,
          "taker_buy_quote": 1146732451.4218132
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 97292.0,
          "high": 97448.08,
          "low": 94250.35,
          "close": 95186.27,
          "volume": 19353.83036,
          "close_time": 1734911999999,
          "quote_volume": 1857819866.3603997,
          "trades": 3633551,
          "taker_buy_base": 9293.39749,
          "taker_buy_quote": 892081877.7627708
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 95186.28,
          "high": 96538.92,
          "low": 92520.0,
          "close": 94881.47,
          "volume": 32810.76703,
          "close_time": 1734998399999,
          "quote_volume": 3100007213.494563,
          "trades": 5464919,
          "taker_buy_base": 16339.58355,
          "taker_buy_quote": 1544707289.744369
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 94881.47,
          "high": 99487.99,
          "low": 93569.02,
          "close": 98663.58,
          "volume": 23674.22488,
          "close_time": 1735084799999,
          "quote_volume": 2287214424.7064757,
          "trades": 3421549,
          "taker_buy_base": 11969.2539,
          "taker_buy_quote": 1156798174.582326
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 98663.58,
          "high": 99569.15,
          "low": 97632.02,
          "close": 99429.6,
          "volume": 14474.1651,
          "close_time": 1735171199999,
          "quote_volume": 1426143976.0493636,
          "trades": 3283028,
          "taker_buy_base": 7006.5265,
          "taker_buy_quote": 690465056.5871859
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 99429.61,
          "high": 99963.7,
          "low": 95199.14,
          "close": 95791.6,
          "volume": 21192.36727,
          "close_time": 1735257599999,
          "quote_volume": 2049123567.3867724,
          "trades": 5203490,
          "taker_buy_base": 10071.87249,
          "taker_buy_quote": 973940616.1292443
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 95791.6,
          "high": 97544.58,
          "low": 93500.01,
          "close": 94299.03,
          "volume": 26501.26429,
          "close_time": 1735343999999,
          "quote_volume": 2528567849.7794614,
          "trades": 5718866,
          "taker_buy_base": 12945.51657,
          "taker_buy_quote": 1235623739.0578184
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 94299.03,
          "high": 95733.99,
          "low": 94135.66,
          "close": 95300.0,
          "volume": 8385.8929,
          "close_time": 1735430399999,
          "quote_volume": 794651624.8349555,
          "trades": 2732061,
          "taker_buy_base": 4203.59876,
          "taker_buy_quote": 398416342.128167
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 95300.0,
          "high": 95340.0,
          "low": 93009.52,
          "close": 93738.2,
          "volume": 13576.00578,
          "close_time": 1735516799999,
          "quote_volume": 1278370863.9768472,
          "trades": 2865838,
          "taker_buy_base": 5651.38589,
          "taker_buy_quote": 532195414.1027413
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 93738.19,
          "high": 95024.5,
          "low": 91530.45,
          "close": 92792.05,
          "volume": 27619.4225,
          "close_time": 1735603199999,
          "quote_volume": 2573126059.769478,
          "trades": 5560563,
          "taker_buy_base": 13092.19646,
          "taker_buy_quote": 1220209278.2523272
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 92792.05,
          "high": 96250.0,
          "low": 92033.73,
          "close": 93576.0,
          "volume": 19612.03389,
          "close_time": 1735689599999,
          "quote_volume": 1845718801.922704,
          "trades": 3347847,
          "taker_buy_base": 9687.96775,
          "taker_buy_quote": 911716321.605402
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 93576.0,
          "high": 95151.15,
          "low": 92888.0,
          "close": 94591.79,
          "volume": 10373.32613,
          "close_time": 1735775999999,
          "quote_volume": 975444194.1379983,
          "trades": 1516556,
          "taker_buy_base": 5347.73648,
          "taker_buy_quote": 502914035.6405907
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 94591.78,
          "high": 97839.5,
          "low": 94392.0,
          "close": 96984.79,
          "volume": 21970.48948,
          "close_time": 1735862399999,
          "quote_volume": 2118411852.6812794,
          "trades": 3569079,
          "taker_buy_base": 10915.96986,
          "taker_buy_quote": 1052226710.3336717
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 96984.79,
          "high": 98976.91,
          "low": 96100.01,
          "close": 98174.18,
          "volume": 15253.82936,
          "close_time": 1735948799999,
          "quote_volume": 1486610768.5907917,
          "trades": 2851164,
          "taker_buy_base": 7468.60797,
          "taker_buy_quote": 727787246.8965588
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 98174.17,
          "high": 98778.43,
          "low": 97514.79,
          "close": 98220.5,
          "volume": 8990.05651,
          "close_time": 1736035199999,
          "quote_volume": 881223751.6353602,
          "trades": 1559982,
          "taker_buy_base": 4350.80221,
          "taker_buy_quote": 426524714.1305539
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 98220.51,
          "high": 98836.85,
          "low": 97276.79,
          "close": 98363.61,
          "volume": 8095.63723,
          "close_time": 1736121599999,
          "quote_volume": 793931715.9546324,
          "trades": 1685799,
          "taker_buy_base": 3877.90985,
          "taker_buy_quote": 380355340.4686036
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 98363.61,
          "high": 102480.0,
          "low": 97920.0,
          "close": 102235.6,
          "volume": 25263.43375,
          "close_time": 1736207999999,
          "quote_volume": 2540561688.7771435,
          "trades": 3853702,
          "taker_buy_base": 12539.59534,
          "taker_buy_quote": 1260943259.4662561
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 102235.6,
          "high": 102724.38,
          "low": 96181.81,
          "close": 96954.61,
          "volume": 32059.87537,
          "close_time": 1736294399999,
          "quote_volume": 3170421659.717236,
          "trades": 4480562,
          "taker_buy_base": 14815.11453,
          "taker_buy_quote": 1464336049.7055345
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 96954.6,
          "high": 97268.65,
          "low": 92500.9,
          "close": 95060.61,
          "volume": 33704.67894,
          "close_time": 1736380799999,
          "quote_volume": 3205849081.112962,
          "trades": 5171208,
          "taker_buy_base": 15803.85091,
          "taker_buy_quote": 1503791328.6993084
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 95060.61,
          "high": 95382.32,
          "low": 91203.67,
          "close": 92552.49,
          "volume": 34544.83685,
          "close_time": 1736467199999,
          "quote_volume": 3217669887.245398,
          "trades": 6027161,
          "taker_buy_base": 15323.62663,
          "taker_buy_quote": 1427812152.272761
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 92552.49,
          "high": 95836.0,
          "low": 92206.02,
          "close": 94726.11,
          "volume": 31482.86424,
          "close_time": 1736553599999,
          "quote_volume": 2962085343.283704,
          "trades": 5531444,
          "taker_buy_base": 15617.43823,
          "taker_buy_quote": 1469711545.6571271
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 94726.1,
          "high": 95050.94,
          "low": 93831.73,
          "close": 94599.99,
          "volume": 7047.9043,
          "close_time": 1736639999999,
          "quote_volume": 665685994.93301,
          "trades": 1496191,
          "taker_buy_base": 3412.37671,
          "taker_buy_quote": 322346977.4354553
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 94599.99,
          "high": 95450.1,
          "low": 93711.19,
          "close": 94545.06,
          "volume": 8606.86622,
          "close_time": 1736726399999,
          "quote_volume": 813278829.6583949,
          "trades": 1658863,
          "taker_buy_base": 4028.33031,
          "taker_buy_quote": 380691769.9184427
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 94545.07,
          "high": 95940.0,
          "low": 89256.69,
          "close": 94536.1,
          "volume": 42619.56423,
          "close_time": 1736812799999,
          "quote_volume": 3930666134.3474574,
          "trades": 5740963,
          "taker_buy_base": 19473.88042,
          "taker_buy_quote": 1797888178.849608
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 94536.11,
          "high": 97371.0,
          "low": 94346.22,
          "close": 96560.86,
          "volume": 27846.61753,
          "close_time": 1736899199999,
          "quote_volume": 2676048470.3569503,
          "trades": 4532923,
          "taker_buy_base": 14248.69616,
          "taker_buy_quote": 1369464111.693496
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 96560.85,
          "high": 100681.94,
          "low": 96500.0,
          "close": 100497.35,
          "volume": 30509.99179,
          "close_time": 1736985599999,
          "quote_volume": 3006242382.8867946,
          "trades": 3487945,
          "taker_buy_base": 15494.17873,
          "taker_buy_quote": 1527728226.3083327
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 100497.35,
          "high": 100866.66,
          "low": 97335.13,
          "close": 99987.3,
          "volume": 27832.85317,
          "close_time": 1737071999999,
          "quote_volume": 2765162040.639799,
          "trades": 3762755,
          "taker_buy_base": 13513.53707,
          "taker_buy_quote": 1342462621.6273284
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 99987.3,
          "high": 105865.22,
          "low": 99950.77,
          "close": 104077.48,
          "volume": 39171.85292,
          "close_time": 1737158399999,
          "quote_volume": 4040993985.4750466,
          "trades": 3886907,
          "taker_buy_base": 20673.213,
          "taker_buy_quote": 2131223293.2048461
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 104077.47,
          "high": 104988.88,
          "low": 102277.55,
          "close": 104556.23,
          "volume": 24307.82998,
          "close_time": 1737244799999,
          "quote_volume": 2521522119.379525,
          "trades": 3403162,
          "taker_buy_base": 11607.51274,
          "taker_buy_quote": 1204170928.374812
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 104556.23,
          "high": 106422.43,
          "low": 99651.6,
          "close": 101331.57,
          "volume": 43397.28298,
          "close_time": 1737331199999,
          "quote_volume": 4513423971.410253,
          "trades": 5271920,
          "taker_buy_base": 21079.51082,
          "taker_buy_quote": 2193270771.0019445
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 101331.57,
          "high": 109588.0,
          "low": 99550.0,
          "close": 102260.01,
          "volume": 89529.231732,
          "close_time": 1737417599999,
          "quote_volume": 9398787064.320715,
          "trades": 11597937,
          "taker_buy_base": 44770.529492,
          "taker_buy_quote": 4704453254.515383
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 102260.0,
          "high": 107240.81,
          "low": 100119.04,
          "close": 106143.82,
          "volume": 45941.02002,
          "close_time": 1737503999999,
          "quote_volume": 4768512258.156502,
          "trades": 6842980,
          "taker_buy_base": 23227.02741,
          "taker_buy_quote": 2411854258.5127187
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 106143.82,
          "high": 106394.46,
          "low": 103339.12,
          "close": 103706.66,
          "volume": 22248.69254,
          "close_time": 1737590399999,
          "quote_volume": 2331144640.658579,
          "trades": 4364035,
          "taker_buy_base": 10501.59306,
          "taker_buy_quote": 1100173331.9876585
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 103706.66,
          "high": 106850.0,
          "low": 101262.28,
          "close": 103910.34,
          "volume": 53953.12031,
          "close_time": 1737676799999,
          "quote_volume": 5610760848.131639,
          "trades": 6961383,
          "taker_buy_base": 27045.92646,
          "taker_buy_quote": 2813824950.5718837
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 103910.35,
          "high": 107120.0,
          "low": 102750.0,
          "close": 104870.5,
          "volume": 23609.24017,
          "close_time": 1737763199999,
          "quote_volume": 2483818574.373748,
          "trades": 4798886,
          "taker_buy_base": 11893.4605,
          "taker_buy_quote": 1251601023.3484685
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 104870.51,
          "high": 105286.52,
          "low": 104106.09,
          "close": 104746.85,
          "volume": 9068.32377,
          "close_time": 1737849599999,
          "quote_volume": 949511531.3578017,
          "trades": 1770765,
          "taker_buy_base": 4462.60438,
          "taker_buy_quote": 467284996.3760966
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 104746.86,
          "high": 105500.0,
          "low": 102520.44,
          "close": 102620.0,
          "volume": 9812.51238,
          "close_time": 1737935999999,
          "quote_volume": 1024352365.4715523,
          "trades": 1813011,
          "taker_buy_base": 4642.17247,
          "taker_buy_quote": 484871090.3361497
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 102620.01,
          "high": 103260.0,
          "low": 97777.77,
          "close": 102082.83,
          "volume": 50758.1341,
          "close_time": 1738022399999,
          "quote_volume": 5092886322.829244,
          "trades": 9368910,
          "taker_buy_base": 23529.22433,
          "taker_buy_quote": 2361569760.8418937
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 102082.83,
          "high": 103800.0,
          "low": 100272.68,
          "close": 101335.52,
          "volume": 22022.05765,
          "close_time": 1738108799999,
          "quote_volume": 2253977324.036209,
          "trades": 5428644,
          "taker_buy_base": 10756.64741,
          "taker_buy_quote": 1101357650.2919877
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 101335.52,
          "high": 104782.68,
          "low": 101328.01,
          "close": 103733.24,
          "volume": 23155.35802,
          "close_time": 1738195199999,
          "quote_volume": 2380383694.772136,
          "trades": 5189699,
          "taker_buy_base": 11675.17182,
          "taker_buy_quote": 1200636637.8143668
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 103733.25,
          "high": 106457.44,
          "low": 103278.54,
          "close": 104722.94,
          "volume": 19374.07472,
          "close_time": 1738281599999,
          "quote_volume": 2038112603.5126412,
          "trades": 3990075,
          "taker_buy_base": 10140.92834,
          "taker_buy_quote": 1066933244.9920207
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 104722.94,
          "high": 106012.0,
          "low": 101560.0,
          "close": 102429.56,
          "volume": 21983.18193,
          "close_time": 1738367999999,
          "quote_volume": 2282174002.1952176,
          "trades": 4331904,
          "taker_buy_base": 10697.39968,
          "taker_buy_quote": 1111485874.1292844
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 102429.56,
          "high": 102783.71,
          "low": 100279.51,
          "close": 100635.65,
          "volume": 12290.95747,
          "close_time": 1738454399999,
          "quote_volume": 1250354228.2372296,
          "trades": 2588786,
          "taker_buy_base": 5625.89331,
          "taker_buy_quote": 572540016.1490111
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 100635.66,
          "high": 101456.6,
          "low": 96150.0,
          "close": 97700.59,
          "volume": 34619.49939,
          "close_time": 1738540799999,
          "quote_volume": 3412084312.5836277,
          "trades": 7202339,
          "taker_buy_base": 15587.16669,
          "taker_buy_quote": 1536076091.3030133
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 97700.59,
          "high": 102500.01,
          "low": 91231.0,
          "close": 101328.52,
          "volume": 75164.7385,
          "close_time": 1738627199999,
          "quote_volume": 7228589180.711621,
          "trades": 10625262,
          "taker_buy_base": 36736.56946,
          "taker_buy_quote": 3537845694.481266
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 101328.51,
          "high": 101732.31,
          "low": 96150.0,
          "close": 97763.13,
          "volume": 40267.98697,
          "close_time": 1738713599999,
          "quote_volume": 3989698644.2649307,
          "trades": 6618911,
          "taker_buy_base": 19091.58154,
          "taker_buy_quote": 1891457194.359833
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 97763.14,
          "high": 99149.0,
          "low": 96155.0,
          "close": 96612.43,
          "volume": 26233.30444,
          "close_time": 1738799999999,
          "quote_volume": 2562342153.829685,
          "trades": 4471763,
          "taker_buy_base": 11032.55174,
          "taker_buy_quote": 1078316288.1425588
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 96612.44,
          "high": 99120.0,
          "low": 95676.64,
          "close": 96554.35,
          "volume": 23515.20405,
          "close_time": 1738886399999,
          "quote_volume": 2289071921.2175603,
          "trades": 4242807,
          "taker_buy_base": 11261.53049,
          "taker_buy_quote": 1096611639.376009
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 96554.35,
          "high": 100137.99,
          "low": 95620.34,
          "close": 96506.8,
          "volume": 31794.22065,
          "close_time": 1738972799999,
          "quote_volume": 3107592434.6738343,
          "trades": 5012456,
          "taker_buy_base": 15249.3537,
          "taker_buy_quote": 1491114588.559852
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 96506.8,
          "high": 96880.0,
          "low": 95688.0,
          "close": 96444.74,
          "volume": 10147.24294,
          "close_time": 1739059199999,
          "quote_volume": 977040267.5158631,
          "trades": 1757892,
          "taker_buy_base": 4450.52682,
          "taker_buy_quote": 428452764.9047411
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 96444.75,
          "high": 97323.09,
          "low": 94713.0,
          "close": 96462.75,
          "volume": 14120.91613,
          "close_time": 1739145599999,
          "quote_volume": 1359495152.3107975,
          "trades": 2293192,
          "taker_buy_base": 6663.72875,
          "taker_buy_quote": 641795598.1752762
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 96462.75,
          "high": 98345.0,
          "low": 95256.0,
          "close": 97430.82,
          "volume": 20572.87537,
          "close_time": 1739231999999,
          "quote_volume": 1999112052.6687863,
          "trades": 3475919,
          "taker_buy_base": 9607.62329,
          "taker_buy_quote": 933665618.5050191
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 97430.82,
          "high": 98478.42,
          "low": 94876.88,
          "close": 95778.2,
          "volume": 18647.76379,
          "close_time": 1739318399999,
          "quote_volume": 1806534846.3863194,
          "trades": 3716586,
          "taker_buy_base": 8594.50066,
          "taker_buy_quote": 832320054.8763716
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 95778.21,
          "high": 98119.99,
          "low": 94088.23,
          "close": 97869.99,
          "volume": 29151.16625,
          "close_time": 1739404799999,
          "quote_volume": 2800142168.3943653,
          "trades": 4992737,
          "taker_buy_base": 13820.70553,
          "taker_buy_quote": 1328044257.0401335
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 97870.0,
          "high": 98083.91,
          "low": 95217.36,
          "close": 96608.14,
          "volume": 19921.77616,
          "close_time": 1739491199999,
          "quote_volume": 1916988246.3921187,
          "trades": 3909456,
          "taker_buy_base": 8852.16215,
          "taker_buy_quote": 851823567.0939347
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 96608.13,
          "high": 98826.0,
          "low": 96252.82,
          "close": 97500.48,
          "volume": 18173.02646,
          "close_time": 1739577599999,
          "quote_volume": 1768073218.8690155,
          "trades": 3499564,
          "taker_buy_base": 9061.31682,
          "taker_buy_quote": 881925349.6444213
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 97500.47,
          "high": 97972.26,
          "low": 97223.58,
          "close": 97569.66,
          "volume": 7349.37683,
          "close_time": 1739663999999,
          "quote_volume": 717245393.778092,
          "trades": 1694327,
          "taker_buy_base": 3579.14202,
          "taker_buy_quote": 349322778.2339769
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 97569.67,
          "high": 97704.47,
          "low": 96046.18,
          "close": 96118.12,
          "volume": 8191.4249,
          "close_time": 1739750399999,
          "quote_volume": 794694242.2949733,
          "trades": 1596701,
          "taker_buy_base": 3719.73063,
          "taker_buy_quote": 360842416.6644167
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 96118.12,
          "high": 97046.59,
          "low": 95205.0,
          "close": 95780.0,
          "volume": 16492.0451,
          "close_time": 1739836799999,
          "quote_volume": 1584593526.1754677,
          "trades": 2831237,
          "taker_buy_base": 8010.41565,
          "taker_buy_quote": 769979077.1361973
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 95780.01,
          "high": 96753.91,
          "low": 93388.09,
          "close": 95671.74,
          "volume": 23368.19471,
          "close_time": 1739923199999,
          "quote_volume": 2223994802.892005,
          "trades": 4234248,
          "taker_buy_base": 11432.47367,
          "taker_buy_quote": 1088319233.5219896
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 95671.74,
          "high": 96899.99,
          "low": 95029.99,
          "close": 96644.37,
          "volume": 16438.50954,
          "close_time": 1740009599999,
          "quote_volume": 1576817572.1032505,
          "trades": 2784225,
          "taker_buy_base": 7173.61807,
          "taker_buy_quote": 688586919.9759259
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 96644.37,
          "high": 98711.36,
          "low": 96415.09,
          "close": 98305.0,
          "volume": 17057.39177,
          "close_time": 1740095999999,
          "quote_volume": 1663386824.7315507,
          "trades": 2386973,
          "taker_buy_base": 8356.42859,
          "taker_buy_quote": 815056614.173827
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 98305.01,
          "high": 99475.0,
          "low": 94871.95,
          "close": 96181.98,
          "volume": 32249.2814,
          "close_time": 1740182399999,
          "quote_volume": 3143975917.5734644,
          "trades": 4528525,
          "taker_buy_base": 15313.58184,
          "taker_buy_quote": 1493403646.8483026
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 96181.99,
          "high": 96980.0,
          "low": 95770.49,
          "close": 96551.01,
          "volume": 11268.17708,
          "close_time": 1740268799999,
          "quote_volume": 1087077133.8226364,
          "trades": 1506418,
          "taker_buy_base": 5293.28051,
          "taker_buy_quote": 510722895.1675426
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 96551.01,
          "high": 96650.0,
          "low": 95227.94,
          "close": 96258.0,
          "volume": 10884.84913,
          "close_time": 1740355199999,
          "quote_volume": 1044392011.7910241,
          "trades": 1457368,
          "taker_buy_base": 4619.93267,
          "taker_buy_quote": 443381984.4110255
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 96258.0,
          "high": 96500.0,
          "low": 91349.26,
          "close": 91552.88,
          "volume": 31550.10299,
          "close_time": 1740441599999,
          "quote_volume": 2981809595.445377,
          "trades": 4972684,
          "taker_buy_base": 14438.63366,
          "taker_buy_quote": 1366473567.874773
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 91552.88,
          "high": 92540.69,
          "low": 86050.99,
          "close": 88680.4,
          "volume": 78333.11111,
          "close_time": 1740527999999,
          "quote_volume": 6962982500.904474,
          "trades": 10289145,
          "taker_buy_base": 35822.15275,
          "taker_buy_quote": 3183981371.47505
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 88680.39,
          "high": 89414.15,
          "low": 82256.01,
          "close": 84250.09,
          "volume": 56893.54409,
          "close_time": 1740614399999,
          "quote_volume": 4898429925.6364765,
          "trades": 8490006,
          "taker_buy_base": 28077.1845,
          "taker_buy_quote": 2417690848.8189874
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 84250.09,
          "high": 87078.46,
          "low": 82716.49,
          "close": 84708.58,
          "volume": 42505.45439,
          "close_time": 1740700799999,
          "quote_volume": 3618738891.2221622,
          "trades": 6357581,
          "taker_buy_base": 20355.71969,
          "taker_buy_quote": 1732725913.2817628
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 84708.57,
          "high": 85120.0,
          "low": 78258.52,
          "close": 84349.94,
          "volume": 83648.03969,
          "close_time": 1740787199999,
          "quote_volume": 6806705236.690679,
          "trades": 11344216,
          "taker_buy_base": 40224.85287,
          "taker_buy_quote": 3274291175.8103995
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 84349.95,
          "high": 86558.0,
          "low": 83824.78,
          "close": 86064.53,
          "volume": 25785.05464,
          "close_time": 1740873599999,
          "quote_volume": 2194003507.852643,
          "trades": 3700728,
          "taker_buy_base": 11748.10769,
          "taker_buy_quote": 1000093822.5383525
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 86064.54,
          "high": 95000.0,
          "low": 85050.6,
          "close": 94270.0,
          "volume": 54889.09045,
          "close_time": 1740959999999,
          "quote_volume": 4972549515.788669,
          "trades": 7403218,
          "taker_buy_base": 29273.81031,
          "taker_buy_quote": 2652973441.154539
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 94269.99,
          "high": 94416.46,
          "low": 85117.11,
          "close": 86220.61,
          "volume": 59171.10218,
          "close_time": 1741046399999,
          "quote_volume": 5321123743.471923,
          "trades": 9797860,
          "taker_buy_base": 27915.4365,
          "taker_buy_quote": 2513464571.356911
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 86221.16,
          "high": 88967.52,
          "low": 81500.0,
          "close": 87281.98,
          "volume": 55609.10706,
          "close_time": 1741132799999,
          "quote_volume": 4704901219.590436,
          "trades": 10326631,
          "taker_buy_base": 27584.7159,
          "taker_buy_quote": 2335087296.239287
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 87281.98,
          "high": 91000.0,
          "low": 86334.53,
          "close": 90606.01,
          "volume": 38264.01163,
          "close_time": 1741219199999,
          "quote_volume": 3400243670.3049755,
          "trades": 8070266,
          "taker_buy_base": 19230.28436,
          "taker_buy_quote": 1709708737.4698935
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 90606.0,
          "high": 92810.64,
          "low": 87836.0,
          "close": 89931.89,
          "volume": 34342.44902,
          "close_time": 1741305599999,
          "quote_volume": 3105145628.3993993,
          "trades": 7643526,
          "taker_buy_base": 17283.99411,
          "taker_buy_quote": 1563426526.4289935
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 89931.88,
          "high": 91283.02,
          "low": 84667.03,
          "close": 86801.75,
          "volume": 57980.35713,
          "close_time": 1741391999999,
          "quote_volume": 5097554826.613157,
          "trades": 9510442,
          "taker_buy_base": 28394.41537,
          "taker_buy_quote": 2497922400.4504447
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 86801.74,
          "high": 86897.25,
          "low": 85218.47,
          "close": 86222.45,
          "volume": 12989.23054,
          "close_time": 1741478399999,
          "quote_volume": 1119358968.6520054,
          "trades": 2553974,
          "taker_buy_base": 6491.56581,
          "taker_buy_quote": 559581591.3470742
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 86222.46,
          "high": 86500.0,
          "low": 80000.0,
          "close": 80734.37,
          "volume": 26115.39345,
          "close_time": 1741564799999,
          "quote_volume": 2173552660.454479,
          "trades": 5189138,
          "taker_buy_base": 12093.87232,
          "taker_buy_quote": 1006299692.7104127
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 80734.48,
          "high": 84123.46,
          "low": 77459.91,
          "close": 78595.86,
          "volume": 47633.38405,
          "close_time": 1741651199999,
          "quote_volume": 3834924947.758186,
          "trades": 8701538,
          "taker_buy_base": 22898.57072,
          "taker_buy_quote": 1846606255.3521485
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 78595.86,
          "high": 83617.4,
          "low": 76606.0,
          "close": 82932.99,
          "volume": 48770.06853,
          "close_time": 1741737599999,
          "quote_volume": 3927000827.1107917,
          "trades": 6983310,
          "taker_buy_base": 24029.1677,
          "taker_buy_quote": 1935950413.2018194
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 82932.99,
          "high": 84539.85,
          "low": 80607.65,
          "close": 83680.12,
          "volume": 31933.986,
          "close_time": 1741823999999,
          "quote_volume": 2638600996.825396,
          "trades": 5253577,
          "taker_buy_base": 15749.41702,
          "taker_buy_quote": 1301890518.499408
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 83680.12,
          "high": 84336.33,
          "low": 79939.9,
          "close": 81115.78,
          "volume": 27546.27412,
          "close_time": 1741910399999,
          "quote_volume": 2260870111.2393894,
          "trades": 4367093,
          "taker_buy_base": 13013.18135,
          "taker_buy_quote": 1067945431.1219469
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 81115.78,
          "high": 85309.71,
          "low": 80818.84,
          "close": 83983.2,
          "volume": 26858.52755,
          "close_time": 1741996799999,
          "quote_volume": 2244729595.5411716,
          "trades": 3290987,
          "taker_buy_base": 14082.88688,
          "taker_buy_quote": 1177807467.01818
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 83983.19,
          "high": 84676.28,
          "low": 83618.0,
          "close": 84338.44,
          "volume": 11324.7332,
          "close_time": 1742083199999,
          "quote_volume": 953445671.8337505,
          "trades": 1329670,
          "taker_buy_base": 5195.29128,
          "taker_buy_quote": 437551330.253166
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 84338.44,
          "high": 85117.04,
          "low": 81981.12,
          "close": 82574.53,
          "volume": 17596.12531,
          "close_time": 1742169599999,
          "quote_volume": 1468056556.2967227,
          "trades": 2767947,
          "taker_buy_base": 8505.95317,
          "taker_buy_quote": 710037465.075748
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 82574.52,
          "high": 84756.83,
          "low": 82456.0,
          "close": 84010.03,
          "volume": 17214.74358,
          "close_time": 1742255999999,
          "quote_volume": 1437716814.0468738,
          "trades": 3014756,
          "taker_buy_base": 8387.89111,
          "taker_buy_quote": 700505421.7877294
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 84010.02,
          "high": 84021.74,
          "low": 81134.66,
          "close": 82715.03,
          "volume": 17610.89883,
          "close_time": 1742342399999,
          "quote_volume": 1450813055.479726,
          "trades": 3126371,
          "taker_buy_base": 8047.23418,
          "taker_buy_quote": 662808749.3427887
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 82715.03,
          "high": 87000.0,
          "low": 82547.16,
          "close": 86845.94,
          "volume": 28151.05374,
          "close_time": 1742428799999,
          "quote_volume": 2375813941.9437623,
          "trades": 3774761,
          "taker_buy_base": 13804.24847,
          "taker_buy_quote": 1166238970.2811465
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 86845.93,
          "high": 87453.67,
          "low": 83655.23,
          "close": 84223.39,
          "volume": 22090.30463,
          "close_time": 1742515199999,
          "quote_volume": 1885241921.1556518,
          "trades": 3252595,
          "taker_buy_base": 10163.59262,
          "taker_buy_quote": 867440339.2962607
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 84223.38,
          "high": 84850.33,
          "low": 83175.25,
          "close": 84088.79,
          "volume": 11956.97443,
          "close_time": 1742601599999,
          "quote_volume": 1005135519.2560017,
          "trades": 2360005,
          "taker_buy_base": 5466.41961,
          "taker_buy_quote": 459501348.0817583
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 84088.79,
          "high": 84539.17,
          "low": 83625.1,
          "close": 83840.59,
          "volume": 5420.22114,
          "close_time": 1742687999999,
          "quote_volume": 456235443.8016522,
          "trades": 864481,
          "taker_buy_base": 2284.19178,
          "taker_buy_quote": 192291026.7874248
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 83840.59,
          "high": 86129.64,
          "low": 83809.75,
          "close": 86082.5,
          "volume": 8461.97813,
          "close_time": 1742774399999,
          "quote_volume": 718692319.1499038,
          "trades": 1206533,
          "taker_buy_base": 4424.81013,
          "taker_buy_quote": 376007261.5213597
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 86082.5,
          "high": 88765.43,
          "low": 85519.09,
          "close": 87498.16,
          "volume": 30115.62111,
          "close_time": 1742860799999,
          "quote_volume": 2636765917.9518433,
          "trades": 2916713,
          "taker_buy_base": 14379.95578,
          "taker_buy_quote": 1258638667.112904
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 87498.16,
          "high": 88539.63,
          "low": 86310.0,
          "close": 87392.87,
          "volume": 22643.25248,
          "close_time": 1742947199999,
          "quote_volume": 1979571590.8982937,
          "trades": 2802815,
          "taker_buy_base": 9440.56294,
          "taker_buy_quote": 825308072.6337814
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 87392.88,
          "high": 88275.0,
          "low": 85860.0,
          "close": 86909.17,
          "volume": 18408.78485,
          "close_time": 1743033599999,
          "quote_volume": 1606406955.5864632,
          "trades": 2380154,
          "taker_buy_base": 8590.97753,
          "taker_buy_quote": 749604853.2968135
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 86909.17,
          "high": 87756.39,
          "low": 85800.0,
          "close": 87232.01,
          "volume": 17098.03897,
          "close_time": 1743119999999,
          "quote_volume": 1487968807.7079022,
          "trades": 2376381,
          "taker_buy_base": 8185.05517,
          "taker_buy_quote": 712324893.2889168
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 87232.01,
          "high": 87515.67,
          "low": 83585.0,
          "close": 84424.38,
          "volume": 27182.73169,
          "close_time": 1743206399999,
          "quote_volume": 2309946560.664114,
          "trades": 3236085,
          "taker_buy_base": 11274.83736,
          "taker_buy_quote": 958523321.8112731
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 84424.38,
          "high": 84624.73,
          "low": 81644.81,
          "close": 82648.54,
          "volume": 11696.39864,
          "close_time": 1743292799999,
          "quote_volume": 970199917.9868716,
          "trades": 2172387,
          "taker_buy_base": 5621.60485,
          "taker_buy_quote": 466215575.4849069
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 82648.53,
          "high": 83534.64,
          "low": 81565.0,
          "close": 82389.99,
          "volume": 9864.49508,
          "close_time": 1743379199999,
          "quote_volume": 816584795.5288126,
          "trades": 1907663,
          "taker_buy_base": 4725.07105,
          "taker_buy_quote": 391214080.1101161
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 82390.0,
          "high": 83943.08,
          "low": 81278.52,
          "close": 82550.01,
          "volume": 20569.13885,
          "close_time": 1743465599999,
          "quote_volume": 1696009191.0809648,
          "trades": 3964358,
          "taker_buy_base": 9912.88184,
          "taker_buy_quote": 817875871.1107413
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 82550.0,
          "high": 85579.46,
          "low": 82432.74,
          "close": 85158.34,
          "volume": 20190.39697,
          "close_time": 1743551999999,
          "quote_volume": 1698895702.5754683,
          "trades": 3328693,
          "taker_buy_base": 10246.42648,
          "taker_buy_quote": 862302772.4330863
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 85158.35,
          "high": 88500.0,
          "low": 82320.0,
          "close": 82516.29,
          "volume": 39931.457,
          "close_time": 1743638399999,
          "quote_volume": 3417279759.830764,
          "trades": 5338238,
          "taker_buy_base": 20739.67809,
          "taker_buy_quote": 1777735583.8407478
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 82516.28,
          "high": 83998.02,
          "low": 81211.24,
          "close": 83213.09,
          "volume": 27337.84135,
          "close_time": 1743724799999,
          "quote_volume": 2259299724.8643928,
          "trades": 4117486,
          "taker_buy_base": 13951.52792,
          "taker_buy_quote": 1153439398.6198013
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 83213.09,
          "high": 84720.0,
          "low": 81659.0,
          "close": 83889.87,
          "volume": 32915.53976,
          "close_time": 1743811199999,
          "quote_volume": 2739842666.426737,
          "trades": 4992586,
          "taker_buy_base": 15896.18779,
          "taker_buy_quote": 1323832046.264688
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 83889.87,
          "high": 84266.0,
          "low": 82379.95,
          "close": 83537.99,
          "volume": 9360.40468,
          "close_time": 1743897599999,
          "quote_volume": 779626577.9013436,
          "trades": 1575750,
          "taker_buy_base": 4029.64658,
          "taker_buy_quote": 335654613.7277184
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 83537.99,
          "high": 83817.63,
          "low": 77153.83,
          "close": 78430.0,
          "volume": 27942.71436,
          "close_time": 1743983999999,
          "quote_volume": 2239085051.1529646,
          "trades": 3948493,
          "taker_buy_base": 12493.8449,
          "taker_buy_quote": 1001459573.4944661
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 78430.0,
          "high": 81243.58,
          "low": 74508.0,
          "close": 79163.24,
          "volume": 78387.53089,
          "close_time": 1744070399999,
          "quote_volume": 6084614024.150647,
          "trades": 9736596,
          "taker_buy_base": 39075.84274,
          "taker_buy_quote": 3034375055.6843963
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 79163.24,
          "high": 80867.99,
          "low": 76239.9,
          "close": 76322.42,
          "volume": 35317.32063,
          "close_time": 1744156799999,
          "quote_volume": 2775277777.102461,
          "trades": 5512751,
          "taker_buy_base": 15704.73031,
          "taker_buy_quote": 1235370767.1153502
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 76322.42,
          "high": 83588.0,
          "low": 74620.0,
          "close": 82615.22,
          "volume": 75488.28772,
          "close_time": 1744243199999,
          "quote_volume": 5980231256.222496,
          "trades": 7741252,
          "taker_buy_base": 39491.62958,
          "taker_buy_quote": 3137004042.959261
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 82615.22,
          "high": 82753.21,
          "low": 78464.36,
          "close": 79607.3,
          "volume": 33284.80718,
          "close_time": 1744329599999,
          "quote_volume": 2690294353.8478427,
          "trades": 4529545,
          "taker_buy_base": 16339.9191,
          "taker_buy_quote": 1321475356.0200849
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 79607.3,
          "high": 84300.0,
          "low": 78969.58,
          "close": 83423.84,
          "volume": 34435.43797,
          "close_time": 1744415999999,
          "quote_volume": 2830363945.1787524,
          "trades": 4423157,
          "taker_buy_base": 18019.58367,
          "taker_buy_quote": 1482515278.9177043
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 83423.83,
          "high": 85905.0,
          "low": 82792.95,
          "close": 85276.9,
          "volume": 18470.74437,
          "close_time": 1744502399999,
          "quote_volume": 1557403252.9267516,
          "trades": 2501196,
          "taker_buy_base": 9526.72644,
          "taker_buy_quote": 803747272.783468
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 85276.91,
          "high": 86100.0,
          "low": 83034.23,
          "close": 83760.0,
          "volume": 24680.04181,
          "close_time": 1744588799999,
          "quote_volume": 2086106375.4392555,
          "trades": 3275879,
          "taker_buy_base": 11658.67909,
          "taker_buy_quote": 986303246.0931836
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 83760.0,
          "high": 85799.99,
          "low": 83678.0,
          "close": 84591.58,
          "volume": 28659.09348,
          "close_time": 1744675199999,
          "quote_volume": 2429132805.0815287,
          "trades": 3921522,
          "taker_buy_base": 15196.58929,
          "taker_buy_quote": 1288815999.1406174
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 84591.58,
          "high": 86496.42,
          "low": 83600.0,
          "close": 83643.99,
          "volume": 20910.99528,
          "close_time": 1744761599999,
          "quote_volume": 1780972414.3956008,
          "trades": 2910533,
          "taker_buy_base": 10439.36072,
          "taker_buy_quote": 889895753.1673651
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 83643.99,
          "high": 85500.0,
          "low": 83111.64,
          "close": 84030.38,
          "volume": 20867.24519,
          "close_time": 1744847999999,
          "quote_volume": 1753910031.2009242,
          "trades": 3264730,
          "taker_buy_base": 10456.769,
          "taker_buy_quote": 878939829.4848368
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 84030.38,
          "high": 85470.01,
          "low": 83736.26,
          "close": 84947.91,
          "volume": 13728.84772,
          "close_time": 1744934399999,
          "quote_volume": 1161659427.386263,
          "trades": 2003405,
          "taker_buy_base": 6424.41565,
          "taker_buy_quote": 543726754.4187016
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 84947.92,
          "high": 85132.08,
          "low": 84303.96,
          "close": 84474.69,
          "volume": 6529.96315,
          "close_time": 1745020799999,
          "quote_volume": 552648483.647487,
          "trades": 840009,
          "taker_buy_base": 2911.78856,
          "taker_buy_quote": 246467088.2621466
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 84474.7,
          "high": 85677.99,
          "low": 84364.45,
          "close": 85077.01,
          "volume": 9666.58153,
          "close_time": 1745107199999,
          "quote_volume": 823222752.2842493,
          "trades": 875226,
          "taker_buy_base": 5416.30087,
          "taker_buy_quote": 461342923.999082
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 85077.0,
          "high": 85320.76,
          "low": 83949.52,
          "close": 85179.24,
          "volume": 8091.67725,
          "close_time": 1745193599999,
          "quote_volume": 685253644.8918362,
          "trades": 944130,
          "taker_buy_base": 3843.48314,
          "taker_buy_quote": 325482835.7378329
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 85179.24,
          "high": 88465.99,
          "low": 85144.76,
          "close": 87516.23,
          "volume": 31773.37262,
          "close_time": 1745279999999,
          "quote_volume": 2773299591.467066,
          "trades": 3041395,
          "taker_buy_base": 17216.39877,
          "taker_buy_quote": 1502705225.134135
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 87516.22,
          "high": 93888.0,
          "low": 87076.03,
          "close": 93442.99,
          "volume": 43872.74705,
          "close_time": 1745366399999,
          "quote_volume": 3967785064.12817,
          "trades": 3268475,
          "taker_buy_base": 22777.77047,
          "taker_buy_quote": 2062639579.2030854
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 93442.99,
          "high": 94696.05,
          "low": 91935.41,
          "close": 93691.08,
          "volume": 27404.16808,
          "close_time": 1745452799999,
          "quote_volume": 2560279933.947952,
          "trades": 3016536,
          "taker_buy_base": 13128.05774,
          "taker_buy_quote": 1226992558.5765462
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 93691.07,
          "high": 94005.0,
          "low": 91660.01,
          "close": 93980.47,
          "volume": 19497.06071,
          "close_time": 1745539199999,
          "quote_volume": 1811120137.3146787,
          "trades": 2797383,
          "taker_buy_base": 8565.18128,
          "taker_buy_quote": 795787487.3608981
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 93980.47,
          "high": 95758.04,
          "low": 92855.96,
          "close": 94638.68,
          "volume": 27500.66648,
          "close_time": 1745625599999,
          "quote_volume": 2596877713.640173,
          "trades": 3331828,
          "taker_buy_base": 13072.22136,
          "taker_buy_quote": 1234153095.7292683
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 94638.68,
          "high": 95199.0,
          "low": 93870.69,
          "close": 94628.0,
          "volume": 9415.06875,
          "close_time": 1745711999999,
          "quote_volume": 889627361.8414447,
          "trades": 1475983,
          "taker_buy_base": 4156.22463,
          "taker_buy_quote": 392757114.4383579
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 94628.0,
          "high": 95369.0,
          "low": 93602.58,
          "close": 93749.3,
          "volume": 11162.841,
          "close_time": 1745798399999,
          "quote_volume": 1052334792.1866189,
          "trades": 1918160,
          "taker_buy_base": 5250.08719,
          "taker_buy_quote": 495112239.1081697
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 93749.29,
          "high": 95630.0,
          "low": 92800.01,
          "close": 95011.18,
          "volume": 22157.53351,
          "close_time": 1745884799999,
          "quote_volume": 2092532996.5551717,
          "trades": 3424740,
          "taker_buy_base": 11626.77592,
          "taker_buy_quote": 1098667305.2399979
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 95011.18,
          "high": 95461.53,
          "low": 93742.54,
          "close": 94256.82,
          "volume": 16955.3402,
          "close_time": 1745971199999,
          "quote_volume": 1607154803.4675477,
          "trades": 3020875,
          "taker_buy_base": 7112.68469,
          "taker_buy_quote": 674688527.813066
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 94256.82,
          "high": 95228.45,
          "low": 92910.0,
          "close": 94172.0,
          "volume": 17661.2751,
          "close_time": 1746057599999,
          "quote_volume": 1664825670.9831252,
          "trades": 3214149,
          "taker_buy_base": 8393.2162,
          "taker_buy_quote": 791272380.0312448
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 94172.0,
          "high": 97424.02,
          "low": 94130.43,
          "close": 96489.91,
          "volume": 21380.45343,
          "close_time": 1746143999999,
          "quote_volume": 2053857614.2732673,
          "trades": 2925716,
          "taker_buy_base": 10925.87308,
          "taker_buy_quote": 1049157198.8587635
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 96489.9,
          "high": 97895.68,
          "low": 96350.0,
          "close": 96887.14,
          "volume": 14905.74811,
          "close_time": 1746230399999,
          "quote_volume": 1446387651.5840576,
          "trades": 2698263,
          "taker_buy_base": 7440.33531,
          "taker_buy_quote": 722022817.2246199
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 96887.13,
          "high": 96935.67,
          "low": 95753.01,
          "close": 95856.42,
          "volume": 9723.34838,
          "close_time": 1746316799999,
          "quote_volume": 935906144.9651498,
          "trades": 1181239,
          "taker_buy_base": 3929.4049,
          "taker_buy_quote": 378271292.4443145
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 95856.42,
          "high": 96304.48,
          "low": 94151.38,
          "close": 94277.62,
          "volume": 11036.38342,
          "close_time": 1746403199999,
          "quote_volume": 1053542403.8531588,
          "trades": 1674726,
          "taker_buy_base": 4385.33486,
          "taker_buy_quote": 418573470.8569623
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 94277.61,
          "high": 95199.0,
          "low": 93514.1,
          "close": 94733.68,
          "volume": 17251.18189,
          "close_time": 1746489599999,
          "quote_volume": 1626999380.1759968,
          "trades": 2623300,
          "taker_buy_base": 8399.64855,
          "taker_buy_quote": 792299650.3395202
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 94733.68,
          "high": 96920.65,
          "low": 93377.0,
          "close": 96834.02,
          "volume": 16122.64513,
          "close_time": 1746575999999,
          "quote_volume": 1526847764.5636683,
          "trades": 2512960,
          "taker_buy_base": 7505.95734,
          "taker_buy_quote": 711372483.6117135
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 96834.02,
          "high": 97732.0,
          "low": 95784.61,
          "close": 97030.5,
          "volume": 16644.83854,
          "close_time": 1746662399999,
          "quote_volume": 1611730124.5924542,
          "trades": 2849139,
          "taker_buy_base": 8316.74471,
          "taker_buy_quote": 805430612.4055355
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 97030.5,
          "high": 104145.76,
          "low": 96876.29,
          "close": 103261.6,
          "volume": 34962.02847,
          "close_time": 1746748799999,
          "quote_volume": 3508645830.5650144,
          "trades": 4991147,
          "taker_buy_base": 18547.23009,
          "taker_buy_quote": 1861334478.364427
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 103261.61,
          "high": 104361.3,
          "low": 102315.14,
          "close": 102971.99,
          "volume": 27617.39907,
          "close_time": 1746835199999,
          "quote_volume": 2847518447.981513,
          "trades": 4406929,
          "taker_buy_base": 14525.20381,
          "taker_buy_quote": 1497826622.326188
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 102971.99,
          "high": 104984.57,
          "low": 102818.76,
          "close": 104809.53,
          "volume": 15324.78611,
          "close_time": 1746921599999,
          "quote_volume": 1588386278.502415,
          "trades": 2227845,
          "taker_buy_base": 8258.23478,
          "taker_buy_quote": 856095289.5216646
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 104809.53,
          "high": 104972.0,
          "low": 103345.06,
          "close": 104118.0,
          "volume": 17987.12197,
          "close_time": 1747007999999,
          "quote_volume": 1873381777.2124255,
          "trades": 3100176,
          "taker_buy_base": 9071.95578,
          "taker_buy_quote": 944903285.107308
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 104118.0,
          "high": 105819.45,
          "low": 100718.37,
          "close": 102791.32,
          "volume": 31272.77792,
          "close_time": 1747094399999,
          "quote_volume": 3242348937.383069,
          "trades": 5298407,
          "taker_buy_base": 16455.99797,
          "taker_buy_quote": 1707457796.5881395
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 102791.32,
          "high": 104976.25,
          "low": 101429.7,
          "close": 104103.72,
          "volume": 21253.42409,
          "close_time": 1747180799999,
          "quote_volume": 2197244118.152367,
          "trades": 3703531,
          "taker_buy_base": 10705.97845,
          "taker_buy_quote": 1106609664.707795
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 104103.72,
          "high": 104356.95,
          "low": 102602.05,
          "close": 103507.82,
          "volume": 16452.9081,
          "close_time": 1747267199999,
          "quote_volume": 1704708279.3884108,
          "trades": 3025221,
          "taker_buy_base": 8026.03333,
          "taker_buy_quote": 831783471.654361
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 103507.83,
          "high": 104192.7,
          "low": 101383.07,
          "close": 103763.71,
          "volume": 17998.98604,
          "close_time": 1747353599999,
          "quote_volume": 1850183474.5292037,
          "trades": 4139477,
          "taker_buy_base": 8475.18036,
          "taker_buy_quote": 871244345.564136
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 103763.71,
          "high": 104550.33,
          "low": 103100.49,
          "close": 103463.9,
          "volume": 15683.88024,
          "close_time": 1747439999999,
          "quote_volume": 1628832372.3241482,
          "trades": 3237442,
          "taker_buy_base": 7555.15801,
          "taker_buy_quote": 784850382.1942747
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 103463.9,
          "high": 103709.86,
          "low": 102612.5,
          "close": 103126.65,
          "volume": 11250.89622,
          "close_time": 1747526399999,
          "quote_volume": 1160418362.950618,
          "trades": 2568597,
          "taker_buy_base": 5335.11525,
          "taker_buy_quote": 550379728.7338501
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 103126.65,
          "high": 106660.0,
          "low": 103105.09,
          "close": 106454.26,
          "volume": 21599.98726,
          "close_time": 1747612799999,
          "quote_volume": 2262214972.0749383,
          "trades": 3193300,
          "taker_buy_base": 11664.89904,
          "taker_buy_quote": 1221914552.0552013
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 106454.27,
          "high": 107108.62,
          "low": 102000.0,
          "close": 105573.74,
          "volume": 30260.03524,
          "close_time": 1747699199999,
          "quote_volume": 3150324504.5954514,
          "trades": 4881371,
          "taker_buy_base": 14208.309,
          "taker_buy_quote": 1480452895.0841563
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 105573.73,
          "high": 107320.0,
          "low": 104184.72,
          "close": 106849.99,
          "volume": 23705.48275,
          "close_time": 1747785599999,
          "quote_volume": 2509102444.669598,
          "trades": 3878351,
          "taker_buy_base": 12350.46275,
          "taker_buy_quote": 1307273652.3895233
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 106850.0,
          "high": 110797.38,
          "low": 106100.01,
          "close": 109643.99,
          "volume": 45531.040345,
          "close_time": 1747871999999,
          "quote_volume": 4914709514.320026,
          "trades": 6835279,
          "taker_buy_base": 23661.649395,
          "taker_buy_quote": 2555528481.098726
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 109643.99,
          "high": 111980.0,
          "low": 109177.37,
          "close": 111696.21,
          "volume": 31630.77313,
          "close_time": 1747958399999,
          "quote_volume": 3509432834.573417,
          "trades": 5794216,
          "taker_buy_base": 16584.56293,
          "taker_buy_quote": 1840083098.5827858
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 111696.22,
          "high": 111800.0,
          "low": 106800.0,
          "close": 107318.3,
          "volume": 31737.72309,
          "close_time": 1748044799999,
          "quote_volume": 3469704446.3904047,
          "trades": 5251192,
          "taker_buy_base": 14309.31652,
          "taker_buy_quote": 1565622441.187517
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 107318.3,
          "high": 109506.03,
          "low": 106875.41,
          "close": 107761.91,
          "volume": 16782.53129,
          "close_time": 1748131199999,
          "quote_volume": 1819958819.7748587,
          "trades": 2805418,
          "taker_buy_base": 8786.90747,
          "taker_buy_quote": 953683093.321657
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 107761.9,
          "high": 109299.99,
          "low": 106600.64,
          "close": 109004.19,
          "volume": 17710.04695,
          "close_time": 1748217599999,
          "quote_volume": 1904366455.425858,
          "trades": 3151168,
          "taker_buy_base": 7867.16712,
          "taker_buy_quote": 846688135.0097136
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 109004.2,
          "high": 110422.22,
          "low": 108670.58,
          "close": 109434.79,
          "volume": 14649.11593,
          "close_time": 1748303999999,
          "quote_volume": 1605578282.107903,
          "trades": 2887863,
          "taker_buy_base": 7301.11288,
          "taker_buy_quote": 800269021.1922797
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 109434.78,
          "high": 110718.0,
          "low": 107516.57,
          "close": 108938.17,
          "volume": 21276.65635,
          "close_time": 1748390399999,
          "quote_volume": 2327603851.119265,
          "trades": 3735509,
          "taker_buy_base": 9969.89271,
          "taker_buy_quote": 1090553624.461599
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 108938.17,
          "high": 109284.7,
          "low": 106769.43,
          "close": 107781.78,
          "volume": 15633.78829,
          "close_time": 1748476799999,
          "quote_volume": 1689136748.5130312,
          "trades": 2933262,
          "taker_buy_base": 6877.27341,
          "taker_buy_quote": 743282966.7207196
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 107781.78,
          "high": 108891.91,
          "low": 105322.86,
          "close": 105589.75,
          "volume": 19834.70116,
          "close_time": 1748563199999,
          "quote_volume": 2128639017.5081618,
          "trades": 3774926,
          "taker_buy_base": 9457.49356,
          "taker_buy_quote": 1015173771.5489898
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 105589.75,
          "high": 106313.12,
          "low": 103621.0,
          "close": 103985.48,
          "volume": 23706.49799,
          "close_time": 1748649599999,
          "quote_volume": 2493078549.591861,
          "trades": 4307572,
          "taker_buy_base": 11070.98746,
          "taker_buy_quote": 1164158558.6435854
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 103985.47,
          "high": 104900.0,
          "low": 103068.55,
          "close": 104591.88,
          "volume": 11289.35922,
          "close_time": 1748735999999,
          "quote_volume": 1174000801.5070379,
          "trades": 2343787,
          "taker_buy_base": 5278.95175,
          "taker_buy_quote": 548980630.8493578
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 104591.88,
          "high": 105866.91,
          "low": 103752.49,
          "close": 105642.93,
          "volume": 9709.70006,
          "close_time": 1748822399999,
          "quote_volume": 1016188486.9505996,
          "trades": 1939359,
          "taker_buy_base": 4640.3507,
          "taker_buy_quote": 485683466.9347843
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 105642.93,
          "high": 105935.63,
          "low": 103659.88,
          "close": 105857.99,
          "volume": 13453.98813,
          "close_time": 1748908799999,
          "quote_volume": 1409004206.9863732,
          "trades": 2997656,
          "taker_buy_base": 6494.65497,
          "taker_buy_quote": 680177826.6144172
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 105858.0,
          "high": 106794.67,
          "low": 104872.5,
          "close": 105376.89,
          "volume": 13259.52634,
          "close_time": 1748995199999,
          "quote_volume": 1402493746.5993218,
          "trades": 2470698,
          "taker_buy_base": 6260.22436,
          "taker_buy_quote": 662160926.8241225
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 105376.9,
          "high": 106000.0,
          "low": 104179.0,
          "close": 104696.86,
          "volume": 14034.89482,
          "close_time": 1749081599999,
          "quote_volume": 1476928482.3688781,
          "trades": 2274464,
          "taker_buy_base": 6979.9491,
          "taker_buy_quote": 734803757.4185838
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 104696.86,
          "high": 105909.71,
          "low": 100372.26,
          "close": 101508.68,
          "volume": 22321.50154,
          "close_time": 1749167999999,
          "quote_volume": 2301567892.5305448,
          "trades": 3963295,
          "taker_buy_base": 10005.36019,
          "taker_buy_quote": 1031668517.0427111
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 101508.69,
          "high": 105333.0,
          "low": 101095.8,
          "close": 104288.44,
          "volume": 15839.07385,
          "close_time": 1749254399999,
          "quote_volume": 1642382404.9355752,
          "trades": 2709327,
          "taker_buy_base": 7655.60679,
          "taker_buy_quote": 793575821.4357932
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 104288.43,
          "high": 105900.0,
          "low": 103871.09,
          "close": 105552.15,
          "volume": 8344.93206,
          "close_time": 1749340799999,
          "quote_volume": 877915380.9548231,
          "trades": 1402494,
          "taker_buy_base": 3970.01912,
          "taker_buy_quote": 417664199.1912712
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 105552.15,
          "high": 106488.14,
          "low": 104964.14,
          "close": 105734.0,
          "volume": 8048.06305,
          "close_time": 1749427199999,
          "quote_volume": 850887129.4282976,
          "trades": 1295154,
          "taker_buy_base": 4361.42266,
          "taker_buy_quote": 461098506.088324
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 105734.01,
          "high": 110530.17,
          "low": 105318.37,
          "close": 110263.02,
          "volume": 19975.37451,
          "close_time": 1749513599999,
          "quote_volume": 2154922022.221173,
          "trades": 2839846,
          "taker_buy_base": 10623.88217,
          "taker_buy_quote": 1146790065.5135615
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 110263.02,
          "high": 110400.0,
          "low": 108331.03,
          "close": 110274.39,
          "volume": 17071.82839,
          "close_time": 1749599999999,
          "quote_volume": 1867620550.192173,
          "trades": 3003420,
          "taker_buy_base": 8009.29581,
          "taker_buy_quote": 876411274.3969488
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 110274.39,
          "high": 110392.01,
          "low": 108064.0,
          "close": 108645.12,
          "volume": 13115.91638,
          "close_time": 1749686399999,
          "quote_volume": 1434884639.7506304,
          "trades": 2667014,
          "taker_buy_base": 6030.96867,
          "taker_buy_quote": 659947218.0033869
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 108645.13,
          "high": 108813.55,
          "low": 105671.72,
          "close": 105671.73,
          "volume": 17778.67218,
          "close_time": 1749772799999,
          "quote_volume": 1908309274.0868344,
          "trades": 3517420,
          "taker_buy_base": 8291.22648,
          "taker_buy_quote": 890420511.4704415
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 105671.74,
          "high": 106179.53,
          "low": 102664.31,
          "close": 106066.59,
          "volume": 26180.81734,
          "close_time": 1749859199999,
          "quote_volume": 2735461890.6929703,
          "trades": 5452577,
          "taker_buy_base": 12793.70705,
          "taker_buy_quote": 1337300355.9952192
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106066.59,
          "high": 106252.0,
          "low": 104300.0,
          "close": 105414.64,
          "volume": 8798.93969,
          "close_time": 1749945599999,
          "quote_volume": 925568614.1784065,
          "trades": 1521776,
          "taker_buy_base": 3848.55498,
          "taker_buy_quote": 405001275.9262716
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 105414.63,
          "high": 106128.57,
          "low": 104494.53,
          "close": 105594.01,
          "volume": 7164.20047,
          "close_time": 1750031999999,
          "quote_volume": 754596887.8748004,
          "trades": 1564768,
          "taker_buy_base": 3356.46912,
          "taker_buy_quote": 353608577.6853774
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 105594.02,
          "high": 108952.38,
          "low": 104980.37,
          "close": 106794.53,
          "volume": 14922.6654,
          "close_time": 1750118399999,
          "quote_volume": 1599849840.7325244,
          "trades": 2928998,
          "taker_buy_base": 7442.34921,
          "taker_buy_quote": 797865030.1366178
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 106794.53,
          "high": 107771.34,
          "low": 103371.02,
          "close": 104551.17,
          "volume": 17866.33025,
          "close_time": 1750204799999,
          "quote_volume": 1883173484.8990998,
          "trades": 3723010,
          "taker_buy_base": 8082.6529,
          "taker_buy_quote": 852365443.211356
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 104551.17,
          "high": 105550.27,
          "low": 103500.0,
          "close": 104886.78,
          "volume": 13968.64167,
          "close_time": 1750291199999,
          "quote_volume": 1461383024.3622093,
          "trades": 3468170,
          "taker_buy_base": 6656.31474,
          "taker_buy_quote": 696386846.6904296
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 104886.79,
          "high": 105226.17,
          "low": 103929.27,
          "close": 104658.59,
          "volume": 7678.60737,
          "close_time": 1750377599999,
          "quote_volume": 803402575.962045,
          "trades": 1718045,
          "taker_buy_base": 3583.19736,
          "taker_buy_quote": 374871407.4107334
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 104658.59,
          "high": 106524.65,
          "low": 102345.0,
          "close": 103297.99,
          "volume": 16419.06283,
          "close_time": 1750463999999,
          "quote_volume": 1714411911.0114017,
          "trades": 3029404,
          "taker_buy_base": 7113.97039,
          "taker_buy_quote": 743649283.0800211
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 103297.98,
          "high": 103982.64,
          "low": 100837.9,
          "close": 102120.01,
          "volume": 11154.21332,
          "close_time": 1750550399999,
          "quote_volume": 1144829784.7306418,
          "trades": 2172578,
          "taker_buy_base": 4632.93703,
          "taker_buy_quote": 475270667.4226762
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 102120.02,
          "high": 103399.62,
          "low": 98200.0,
          "close": 100963.87,
          "volume": 28746.41072,
          "close_time": 1750636799999,
          "quote_volume": 2892695407.8086877,
          "trades": 5121309,
          "taker_buy_base": 13142.02965,
          "taker_buy_quote": 1322387353.3166401
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 100963.87,
          "high": 106074.2,
          "low": 99613.33,
          "close": 105333.93,
          "volume": 27666.50609,
          "close_time": 1750723199999,
          "quote_volume": 2836166831.044449,
          "trades": 4944207,
          "taker_buy_base": 13408.20163,
          "taker_buy_quote": 1375654853.258466
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 105333.94,
          "high": 106290.0,
          "low": 104622.02,
          "close": 106083.0,
          "volume": 14651.69335,
          "close_time": 1750809599999,
          "quote_volume": 1543451113.4563613,
          "trades": 2973481,
          "taker_buy_base": 6848.32158,
          "taker_buy_quote": 721631005.2893264
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 106083.0,
          "high": 108135.3,
          "low": 105808.03,
          "close": 107340.58,
          "volume": 16701.15551,
          "close_time": 1750895999999,
          "quote_volume": 1789545470.94629,
          "trades": 2988892,
          "taker_buy_base": 8576.13709,
          "taker_buy_quote": 919352853.806412
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 107340.59,
          "high": 108272.45,
          "low": 106562.5,
          "close": 106947.06,
          "volume": 10573.27279,
          "close_time": 1750982399999,
          "quote_volume": 1136093974.6816013,
          "trades": 2597742,
          "taker_buy_base": 4983.08998,
          "taker_buy_quote": 535471528.1944927
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 106947.06,
          "high": 107735.34,
          "low": 106356.76,
          "close": 107047.59,
          "volume": 12232.44042,
          "close_time": 1751068799999,
          "quote_volume": 1308420348.9100094,
          "trades": 2304499,
          "taker_buy_base": 4862.2801,
          "taker_buy_quote": 520251258.3787664
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 107047.58,
          "high": 107577.75,
          "low": 106811.51,
          "close": 107296.79,
          "volume": 3282.17352,
          "close_time": 1751155199999,
          "quote_volume": 352025390.6031135,
          "trades": 653305,
          "taker_buy_base": 1514.41959,
          "taker_buy_quote": 162441164.0132396
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 107296.79,
          "high": 108528.5,
          "low": 107172.52,
          "close": 108356.93,
          "volume": 6831.7364,
          "close_time": 1751241599999,
          "quote_volume": 736708189.9495684,
          "trades": 1223202,
          "taker_buy_base": 3771.10895,
          "taker_buy_quote": 406653127.0920804
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 108356.93,
          "high": 108789.99,
          "low": 106733.33,
          "close": 107146.5,
          "volume": 9754.12491,
          "close_time": 1751327999999,
          "quote_volume": 1050407152.345058,
          "trades": 1773485,
          "taker_buy_base": 4331.3813,
          "taker_buy_quote": 466474537.7882122
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107146.51,
          "high": 107540.0,
          "low": 105250.85,
          "close": 105681.14,
          "volume": 10505.62437,
          "close_time": 1751414399999,
          "quote_volume": 1117432945.8926365,
          "trades": 2013289,
          "taker_buy_base": 4648.91727,
          "taker_buy_quote": 494549276.1837785
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 105681.13,
          "high": 109730.0,
          "low": 105100.19,
          "close": 108849.6,
          "volume": 17691.89592,
          "close_time": 1751500799999,
          "quote_volume": 1915699005.8772898,
          "trades": 2444708,
          "taker_buy_base": 9248.43029,
          "taker_buy_quote": 1002261738.2088752
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 108849.59,
          "high": 110529.18,
          "low": 108530.4,
          "close": 109584.78,
          "volume": 13047.08225,
          "close_time": 1751587199999,
          "quote_volume": 1429459048.6383262,
          "trades": 2568944,
          "taker_buy_base": 6961.89686,
          "taker_buy_quote": 763022147.911677
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 109584.77,
          "high": 109767.59,
          "low": 107245.0,
          "close": 107984.24,
          "volume": 11793.86615,
          "close_time": 1751673599999,
          "quote_volume": 1276215111.6683652,
          "trades": 1975212,
          "taker_buy_base": 4787.79822,
          "taker_buy_quote": 518313226.966756
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 107984.25,
          "high": 108420.56,
          "low": 107756.31,
          "close": 108198.12,
          "volume": 3736.9757,
          "close_time": 1751759999999,
          "quote_volume": 403928702.1967476,
          "trades": 710020,
          "taker_buy_base": 1803.68528,
          "taker_buy_quote": 194976807.3633011
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 108198.12,
          "high": 109700.0,
          "low": 107800.01,
          "close": 109203.84,
          "volume": 6447.607,
          "close_time": 1751846399999,
          "quote_volume": 700733299.5112199,
          "trades": 1256591,
          "taker_buy_base": 3209.35902,
          "taker_buy_quote": 348780644.233174
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 109203.85,
          "high": 109700.0,
          "low": 107513.2,
          "close": 108262.94,
          "volume": 9405.37601,
          "close_time": 1751932799999,
          "quote_volume": 1020848316.0537041,
          "trades": 1961940,
          "taker_buy_base": 3920.92229,
          "taker_buy_quote": 425664101.8022387
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 108262.94,
          "high": 109216.56,
          "low": 107429.57,
          "close": 108922.98,
          "volume": 9216.0208,
          "close_time": 1752019199999,
          "quote_volume": 1000112813.4398943,
          "trades": 1723244,
          "taker_buy_base": 4371.98866,
          "taker_buy_quote": 474674358.9974899
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108922.99,
          "high": 111999.79,
          "low": 108324.53,
          "close": 111233.99,
          "volume": 17282.2865,
          "close_time": 1752105599999,
          "quote_volume": 1902054744.194924,
          "trades": 2328484,
          "taker_buy_base": 8935.70327,
          "taker_buy_quote": 983405508.7482138
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 111234.0,
          "high": 116868.0,
          "low": 110500.0,
          "close": 116010.0,
          "volume": 24883.450665,
          "close_time": 1752191999999,
          "quote_volume": 2826460280.4452233,
          "trades": 3227017,
          "taker_buy_base": 12900.135467,
          "taker_buy_quote": 1465777460.9410756
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 116010.01,
          "high": 118869.98,
          "low": 115222.22,
          "close": 117527.66,
          "volume": 25873.521148,
          "close_time": 1752278399999,
          "quote_volume": 3039521803.027247,
          "trades": 3708194,
          "taker_buy_base": 12502.931168,
          "taker_buy_quote": 1468374333.9502122
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 117527.66,
          "high": 118200.0,
          "low": 116900.05,
          "close": 117420.0,
          "volume": 8446.60437,
          "close_time": 1752364799999,
          "quote_volume": 993093353.4068904,
          "trades": 1441851,
          "taker_buy_base": 3784.55219,
          "taker_buy_quote": 444996040.9059787
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 117420.0,
          "high": 119488.0,
          "low": 117224.79,
          "close": 119086.64,
          "volume": 9550.792947,
          "close_time": 1752451199999,
          "quote_volume": 1132096857.0116916,
          "trades": 1650283,
          "taker_buy_base": 4766.474307,
          "taker_buy_quote": 565024389.3723919
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 119086.65,
          "high": 123218.0,
          "low": 118905.18,
          "close": 119841.18,
          "volume": 27269.348877,
          "close_time": 1752537599999,
          "quote_volume": 3299746181.0770736,
          "trades": 4076133,
          "taker_buy_base": 14099.580747,
          "taker_buy_quote": 1705505292.664724
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 119841.17,
          "high": 119940.83,
          "low": 115736.92,
          "close": 117758.09,
          "volume": 32018.46083,
          "close_time": 1752623999999,
          "quote_volume": 3755258445.553272,
          "trades": 3805374,
          "taker_buy_base": 15667.30508,
          "taker_buy_quote": 1837578524.9238648
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 117758.08,
          "high": 120063.84,
          "low": 117017.29,
          "close": 118630.43,
          "volume": 17039.90851,
          "close_time": 1752710399999,
          "quote_volume": 2023850383.7234874,
          "trades": 2429625,
          "taker_buy_base": 8355.96881,
          "taker_buy_quote": 992430971.3675903
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 118630.44,
          "high": 120998.71,
          "low": 117453.57,
          "close": 119177.56,
          "volume": 15728.57651,
          "close_time": 1752796799999,
          "quote_volume": 1869114355.1231644,
          "trades": 2347985,
          "taker_buy_base": 7696.17927,
          "taker_buy_quote": 914659207.5744278
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 119177.56,
          "high": 120820.71,
          "low": 116812.76,
          "close": 117924.84,
          "volume": 19924.66266,
          "close_time": 1752883199999,
          "quote_volume": 2367355518.470308,
          "trades": 2805236,
          "taker_buy_base": 8951.37863,
          "taker_buy_quote": 1063782057.4785626
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 117924.84,
          "high": 118499.9,
          "low": 117277.34,
          "close": 117840.0,
          "volume": 6635.80306,
          "close_time": 1752969599999,
          "quote_volume": 783327898.4969696,
          "trades": 1133382,
          "taker_buy_base": 2978.3832,
          "taker_buy_quote": 351626384.0502903
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 117840.01,
          "high": 118856.8,
          "low": 116467.02,
          "close": 117265.12,
          "volume": 12962.92889,
          "close_time": 1753055999999,
          "quote_volume": 1528864683.816082,
          "trades": 1615935,
          "taker_buy_base": 6581.33371,
          "taker_buy_quote": 776457462.9818254
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117265.11,
          "high": 119676.73,
          "low": 116515.0,
          "close": 117380.36,
          "volume": 17107.33128,
          "close_time": 1753142399999,
          "quote_volume": 2020783266.9633648,
          "trades": 2509543,
          "taker_buy_base": 8426.31812,
          "taker_buy_quote": 995117241.6679094
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 117380.36,
          "high": 120247.8,
          "low": 116128.0,
          "close": 119954.42,
          "volume": 20959.12973,
          "close_time": 1753228799999,
          "quote_volume": 2481252763.651911,
          "trades": 2778733,
          "taker_buy_base": 10811.45507,
          "taker_buy_quote": 1280627214.6285224
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 119954.43,
          "high": 120090.0,
          "low": 117301.0,
          "close": 118755.99,
          "volume": 14558.75083,
          "close_time": 1753315199999,
          "quote_volume": 1722126986.886661,
          "trades": 2101404,
          "taker_buy_base": 7070.08701,
          "taker_buy_quote": 836266328.7446831
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 118756.0,
          "high": 119450.0,
          "low": 117103.1,
          "close": 118340.99,
          "volume": 15806.89043,
          "close_time": 1753401599999,
          "quote_volume": 1873181653.2018075,
          "trades": 2081435,
          "taker_buy_base": 7651.73992,
          "taker_buy_quote": 906619084.6035931
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 118340.98,
          "high": 118451.57,
          "low": 114723.16,
          "close": 117614.31,
          "volume": 38406.34873,
          "close_time": 1753487999999,
          "quote_volume": 4456778786.620494,
          "trades": 3282355,
          "taker_buy_base": 17042.77355,
          "taker_buy_quote": 1977873720.8964725
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 117614.31,
          "high": 118297.35,
          "low": 117138.38,
          "close": 117919.99,
          "volume": 6991.67206,
          "close_time": 1753574399999,
          "quote_volume": 823629079.7493103,
          "trades": 790372,
          "taker_buy_base": 3167.88355,
          "taker_buy_quote": 373290310.2164352
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 117919.99,
          "high": 119766.65,
          "low": 117825.5,
          "close": 119415.55,
          "volume": 9328.30919,
          "close_time": 1753660799999,
          "quote_volume": 1107883542.1607983,
          "trades": 1095080,
          "taker_buy_base": 5238.30358,
          "taker_buy_quote": 622261561.2507277
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 119415.56,
          "high": 119800.0,
          "low": 117427.5,
          "close": 118062.32,
          "volume": 13961.74754,
          "close_time": 1753747199999,
          "quote_volume": 1655882235.896518,
          "trades": 1824777,
          "taker_buy_base": 7224.91774,
          "taker_buy_quote": 857128354.2234088
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 118062.32,
          "high": 119273.36,
          "low": 116950.75,
          "close": 117950.76,
          "volume": 15137.93445,
          "close_time": 1753833599999,
          "quote_volume": 1788682083.6856463,
          "trades": 1956694,
          "taker_buy_base": 7988.93736,
          "taker_buy_quote": 944162800.0745873
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 117950.75,
          "high": 118792.0,
          "low": 115796.23,
          "close": 117840.3,
          "volume": 15586.73631,
          "close_time": 1753919999999,
          "quote_volume": 1832696878.222986,
          "trades": 1997369,
          "taker_buy_base": 7803.61434,
          "taker_buy_quote": 917632890.2336526
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 117840.29,
          "high": 118922.45,
          "low": 115500.0,
          "close": 115764.08,
          "volume": 17010.0073,
          "close_time": 1754006399999,
          "quote_volume": 2002870016.7022426,
          "trades": 1859532,
          "taker_buy_base": 8313.51616,
          "taker_buy_quote": 979519362.0685424
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115764.07,
          "high": 116052.0,
          "low": 112722.58,
          "close": 113297.93,
          "volume": 24487.10206,
          "close_time": 1754092799999,
          "quote_volume": 2810268577.15137,
          "trades": 4160829,
          "taker_buy_base": 11487.2212,
          "taker_buy_quote": 1318593418.0612547
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 113297.92,
          "high": 114063.49,
          "low": 112003.0,
          "close": 112546.35,
          "volume": 11507.33428,
          "close_time": 1754179199999,
          "quote_volume": 1301882737.326722,
          "trades": 2165714,
          "taker_buy_base": 5060.00835,
          "taker_buy_quote": 572586383.0717313
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 112546.35,
          "high": 114799.97,
          "low": 111920.0,
          "close": 114208.8,
          "volume": 7397.76046,
          "close_time": 1754265599999,
          "quote_volume": 841090034.1542541,
          "trades": 1419281,
          "taker_buy_base": 3738.18331,
          "taker_buy_quote": 425246221.2955304
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 114208.81,
          "high": 115720.0,
          "low": 114107.6,
          "close": 115055.03,
          "volume": 9667.67916,
          "close_time": 1754351999999,
          "quote_volume": 1109938874.0629709,
          "trades": 1954230,
          "taker_buy_base": 4715.29351,
          "taker_buy_quote": 541443274.8093747
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 115055.03,
          "high": 115127.81,
          "low": 112650.0,
          "close": 114129.75,
          "volume": 12042.79078,
          "close_time": 1754438399999,
          "quote_volume": 1371861747.1466167,
          "trades": 2581052,
          "taker_buy_base": 5622.66754,
          "taker_buy_quote": 640570774.1010684
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 114129.75,
          "high": 115716.0,
          "low": 113355.13,
          "close": 114992.27,
          "volume": 9761.15318,
          "close_time": 1754524799999,
          "quote_volume": 1118028732.8589184,
          "trades": 2026500,
          "taker_buy_base": 4872.24748,
          "taker_buy_quote": 558193207.677072
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 114992.27,
          "high": 117621.0,
          "low": 114259.0,
          "close": 117472.01,
          "volume": 13468.56263,
          "close_time": 1754611199999,
          "quote_volume": 1564454297.836927,
          "trades": 2314671,
          "taker_buy_base": 7008.73753,
          "taker_buy_quote": 814088870.444632
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 117472.02,
          "high": 117630.0,
          "low": 115878.71,
          "close": 116674.74,
          "volume": 10045.31278,
          "close_time": 1754697599999,
          "quote_volume": 1172199778.7242546,
          "trades": 2095304,
          "taker_buy_base": 4584.90574,
          "taker_buy_quote": 534970598.4687502
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 116674.74,
          "high": 117944.05,
          "low": 116299.13,
          "close": 116462.25,
          "volume": 9514.13144,
          "close_time": 1754783999999,
          "quote_volume": 1111837601.7023723,
          "trades": 1390951,
          "taker_buy_base": 4869.85416,
          "taker_buy_quote": 569228301.1169946
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 116462.25,
          "high": 119311.11,
          "low": 116460.63,
          "close": 119294.01,
          "volume": 14322.77073,
          "close_time": 1754870399999,
          "quote_volume": 1694198747.8718708,
          "trades": 2317065,
          "taker_buy_base": 8023.43513,
          "taker_buy_quote": 949082473.721322
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 119294.27,
          "high": 122335.16,
          "low": 118050.11,
          "close": 118686.0,
          "volume": 26494.33429,
          "close_time": 1754956799999,
          "quote_volume": 3194611530.5410695,
          "trades": 4021743,
          "taker_buy_base": 13243.42946,
          "taker_buy_quote": 1596640461.643077
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 118686.0,
          "high": 120324.43,
          "low": 118207.47,
          "close": 120134.08,
          "volume": 16720.10893,
          "close_time": 1755043199999,
          "quote_volume": 1992762473.5852578,
          "trades": 2737841,
          "taker_buy_base": 9265.05962,
          "taker_buy_quote": 1104367998.1961715
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 120134.09,
          "high": 123667.79,
          "low": 118920.92,
          "close": 123306.43,
          "volume": 23210.07102,
          "close_time": 1755129599999,
          "quote_volume": 2811581348.3874574,
          "trades": 3712817,
          "taker_buy_base": 11931.26825,
          "taker_buy_quote": 1446045988.0483146
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 123306.44,
          "high": 124474.0,
          "low": 117180.0,
          "close": 118295.09,
          "volume": 27980.947586,
          "close_time": 1755215999999,
          "quote_volume": 3359128391.108524,
          "trades": 4350449,
          "taker_buy_base": 13402.078476,
          "taker_buy_quote": 1608719584.8697336
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 118295.09,
          "high": 119216.82,
          "low": 116803.99,
          "close": 117342.05,
          "volume": 13623.33874,
          "close_time": 1755302399999,
          "quote_volume": 1607609329.685101,
          "trades": 2895016,
          "taker_buy_base": 6141.41708,
          "taker_buy_quote": 724799635.8172467
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 117342.04,
          "high": 117898.99,
          "low": 117143.98,
          "close": 117380.66,
          "volume": 6393.68117,
          "close_time": 1755388799999,
          "quote_volume": 751719391.7723638,
          "trades": 1179842,
          "taker_buy_base": 2995.22865,
          "taker_buy_quote": 352158781.0964551
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 117380.66,
          "high": 118575.0,
          "low": 117172.21,
          "close": 117405.01,
          "volume": 5898.64192,
          "close_time": 1755475199999,
          "quote_volume": 695629197.9038073,
          "trades": 1177563,
          "taker_buy_base": 2804.73113,
          "taker_buy_quote": 330799448.0903654
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 117405.01,
          "high": 117543.75,
          "low": 114640.14,
          "close": 116227.05,
          "volume": 17745.93954,
          "close_time": 1755561599999,
          "quote_volume": 2053814085.4717774,
          "trades": 3346280,
          "taker_buy_base": 7647.70667,
          "taker_buy_quote": 885108979.4887486
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 116227.05,
          "high": 116725.69,
          "low": 112732.58,
          "close": 112872.94,
          "volume": 18065.47424,
          "close_time": 1755647999999,
          "quote_volume": 2065010895.8584664,
          "trades": 3291182,
          "taker_buy_base": 8609.4137,
          "taker_buy_quote": 984093545.5944221
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 112872.95,
          "high": 114615.38,
          "low": 112380.0,
          "close": 114271.24,
          "volume": 15636.34194,
          "close_time": 1755734399999,
          "quote_volume": 1776149566.1247735,
          "trades": 2998370,
          "taker_buy_base": 7209.58575,
          "taker_buy_quote": 819330970.2158619
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 114271.23,
          "high": 114821.76,
          "low": 112015.67,
          "close": 112500.0,
          "volume": 10839.69235,
          "close_time": 1755820799999,
          "quote_volume": 1227373788.615563,
          "trades": 2357380,
          "taker_buy_base": 5346.48007,
          "taker_buy_quote": 605400341.4544928
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 112500.0,
          "high": 117429.05,
          "low": 111684.79,
          "close": 116935.99,
          "volume": 23128.09037,
          "close_time": 1755907199999,
          "quote_volume": 2656625122.2777867,
          "trades": 3438518,
          "taker_buy_base": 11843.59711,
          "taker_buy_quote": 1359907711.8726692
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 116936.0,
          "high": 117030.0,
          "low": 114560.0,
          "close": 115438.05,
          "volume": 11329.36197,
          "close_time": 1755993599999,
          "quote_volume": 1308825428.0143585,
          "trades": 1559569,
          "taker_buy_base": 5083.35014,
          "taker_buy_quote": 587273893.1314433
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 115438.06,
          "high": 115666.68,
          "low": 110680.0,
          "close": 113493.59,
          "volume": 21175.98462,
          "close_time": 1756079999999,
          "quote_volume": 2411284606.1891766,
          "trades": 2573906,
          "taker_buy_base": 9325.0671,
          "taker_buy_quote": 1061855201.3343123
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 113493.59,
          "high": 113667.28,
          "low": 109274.1,
          "close": 110111.98,
          "volume": 25182.79379,
          "close_time": 1756166399999,
          "quote_volume": 2805570653.631023,
          "trades": 4695718,
          "taker_buy_base": 11387.5817,
          "taker_buy_quote": 1269662985.3441799
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 110111.98,
          "high": 112371.0,
          "low": 108666.66,
          "close": 111763.22,
          "volume": 18452.43877,
          "close_time": 1756252799999,
          "quote_volume": 2033437347.4999392,
          "trades": 4077474,
          "taker_buy_base": 9863.43157,
          "taker_buy_quote": 1087468493.596964
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 111763.22,
          "high": 112625.0,
          "low": 110345.42,
          "close": 111262.01,
          "volume": 13392.60875,
          "close_time": 1756339199999,
          "quote_volume": 1493774927.190832,
          "trades": 3111496,
          "taker_buy_base": 6261.8455,
          "taker_buy_quote": 698586344.1774796
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 111262.01,
          "high": 113485.9,
          "low": 110862.42,
          "close": 112566.9,
          "volume": 11104.27744,
          "close_time": 1756425599999,
          "quote_volume": 1250788481.9453218,
          "trades": 2066780,
          "taker_buy_base": 5139.46509,
          "taker_buy_quote": 578866003.6838148
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 112566.9,
          "high": 112638.64,
          "low": 107463.9,
          "close": 108377.4,
          "volume": 22580.31045,
          "close_time": 1756511999999,
          "quote_volume": 2475492492.57753,
          "trades": 3606959,
          "taker_buy_base": 10616.35644,
          "taker_buy_quote": 1164321513.1044571
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 108377.4,
          "high": 108926.15,
          "low": 107350.1,
          "close": 108816.33,
          "volume": 10708.39159,
          "close_time": 1756598399999,
          "quote_volume": 1160666772.7387524,
          "trades": 1411040,
          "taker_buy_base": 5797.17783,
          "taker_buy_quote": 628457794.843401
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 108816.33,
          "high": 109480.02,
          "low": 108076.93,
          "close": 108246.35,
          "volume": 9489.51596,
          "close_time": 1756684799999,
          "quote_volume": 1031806894.3513318,
          "trades": 1366633,
          "taker_buy_base": 4573.61058,
          "taker_buy_quote": 497406888.1691883
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 108246.36,
          "high": 109912.4,
          "low": 107255.0,
          "close": 109237.42,
          "volume": 16053.60219,
          "close_time": 1756771199999,
          "quote_volume": 1742516638.781135,
          "trades": 2729384,
          "taker_buy_base": 7532.99101,
          "taker_buy_quote": 817730948.9844334
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 109237.43,
          "high": 111771.52,
          "low": 108393.39,
          "close": 111240.01,
          "volume": 18510.28756,
          "close_time": 1756857599999,
          "quote_volume": 2042681451.9016385,
          "trades": 2596328,
          "taker_buy_base": 9088.71727,
          "taker_buy_quote": 1003032805.5367996
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 111240.01,
          "high": 112575.27,
          "low": 110528.71,
          "close": 111705.71,
          "volume": 11773.72084,
          "close_time": 1756943999999,
          "quote_volume": 1313762617.3436644,
          "trades": 2214249,
          "taker_buy_base": 5539.29462,
          "taker_buy_quote": 618293676.5075179
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 111705.72,
          "high": 112180.0,
          "low": 109329.12,
          "close": 110730.87,
          "volume": 12203.13536,
          "close_time": 1757030399999,
          "quote_volume": 1349031325.5320847,
          "trades": 2230255,
          "taker_buy_base": 6070.78151,
          "taker_buy_quote": 670681185.82571
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 110730.87,
          "high": 113384.62,
          "low": 110206.96,
          "close": 110659.99,
          "volume": 21587.40888,
          "close_time": 1757116799999,
          "quote_volume": 2413132200.623325,
          "trades": 2970419,
          "taker_buy_base": 10787.81127,
          "taker_buy_quote": 1206066261.227201
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 110660.0,
          "high": 111307.7,
          "low": 109977.0,
          "close": 110187.97,
          "volume": 5000.29897,
          "close_time": 1757203199999,
          "quote_volume": 552785936.5434699,
          "trades": 795201,
          "taker_buy_base": 2308.83297,
          "taker_buy_quote": 255237426.946011
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 110187.98,
          "high": 111600.0,
          "low": 110180.0,
          "close": 111137.34,
          "volume": 5681.29944,
          "close_time": 1757289599999,
          "quote_volume": 630447950.1588689,
          "trades": 874961,
          "taker_buy_base": 2570.85199,
          "taker_buy_quote": 285303923.5404623
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 111137.35,
          "high": 112924.37,
          "low": 110621.78,
          "close": 112065.23,
          "volume": 11582.40211,
          "close_time": 1757375999999,
          "quote_volume": 1295903862.4649603,
          "trades": 1744598,
          "taker_buy_base": 5531.65969,
          "taker_buy_quote": 618773275.3576307
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 112065.23,
          "high": 113293.29,
          "low": 110766.66,
          "close": 111546.39,
          "volume": 15379.28248,
          "close_time": 1757462399999,
          "quote_volume": 1721465997.906366,
          "trades": 2143242,
          "taker_buy_base": 7597.38038,
          "taker_buy_quote": 849973176.1775684
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 111546.38,
          "high": 114313.13,
          "low": 110917.45,
          "close": 113960.0,
          "volume": 17517.41823,
          "close_time": 1757548799999,
          "quote_volume": 1978834750.2223115,
          "trades": 2182534,
          "taker_buy_base": 8274.63998,
          "taker_buy_quote": 934646697.4823323
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 113960.0,
          "high": 115488.09,
          "low": 113430.0,
          "close": 115482.69,
          "volume": 13676.73119,
          "close_time": 1757635199999,
          "quote_volume": 1562241144.956541,
          "trades": 2166359,
          "taker_buy_base": 6744.29993,
          "taker_buy_quote": 770595422.6905214
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 115482.69,
          "high": 116665.63,
          "low": 114740.99,
          "close": 116029.42,
          "volume": 15324.10719,
          "close_time": 1757721599999,
          "quote_volume": 1772122269.5018635,
          "trades": 2481491,
          "taker_buy_base": 7995.57276,
          "taker_buy_quote": 924775389.8569396
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 116029.41,
          "high": 116298.78,
          "low": 115127.27,
          "close": 115918.29,
          "volume": 8269.40394,
          "close_time": 1757807999999,
          "quote_volume": 957724220.6497611,
          "trades": 1223635,
          "taker_buy_base": 3590.09359,
          "taker_buy_quote": 415773029.4393527
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 115918.29,
          "high": 116165.19,
          "low": 115135.0,
          "close": 115268.01,
          "volume": 6707.60197,
          "close_time": 1757894399999,
          "quote_volume": 775762364.9685991,
          "trades": 1237218,
          "taker_buy_base": 3406.90777,
          "taker_buy_quote": 393977059.3035421
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 115268.01,
          "high": 116757.99,
          "low": 114384.0,
          "close": 115349.71,
          "volume": 13212.51149,
          "close_time": 1757980799999,
          "quote_volume": 1522648235.2235153,
          "trades": 2857989,
          "taker_buy_base": 6621.3636,
          "taker_buy_quote": 763138585.6850249
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 115349.71,
          "high": 116964.27,
          "low": 114737.11,
          "close": 116788.96,
          "volume": 10926.9094,
          "close_time": 1758067199999,
          "quote_volume": 1265779287.5169268,
          "trades": 2047058,
          "taker_buy_base": 5292.18365,
          "taker_buy_quote": 613182568.9919184
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 116788.96,
          "high": 117286.73,
          "low": 114720.81,
          "close": 116447.59,
          "volume": 16754.2454,
          "close_time": 1758153599999,
          "quote_volume": 1946083704.6217456,
          "trades": 3227418,
          "taker_buy_base": 7975.0019,
          "taker_buy_quote": 926282110.833079
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 116447.6,
          "high": 117900.0,
          "low": 116092.76,
          "close": 117073.53,
          "volume": 11657.23365,
          "close_time": 1758239999999,
          "quote_volume": 1367513347.4865093,
          "trades": 2252654,
          "taker_buy_base": 5717.34538,
          "taker_buy_quote": 670700552.9347277
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 117073.53,
          "high": 117459.99,
          "low": 115100.0,
          "close": 115632.38,
          "volume": 8992.09065,
          "close_time": 1758326399999,
          "quote_volume": 1045792401.4532388,
          "trades": 1732471,
          "taker_buy_base": 4020.81483,
          "taker_buy_quote": 467345983.0786799
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 115632.39,
          "high": 116121.81,
          "low": 115408.47,
          "close": 115685.63,
          "volume": 4674.92752,
          "close_time": 1758412799999,
          "quote_volume": 541264273.2416894,
          "trades": 740451,
          "taker_buy_base": 2276.16483,
          "taker_buy_quote": 263511469.8432588
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 115685.63,
          "high": 115819.06,
          "low": 115188.0,
          "close": 115232.29,
          "volume": 4511.52219,
          "close_time": 1758499199999,
          "quote_volume": 521299751.1504096,
          "trades": 945965,
          "taker_buy_base": 2016.72489,
          "taker_buy_quote": 233031538.7469931
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 115232.29,
          "high": 115379.25,
          "low": 111800.0,
          "close": 112650.99,
          "volume": 20781.71356,
          "close_time": 1758585599999,
          "quote_volume": 2348872511.698875,
          "trades": 3045876,
          "taker_buy_base": 9312.35777,
          "taker_buy_quote": 1052684266.8981876
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 112650.99,
          "high": 113290.5,
          "low": 111458.73,
          "close": 111998.8,
          "volume": 12301.3203,
          "close_time": 1758671999999,
          "quote_volume": 1383869800.273703,
          "trades": 2455729,
          "taker_buy_base": 5543.3609,
          "taker_buy_quote": 623665658.7200328
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 111998.8,
          "high": 113940.0,
          "low": 111042.66,
          "close": 113307.0,
          "volume": 12369.25967,
          "close_time": 1758758399999,
          "quote_volume": 1394470628.502582,
          "trades": 2229837,
          "taker_buy_base": 6100.69487,
          "taker_buy_quote": 687826281.220477
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 113307.01,
          "high": 113510.23,
          "low": 108631.51,
          "close": 108994.49,
          "volume": 21231.14957,
          "close_time": 1758844799999,
          "quote_volume": 2356639689.925215,
          "trades": 4409953,
          "taker_buy_base": 9511.07937,
          "taker_buy_quote": 1055527535.7684447
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 108994.49,
          "high": 110300.0,
          "low": 108620.07,
          "close": 109643.46,
          "volume": 14243.01591,
          "close_time": 1758931199999,
          "quote_volume": 1557098915.9392595,
          "trades": 3257155,
          "taker_buy_base": 6978.29033,
          "taker_buy_quote": 762955442.7524
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 109643.46,
          "high": 109743.91,
          "low": 109064.4,
          "close": 109635.85,
          "volume": 5501.78643,
          "close_time": 1759017599999,
          "quote_volume": 601947588.9970765,
          "trades": 919594,
          "taker_buy_base": 2523.25886,
          "taker_buy_quote": 276080500.9941954
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 109635.85,
          "high": 112350.0,
          "low": 109189.99,
          "close": 112163.95,
          "volume": 7542.3316,
          "close_time": 1759103999999,
          "quote_volume": 832254944.3203353,
          "trades": 1484866,
          "taker_buy_base": 3781.87606,
          "taker_buy_quote": 417495757.16935
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 112163.96,
          "high": 114400.0,
          "low": 111560.65,
          "close": 114311.96,
          "volume": 15541.12005,
          "close_time": 1759190399999,
          "quote_volume": 1755247635.871136,
          "trades": 2442653,
          "taker_buy_base": 7836.68768,
          "taker_buy_quote": 884934987.568753
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 114311.97,
          "high": 114792.0,
          "low": 112656.27,
          "close": 114048.93,
          "volume": 15044.15633,
          "close_time": 1759276799999,
          "quote_volume": 1710713267.1300955,
          "trades": 3018331,
          "taker_buy_base": 7185.72154,
          "taker_buy_quote": 817044461.2701815
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 114048.94,
          "high": 118649.1,
          "low": 113966.67,
          "close": 118594.99,
          "volume": 20036.39516,
          "close_time": 1759363199999,
          "quote_volume": 2332096981.2659335,
          "trades": 3430343,
          "taker_buy_base": 10071.04092,
          "taker_buy_quote": 1172422657.4065175
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 118594.99,
          "high": 121022.07,
          "low": 118279.31,
          "close": 120529.35,
          "volume": 19670.83503,
          "close_time": 1759449599999,
          "quote_volume": 2349861127.3445807,
          "trades": 3472073,
          "taker_buy_base": 9753.07848,
          "taker_buy_quote": 1164986423.9898076
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 120529.35,
          "high": 123894.99,
          "low": 119248.3,
          "close": 122232.0,
          "volume": 23936.328,
          "close_time": 1759535999999,
          "quote_volume": 2907381076.6813188,
          "trades": 4246820,
          "taker_buy_base": 11288.62355,
          "taker_buy_quote": 1372792607.6136215
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 122232.21,
          "high": 122800.0,
          "low": 121510.0,
          "close": 122391.0,
          "volume": 8208.16678,
          "close_time": 1759622399999,
          "quote_volume": 1002272903.3446472,
          "trades": 1703590,
          "taker_buy_base": 3767.80335,
          "taker_buy_quote": 460154433.1236619
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 122390.99,
          "high": 125708.42,
          "low": 122136.0,
          "close": 123482.31,
          "volume": 22043.097553,
          "close_time": 1759708799999,
          "quote_volume": 2730817470.939564,
          "trades": 3690670,
          "taker_buy_base": 11780.672403,
          "taker_buy_quote": 1459478400.9109962
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 123482.32,
          "high": 126199.63,
          "low": 123084.0,
          "close": 124658.54,
          "volume": 19494.628793,
          "close_time": 1759795199999,
          "quote_volume": 2428828952.2653184,
          "trades": 4206167,
          "taker_buy_base": 9963.008153,
          "taker_buy_quote": 1241625129.7177184
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 124658.54,
          "high": 125126.0,
          "low": 120574.94,
          "close": 121332.95,
          "volume": 21633.99385,
          "close_time": 1759881599999,
          "quote_volume": 2657405799.8705487,
          "trades": 4390785,
          "taker_buy_base": 9699.35099,
          "taker_buy_quote": 1191947741.6989057
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 121332.96,
          "high": 124197.25,
          "low": 121066.14,
          "close": 123306.0,
          "volume": 17012.618,
          "close_time": 1759967999999,
          "quote_volume": 2084842842.441617,
          "trades": 4184997,
          "taker_buy_base": 9039.06222,
          "taker_buy_quote": 1107976264.6948595
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 123306.01,
          "high": 123762.94,
          "low": 119651.47,
          "close": 121662.4,
          "volume": 21559.36007,
          "close_time": 1760054399999,
          "quote_volume": 2621438087.566733,
          "trades": 4231167,
          "taker_buy_base": 10144.15364,
          "taker_buy_quote": 1233882833.5642388
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 121662.41,
          "high": 122550.0,
          "low": 102000.0,
          "close": 112774.5,
          "volume": 64171.93927,
          "close_time": 1760140799999,
          "quote_volume": 7349750905.041158,
          "trades": 11404522,
          "taker_buy_base": 30502.14297,
          "taker_buy_quote": 3493298452.846008
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 112774.49,
          "high": 113322.39,
          "low": 109561.59,
          "close": 110644.4,
          "volume": 35448.51652,
          "close_time": 1760227199999,
          "quote_volume": 3961069473.2311363,
          "trades": 6661929,
          "taker_buy_base": 15375.94796,
          "taker_buy_quote": 1718429599.5669522
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 110644.4,
          "high": 115770.0,
          "low": 109565.06,
          "close": 114958.8,
          "volume": 32255.30272,
          "close_time": 1760313599999,
          "quote_volume": 3638546528.7401557,
          "trades": 6048575,
          "taker_buy_base": 16915.44533,
          "taker_buy_quote": 1907676479.1772509
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 114958.81,
          "high": 115963.81,
          "low": 113616.5,
          "close": 115166.0,
          "volume": 22557.24033,
          "close_time": 1760399999999,
          "quote_volume": 2591831660.9857492,
          "trades": 5739352,
          "taker_buy_base": 10710.89723,
          "taker_buy_quote": 1230950583.8424666
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 115166.0,
          "high": 115409.96,
          "low": 109866.0,
          "close": 113028.14,
          "volume": 31870.32974,
          "close_time": 1760486399999,
          "quote_volume": 3578140778.808499,
          "trades": 7425642,
          "taker_buy_base": 14944.19197,
          "taker_buy_quote": 1677011392.6343808
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 113028.13,
          "high": 113612.35,
          "low": 110164.0,
          "close": 110763.28,
          "volume": 22986.48811,
          "close_time": 1760572799999,
          "quote_volume": 2569639641.3527684,
          "trades": 5243141,
          "taker_buy_base": 10499.31831,
          "taker_buy_quote": 1173678794.920774
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 110763.28,
          "high": 111982.45,
          "low": 107427.0,
          "close": 108194.28,
          "volume": 29857.17252,
          "close_time": 1760659199999,
          "quote_volume": 3277596494.7619195,
          "trades": 6127094,
          "taker_buy_base": 13126.95119,
          "taker_buy_quote": 1441416875.126377
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 108194.27,
          "high": 109240.0,
          "low": 103528.23,
          "close": 106431.68,
          "volume": 37920.66838,
          "close_time": 1760745599999,
          "quote_volume": 4022645635.221202,
          "trades": 7570685,
          "taker_buy_base": 17996.99946,
          "taker_buy_quote": 1909654487.4562209
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 106431.68,
          "high": 107499.0,
          "low": 106322.2,
          "close": 107185.01,
          "volume": 11123.18766,
          "close_time": 1760831999999,
          "quote_volume": 1189002999.143113,
          "trades": 2105450,
          "taker_buy_base": 4845.85641,
          "taker_buy_quote": 518065716.6618129
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 107185.0,
          "high": 109450.07,
          "low": 106103.36,
          "close": 108642.78,
          "volume": 15480.66423,
          "close_time": 1760918399999,
          "quote_volume": 1670074079.5802343,
          "trades": 3205640,
          "taker_buy_base": 7100.31013,
          "taker_buy_quote": 766423535.8177378
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 108642.77,
          "high": 111705.56,
          "low": 107402.52,
          "close": 110532.09,
          "volume": 19193.4416,
          "close_time": 1761004799999,
          "quote_volume": 2119912185.5934682,
          "trades": 4283542,
          "taker_buy_base": 9280.50075,
          "taker_buy_quote": 1024925788.7216991
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 110532.09,
          "high": 114000.0,
          "low": 107473.72,
          "close": 108297.67,
          "volume": 37228.01659,
          "close_time": 1761091199999,
          "quote_volume": 4114477849.932054,
          "trades": 6004063,
          "taker_buy_base": 17034.07155,
          "taker_buy_quote": 1881327751.3346128
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 108297.66,
          "high": 109163.88,
          "low": 106666.69,
          "close": 107567.44,
          "volume": 28610.78451,
          "close_time": 1761177599999,
          "quote_volume": 3090291706.4439816,
          "trades": 5547903,
          "taker_buy_base": 13766.58861,
          "taker_buy_quote": 1487179903.5999787
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 107567.45,
          "high": 111293.61,
          "low": 107500.0,
          "close": 110078.18,
          "volume": 17573.09294,
          "close_time": 1761263999999,
          "quote_volume": 1924582289.411394,
          "trades": 3721614,
          "taker_buy_base": 8575.33716,
          "taker_buy_quote": 938905317.7034107
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 110078.19,
          "high": 112104.98,
          "low": 109700.01,
          "close": 111004.89,
          "volume": 15005.16913,
          "close_time": 1761350399999,
          "quote_volume": 1662806764.9533324,
          "trades": 3241022,
          "taker_buy_base": 7511.2434,
          "taker_buy_quote": 832390454.8076226
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 111004.9,
          "high": 111943.19,
          "low": 110672.86,
          "close": 111646.27,
          "volume": 6407.96864,
          "close_time": 1761436799999,
          "quote_volume": 714201332.9751225,
          "trades": 1238199,
          "taker_buy_base": 3087.0866,
          "taker_buy_quote": 344113931.7999452
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 111646.27,
          "high": 115466.8,
          "low": 111260.45,
          "close": 114559.4,
          "volume": 13454.47737,
          "close_time": 1761523199999,
          "quote_volume": 1525108635.874829,
          "trades": 2463951,
          "taker_buy_base": 6982.18154,
          "taker_buy_quote": 791462349.3516057
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 114559.41,
          "high": 116400.0,
          "low": 113830.01,
          "close": 114107.65,
          "volume": 21450.23241,
          "close_time": 1761609599999,
          "quote_volume": 2470872744.5489683,
          "trades": 3660488,
          "taker_buy_base": 10969.70182,
          "taker_buy_quote": 1263753536.9973898
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114107.65,
          "high": 116086.0,
          "low": 112211.0,
          "close": 112898.45,
          "volume": 15523.42257,
          "close_time": 1761695999999,
          "quote_volume": 1772753529.8642743,
          "trades": 3829845,
          "taker_buy_base": 7765.31574,
          "taker_buy_quote": 887031686.0163724
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112898.44,
          "high": 113643.73,
          "low": 109200.0,
          "close": 110021.29,
          "volume": 21079.71376,
          "close_time": 1761782399999,
          "quote_volume": 2356715986.5335455,
          "trades": 4481480,
          "taker_buy_base": 10407.07233,
          "taker_buy_quote": 1163985607.3569086
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110021.3,
          "high": 111592.0,
          "low": 106304.34,
          "close": 108322.88,
          "volume": 25988.82838,
          "close_time": 1761868799999,
          "quote_volume": 2827221287.4227977,
          "trades": 6373451,
          "taker_buy_base": 12551.13144,
          "taker_buy_quote": 1365671836.7455924
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108322.87,
          "high": 111190.0,
          "low": 108275.28,
          "close": 109608.01,
          "volume": 21518.20439,
          "close_time": 1761955199999,
          "quote_volume": 2361590437.9414105,
          "trades": 5256872,
          "taker_buy_base": 10798.53938,
          "taker_buy_quote": 1185034290.9237797
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109608.01,
          "high": 110564.49,
          "low": 109394.81,
          "close": 110098.1,
          "volume": 7378.50431,
          "close_time": 1762041599999,
          "quote_volume": 812389216.4346797,
          "trades": 1994214,
          "taker_buy_base": 3406.68401,
          "taker_buy_quote": 375126956.0809722
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110098.1,
          "high": 111250.01,
          "low": 109471.34,
          "close": 110540.68,
          "volume": 12107.00087,
          "close_time": 1762127999999,
          "quote_volume": 1336870531.1415012,
          "trades": 2652188,
          "taker_buy_base": 5921.86453,
          "taker_buy_quote": 654016950.2549777
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110540.69,
          "high": 110750.0,
          "low": 105306.56,
          "close": 106583.04,
          "volume": 28681.18779,
          "close_time": 1762214399999,
          "quote_volume": 3076006652.0015674,
          "trades": 7074546,
          "taker_buy_base": 12847.08574,
          "taker_buy_quote": 1377869106.6681776
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106583.05,
          "high": 107299.0,
          "low": 98944.36,
          "close": 101497.22,
          "volume": 50534.87376,
          "close_time": 1762300799999,
          "quote_volume": 5197697635.212413,
          "trades": 9099609,
          "taker_buy_base": 23388.99033,
          "taker_buy_quote": 2406186713.17053
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101497.23,
          "high": 104534.74,
          "low": 98966.8,
          "close": 103885.16,
          "volume": 33778.77571,
          "close_time": 1762387199999,
          "quote_volume": 3454273922.700385,
          "trades": 6500368,
          "taker_buy_base": 18126.84828,
          "taker_buy_quote": 1854232277.0330112
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103885.16,
          "high": 104200.0,
          "low": 100300.95,
          "close": 101346.04,
          "volume": 25814.62139,
          "close_time": 1762473599999,
          "quote_volume": 2641767846.305827,
          "trades": 5755001,
          "taker_buy_base": 11972.54796,
          "taker_buy_quote": 1225474173.0204284
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101346.04,
          "high": 104096.36,
          "low": 99260.86,
          "close": 103339.08,
          "volume": 32059.50942,
          "close_time": 1762559999999,
          "quote_volume": 3251112979.305884,
          "trades": 6335759,
          "taker_buy_base": 16056.80582,
          "taker_buy_quote": 1629564159.11658
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103339.09,
          "high": 103406.22,
          "low": 101454.0,
          "close": 102312.94,
          "volume": 12390.77985,
          "close_time": 1762646399999,
          "quote_volume": 1267165565.3752701,
          "trades": 2743819,
          "taker_buy_base": 5862.65977,
          "taker_buy_quote": 599611355.3671467
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102312.95,
          "high": 105495.62,
          "low": 101400.0,
          "close": 104722.96,
          "volume": 16338.97096,
          "close_time": 1762732799999,
          "quote_volume": 1687020822.3668208,
          "trades": 3404204,
          "taker_buy_base": 8224.94939,
          "taker_buy_quote": 849620657.0869097
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104722.95,
          "high": 106670.11,
          "low": 104265.02,
          "close": 106011.13,
          "volume": 22682.25673,
          "close_time": 1762819199999,
          "quote_volume": 2400141664.389342,
          "trades": 4710957,
          "taker_buy_base": 11595.81944,
          "taker_buy_quote": 1226965888.74677
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 106011.13,
          "high": 107500.0,
          "low": 102476.09,
          "close": 103058.99,
          "volume": 24196.50718,
          "close_time": 1762905599999,
          "quote_volume": 2532279071.0069213,
          "trades": 5532149,
          "taker_buy_base": 10717.03395,
          "taker_buy_quote": 1121890584.1997764
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103059.0,
          "high": 105333.33,
          "low": 100813.59,
          "close": 101654.37,
          "volume": 20457.63906,
          "close_time": 1762991999999,
          "quote_volume": 2108514405.2608771,
          "trades": 5314132,
          "taker_buy_base": 10155.72095,
          "taker_buy_quote": 1047214063.138287
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101654.37,
          "high": 104085.01,
          "low": 98000.4,
          "close": 99692.02,
          "volume": 36198.50771,
          "close_time": 1763078399999,
          "quote_volume": 3654698026.5403805,
          "trades": 8125404,
          "taker_buy_base": 17250.22426,
          "taker_buy_quote": 1742449117.5763607
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99692.03,
          "high": 99866.02,
          "low": 94012.45,
          "close": 94594.0,
          "volume": 47288.14481,
          "close_time": 1763164799999,
          "quote_volume": 4566085156.747207,
          "trades": 9551025,
          "taker_buy_base": 21184.91518,
          "taker_buy_quote": 2045542286.8634834
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94594.0,
          "high": 96846.68,
          "low": 94558.49,
          "close": 95596.24,
          "volume": 15110.89391,
          "close_time": 1763251199999,
          "quote_volume": 1449074019.0674856,
          "trades": 4263558,
          "taker_buy_base": 7115.78198,
          "taker_buy_quote": 682358960.7540421
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95596.23,
          "high": 96635.11,
          "low": 93005.55,
          "close": 94261.44,
          "volume": 23889.4051,
          "close_time": 1763337599999,
          "quote_volume": 2261295524.8173394,
          "trades": 5141394,
          "taker_buy_base": 10828.62752,
          "taker_buy_quote": 1025540141.3111866
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94261.45,
          "high": 96043.0,
          "low": 91220.0,
          "close": 92215.14,
          "volume": 39218.59806,
          "close_time": 1763423999999,
          "quote_volume": 3674562070.238606,
          "trades": 8134322,
          "taker_buy_base": 18690.19245,
          "taker_buy_quote": 1750979467.7862606
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92215.14,
          "high": 93836.01,
          "low": 89253.78,
          "close": 92960.83,
          "volume": 39835.14769,
          "close_time": 1763510399999,
          "quote_volume": 3641033186.3004584,
          "trades": 8786593,
          "taker_buy_base": 20130.95957,
          "taker_buy_quote": 1841176605.1418235
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92960.83,
          "high": 92980.22,
          "low": 88608.0,
          "close": 91554.96,
          "volume": 32286.6376,
          "close_time": 1763596799999,
          "quote_volume": 2925773651.255958,
          "trades": 6822174,
          "taker_buy_base": 15060.08451,
          "taker_buy_quote": 1365200809.1745572
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91554.96,
          "high": 93160.0,
          "low": 86100.0,
          "close": 86637.23,
          "volume": 39733.19073,
          "close_time": 1763683199999,
          "quote_volume": 3548950335.0984216,
          "trades": 7841395,
          "taker_buy_base": 18283.84047,
          "taker_buy_quote": 1634256490.957432
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86637.22,
          "high": 87498.94,
          "low": 80600.0,
          "close": 85129.43,
          "volume": 72256.12679,
          "close_time": 1763769599999,
          "quote_volume": 6061348756.341564,
          "trades": 11826480,
          "taker_buy_base": 34071.85828,
          "taker_buy_quote": 2859133223.2240524
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85129.42,
          "high": 85620.0,
          "low": 83500.0,
          "close": 84739.74,
          "volume": 14193.93263,
          "close_time": 1763855999999,
          "quote_volume": 1197657354.9690385,
          "trades": 4697593,
          "taker_buy_base": 6688.79428,
          "taker_buy_quote": 564562148.9373932
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84739.75,
          "high": 88127.64,
          "low": 84667.57,
          "close": 86830.0,
          "volume": 19734.46418,
          "close_time": 1763942399999,
          "quote_volume": 1708685030.2798696,
          "trades": 5063493,
          "taker_buy_base": 10406.51703,
          "taker_buy_quote": 901210513.5204473
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86830.0,
          "high": 89228.0,
          "low": 85272.0,
          "close": 88300.01,
          "volume": 24663.12795,
          "close_time": 1764028799999,
          "quote_volume": 2150393686.920318,
          "trades": 6189156,
          "taker_buy_base": 12438.87518,
          "taker_buy_quote": 1085485389.0234168
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88300.01,
          "high": 88519.99,
          "low": 86116.0,
          "close": 87369.96,
          "volume": 19567.0411,
          "close_time": 1764115199999,
          "quote_volume": 1708989000.038937,
          "trades": 4838747,
          "taker_buy_base": 9423.17985,
          "taker_buy_quote": 823123525.1402559
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87369.97,
          "high": 90656.08,
          "low": 86306.77,
          "close": 90484.02,
          "volume": 21675.82239,
          "close_time": 1764201599999,
          "quote_volume": 1916851896.6699688,
          "trades": 4668280,
          "taker_buy_base": 10883.61063,
          "taker_buy_quote": 962765375.8163832
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90484.01,
          "high": 91950.0,
          "low": 90089.91,
          "close": 91333.95,
          "volume": 16833.50932,
          "close_time": 1764287999999,
          "quote_volume": 1535778106.5787077,
          "trades": 3920172,
          "taker_buy_base": 8898.35835,
          "taker_buy_quote": 812005498.7594875
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91333.94,
          "high": 93092.0,
          "low": 90180.63,
          "close": 90890.7,
          "volume": 18830.86012,
          "close_time": 1764374399999,
          "quote_volume": 1721418035.0795596,
          "trades": 4229754,
          "taker_buy_base": 8961.64712,
          "taker_buy_quote": 820315728.918691
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90890.71,
          "high": 91165.65,
          "low": 90155.47,
          "close": 90802.44,
          "volume": 7429.88291,
          "close_time": 1764460799999,
          "quote_volume": 673725652.9787655,
          "trades": 1677860,
          "taker_buy_base": 3359.04932,
          "taker_buy_quote": 304614219.1452583
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90802.44,
          "high": 92000.01,
          "low": 90336.9,
          "close": 90360.0,
          "volume": 9687.74175,
          "close_time": 1764547199999,
          "quote_volume": 884051773.1655338,
          "trades": 2154030,
          "taker_buy_base": 5002.96698,
          "taker_buy_quote": 456606490.1203246
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90360.01,
          "high": 90417.0,
          "low": 83822.76,
          "close": 86286.01,
          "volume": 34509.01227,
          "close_time": 1764633599999,
          "quote_volume": 2977024047.2231607,
          "trades": 7709685,
          "taker_buy_base": 15524.33346,
          "taker_buy_quote": 1338718794.0013123
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86286.01,
          "high": 92307.65,
          "low": 86184.39,
          "close": 91277.88,
          "volume": 28210.22732,
          "close_time": 1764719999999,
          "quote_volume": 2519515177.662365,
          "trades": 6397299,
          "taker_buy_base": 13512.33949,
          "taker_buy_quote": 1206199898.294151
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91277.88,
          "high": 94150.0,
          "low": 90990.23,
          "close": 93429.95,
          "volume": 25712.52585,
          "close_time": 1764806399999,
          "quote_volume": 2386223626.86139,
          "trades": 6733182,
          "taker_buy_base": 12993.19312,
          "taker_buy_quote": 1206219500.4577343
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93429.95,
          "high": 94080.0,
          "low": 90889.0,
          "close": 92078.06,
          "volume": 19803.94059,
          "close_time": 1764892799999,
          "quote_volume": 1836645629.33462,
          "trades": 5856049,
          "taker_buy_base": 8312.69539,
          "taker_buy_quote": 770992235.207992
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92078.06,
          "high": 92692.36,
          "low": 88056.0,
          "close": 89330.04,
          "volume": 19792.97218,
          "close_time": 1764979199999,
          "quote_volume": 1788436983.8106546,
          "trades": 5520352,
          "taker_buy_base": 8722.13995,
          "taker_buy_quote": 787809723.7213238
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89330.04,
          "high": 90289.97,
          "low": 88908.01,
          "close": 89236.79,
          "volume": 8409.50016,
          "close_time": 1765065599999,
          "quote_volume": 753420679.8063259,
          "trades": 2482221,
          "taker_buy_base": 4041.72834,
          "taker_buy_quote": 362232786.2695714
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89236.8,
          "high": 91760.0,
          "low": 87719.28,
          "close": 90395.31,
          "volume": 13021.11185,
          "close_time": 1765151999999,
          "quote_volume": 1167866486.8455212,
          "trades": 3953071,
          "taker_buy_base": 6370.56683,
          "taker_buy_quote": 571547237.856767
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90395.32,
          "high": 92287.15,
          "low": 89612.0,
          "close": 90634.34,
          "volume": 15793.63887,
          "close_time": 1765238399999,
          "quote_volume": 1436920018.8936133,
          "trades": 5458731,
          "taker_buy_base": 7296.74328,
          "taker_buy_quote": 663654575.4521835
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90634.35,
          "high": 94588.99,
          "low": 89500.0,
          "close": 92678.8,
          "volume": 21240.43014,
          "close_time": 1765324799999,
          "quote_volume": 1956261065.6071732,
          "trades": 5940223,
          "taker_buy_base": 10517.75959,
          "taker_buy_quote": 969426006.1222628
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92678.81,
          "high": 94476.0,
          "low": 91563.15,
          "close": 92015.37,
          "volume": 18998.68083,
          "close_time": 1765411199999,
          "quote_volume": 1758773276.2478049,
          "trades": 6025707,
          "taker_buy_base": 9197.33116,
          "taker_buy_quote": 852012295.3967115
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92015.38,
          "high": 93555.0,
          "low": 89260.63,
          "close": 92513.38,
          "volume": 19972.58758,
          "close_time": 1765497599999,
          "quote_volume": 1814322119.0658488,
          "trades": 6250438,
          "taker_buy_base": 9150.89797,
          "taker_buy_quote": 831529923.8088819
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92513.38,
          "high": 92754.0,
          "low": 89480.0,
          "close": 90268.42,
          "volume": 16679.19169,
          "close_time": 1765583999999,
          "quote_volume": 1521683425.5648005,
          "trades": 4956719,
          "taker_buy_base": 7986.68273,
          "taker_buy_quote": 728724357.3886563
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90268.43,
          "high": 90634.55,
          "low": 89766.39,
          "close": 90240.01,
          "volume": 5895.70788,
          "close_time": 1765670399999,
          "quote_volume": 532250544.5904015,
          "trades": 1363754,
          "taker_buy_base": 2237.9847,
          "taker_buy_quote": 202065519.4961406
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90240.0,
          "high": 90472.4,
          "low": 87577.36,
          "close": 88172.17,
          "volume": 9416.94004,
          "close_time": 1765756799999,
          "quote_volume": 839079130.8378651,
          "trades": 3115749,
          "taker_buy_base": 4005.70835,
          "taker_buy_quote": 356905157.3266693
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88172.16,
          "high": 90052.64,
          "low": 85146.64,
          "close": 86432.08,
          "volume": 19778.6919,
          "close_time": 1765843199999,
          "quote_volume": 1732823429.5017288,
          "trades": 6747167,
          "taker_buy_base": 9592.41076,
          "taker_buy_quote": 840349649.3250623
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86432.08,
          "high": 88175.98,
          "low": 85266.0,
          "close": 87863.42,
          "volume": 18456.05017,
          "close_time": 1765929599999,
          "quote_volume": 1604673428.6527836,
          "trades": 6099692,
          "taker_buy_base": 9065.97746,
          "taker_buy_quote": 788731082.46646
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.43,
          "high": 90365.85,
          "low": 85314.0,
          "close": 86243.22,
          "volume": 19834.11729,
          "close_time": 1766015999999,
          "quote_volume": 1733348496.6703594,
          "trades": 6058638,
          "taker_buy_base": 9277.27838,
          "taker_buy_quote": 810618013.2566438
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86243.23,
          "high": 89477.61,
          "low": 84450.01,
          "close": 85516.41,
          "volume": 25405.41763,
          "close_time": 1766102399999,
          "quote_volume": 2204223872.6696463,
          "trades": 6946947,
          "taker_buy_base": 12668.53838,
          "taker_buy_quote": 1098646854.9700365
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85516.41,
          "high": 89399.97,
          "low": 85110.24,
          "close": 88136.94,
          "volume": 21256.65004,
          "close_time": 1766188799999,
          "quote_volume": 1863236625.932864,
          "trades": 6482253,
          "taker_buy_base": 10880.14451,
          "taker_buy_quote": 953886285.3647416
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88136.95,
          "high": 88573.07,
          "low": 87795.76,
          "close": 88360.9,
          "volume": 5123.13194,
          "close_time": 1766275199999,
          "quote_volume": 451919022.7277595,
          "trades": 1174426,
          "taker_buy_base": 2456.37063,
          "taker_buy_quote": 216687645.3292005
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88360.91,
          "high": 89081.77,
          "low": 87600.04,
          "close": 88658.86,
          "volume": 7132.87258,
          "close_time": 1766361599999,
          "quote_volume": 629720971.7866651,
          "trades": 2030666,
          "taker_buy_base": 3450.39397,
          "taker_buy_quote": 304712061.7980245
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88658.87,
          "high": 90588.23,
          "low": 87900.0,
          "close": 88620.79,
          "volume": 14673.2197,
          "close_time": 1766447999999,
          "quote_volume": 1310235631.747926,
          "trades": 4847747,
          "taker_buy_base": 7269.61435,
          "taker_buy_quote": 649186791.7715422
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88620.79,
          "high": 88940.0,
          "low": 86601.9,
          "close": 87486.0,
          "volume": 13910.32904,
          "close_time": 1766534399999,
          "quote_volume": 1219899607.2677548,
          "trades": 4465080,
          "taker_buy_base": 6381.76747,
          "taker_buy_quote": 559905195.8871304
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87486.0,
          "high": 88049.89,
          "low": 86420.0,
          "close": 87669.45,
          "volume": 9140.8432,
          "close_time": 1766620799999,
          "quote_volume": 797460526.4738462,
          "trades": 2877239,
          "taker_buy_base": 4543.27331,
          "taker_buy_quote": 396385690.4046026
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87669.44,
          "high": 88592.74,
          "low": 86934.72,
          "close": 87225.27,
          "volume": 7096.58235,
          "close_time": 1766707199999,
          "quote_volume": 622970453.6497647,
          "trades": 1992172,
          "taker_buy_base": 3390.95708,
          "taker_buy_quote": 297591128.7233041
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87225.27,
          "high": 89567.75,
          "low": 86655.08,
          "close": 87369.56,
          "volume": 18344.61505,
          "close_time": 1766793599999,
          "quote_volume": 1616722115.636646,
          "trades": 4509482,
          "taker_buy_base": 8846.80613,
          "taker_buy_quote": 780464877.7249064
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87369.56,
          "high": 87984.0,
          "low": 87253.05,
          "close": 87877.01,
          "volume": 4469.55156,
          "close_time": 1766879999999,
          "quote_volume": 391274205.274436,
          "trades": 957536,
          "taker_buy_base": 2065.72405,
          "taker_buy_quote": 180860481.2392424
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87877.0,
          "high": 88088.75,
          "low": 87435.0,
          "close": 87952.71,
          "volume": 4446.29285,
          "close_time": 1766966399999,
          "quote_volume": 390327299.1502763,
          "trades": 1241426,
          "taker_buy_base": 2230.75216,
          "taker_buy_quote": 195842128.1874143
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87952.71,
          "high": 90406.08,
          "low": 86806.5,
          "close": 87237.13,
          "volume": 19894.98575,
          "close_time": 1767052799999,
          "quote_volume": 1762011993.0377953,
          "trades": 4793589,
          "taker_buy_base": 10079.10102,
          "taker_buy_quote": 892298235.375502
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87237.13,
          "high": 89400.0,
          "low": 86845.66,
          "close": 88485.49,
          "volume": 13105.91001,
          "close_time": 1767139199999,
          "quote_volume": 1155016404.4786754,
          "trades": 3542176,
          "taker_buy_base": 6561.56089,
          "taker_buy_quote": 578303387.4025434
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88485.5,
          "high": 89200.0,
          "low": 87250.0,
          "close": 87648.22,
          "volume": 11558.62047,
          "close_time": 1767225599999,
          "quote_volume": 1019746835.2795268,
          "trades": 2897396,
          "taker_buy_base": 5432.03408,
          "taker_buy_quote": 479104976.9645489
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87648.21,
          "high": 88919.45,
          "low": 87550.43,
          "close": 88839.04,
          "volume": 6279.57133,
          "close_time": 1767311999999,
          "quote_volume": 552991635.2911001,
          "trades": 1449281,
          "taker_buy_base": 3123.64536,
          "taker_buy_quote": 275090077.2883817
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88839.05,
          "high": 90961.81,
          "low": 88379.88,
          "close": 89995.13,
          "volume": 17396.97301,
          "close_time": 1767398399999,
          "quote_volume": 1558958860.8870876,
          "trades": 5010211,
          "taker_buy_base": 8929.35447,
          "taker_buy_quote": 800380273.9640186
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89995.14,
          "high": 90741.16,
          "low": 89314.01,
          "close": 90628.01,
          "volume": 7057.46716,
          "close_time": 1767484799999,
          "quote_volume": 635514773.6093655,
          "trades": 1684214,
          "taker_buy_base": 3791.72083,
          "taker_buy_quote": 341479553.3015828
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90628.01,
          "high": 91810.0,
          "low": 90628.0,
          "close": 91529.73,
          "volume": 10426.5297,
          "close_time": 1767571199999,
          "quote_volume": 952160980.5212084,
          "trades": 2207037,
          "taker_buy_base": 5320.99389,
          "taker_buy_quote": 485918671.5920199
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91529.74,
          "high": 94789.08,
          "low": 91514.81,
          "close": 93859.71,
          "volume": 20673.59584,
          "close_time": 1767657599999,
          "quote_volume": 1927455243.548076,
          "trades": 5485489,
          "taker_buy_base": 10892.9695,
          "taker_buy_quote": 1015858751.9317029
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93859.71,
          "high": 94444.44,
          "low": 91262.94,
          "close": 93747.97,
          "volume": 18546.41829,
          "close_time": 1767743999999,
          "quote_volume": 1728045542.298375,
          "trades": 5018686,
          "taker_buy_base": 8108.82157,
          "taker_buy_quote": 755998193.3969632
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93747.97,
          "high": 93747.97,
          "low": 90675.52,
          "close": 91364.16,
          "volume": 14276.49025,
          "close_time": 1767830399999,
          "quote_volume": 1311906952.9749737,
          "trades": 4340252,
          "taker_buy_base": 6714.86954,
          "taker_buy_quote": 616889466.1481977
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91364.16,
          "high": 91687.99,
          "low": 89311.0,
          "close": 91099.99,
          "volume": 16132.79117,
          "close_time": 1767916799999,
          "quote_volume": 1460622501.2073882,
          "trades": 4923472,
          "taker_buy_base": 8192.07574,
          "taker_buy_quote": 741768676.9751914
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91100.0,
          "high": 92082.55,
          "low": 89694.66,
          "close": 90641.28,
          "volume": 15590.27939,
          "close_time": 1768003199999,
          "quote_volume": 1416907180.1870482,
          "trades": 4155703,
          "taker_buy_base": 8512.4327,
          "taker_buy_quote": 773999739.2375336
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90641.27,
          "high": 90832.0,
          "low": 90404.0,
          "close": 90504.7,
          "volume": 3104.11722,
          "close_time": 1768089599999,
          "quote_volume": 281321375.4802981,
          "trades": 766357,
          "taker_buy_base": 1551.97383,
          "taker_buy_quote": 140664759.4095869
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90504.7,
          "high": 91283.89,
          "low": 90236.0,
          "close": 91013.65,
          "volume": 5477.13594,
          "close_time": 1768175999999,
          "quote_volume": 497245863.9319499,
          "trades": 1282029,
          "taker_buy_base": 2868.36168,
          "taker_buy_quote": 260447706.8088716
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 91013.66,
          "high": 92519.95,
          "low": 90128.44,
          "close": 91296.2,
          "volume": 16188.08268,
          "close_time": 1768262399999,
          "quote_volume": 1479964862.2693064,
          "trades": 4099509,
          "taker_buy_base": 8092.5428,
          "taker_buy_quote": 740004800.1807222
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91296.2,
          "high": 96495.0,
          "low": 91042.66,
          "close": 95414.0,
          "volume": 23021.51482,
          "close_time": 1768348799999,
          "quote_volume": 2149770801.117704,
          "trades": 5025071,
          "taker_buy_base": 12405.23056,
          "taker_buy_quote": 1159067162.248983
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95413.99,
          "high": 97924.49,
          "low": 94559.28,
          "close": 96951.78,
          "volume": 22851.89428,
          "close_time": 1768435199999,
          "quote_volume": 2201535821.648615,
          "trades": 5346212,
          "taker_buy_base": 11974.98829,
          "taker_buy_quote": 1154415462.597303
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96951.78,
          "high": 97193.34,
          "low": 95134.48,
          "close": 95604.8,
          "volume": 21725.81369,
          "close_time": 1768521599999,
          "quote_volume": 2093008182.8437335,
          "trades": 4493095,
          "taker_buy_base": 10841.32767,
          "taker_buy_quote": 1045103063.1114848
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95604.81,
          "high": 95871.47,
          "low": 94293.46,
          "close": 95550.94,
          "volume": 11167.7146,
          "close_time": 1768607999999,
          "quote_volume": 1064019408.0772514,
          "trades": 2971559,
          "taker_buy_base": 5055.06952,
          "taker_buy_quote": 481723178.0814679
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95550.94,
          "high": 95639.45,
          "low": 95021.67,
          "close": 95147.77,
          "volume": 4280.80137,
          "close_time": 1768694399999,
          "quote_volume": 408161941.6719079,
          "trades": 1020527,
          "taker_buy_base": 2059.85283,
          "taker_buy_quote": 196399075.9709701
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95147.77,
          "high": 95531.12,
          "low": 93615.4,
          "close": 93673.14,
          "volume": 6895.17819,
          "close_time": 1768780799999,
          "quote_volume": 654773743.2677118,
          "trades": 1488785,
          "taker_buy_base": 3107.35604,
          "taker_buy_quote": 295217762.8212793
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93673.14,
          "high": 93673.14,
          "low": 91910.2,
          "close": 92631.0,
          "volume": 14295.52747,
          "close_time": 1768867199999,
          "quote_volume": 1326770336.049047,
          "trades": 3359066,
          "taker_buy_base": 6906.84245,
          "taker_buy_quote": 640981004.8958122
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92630.99,
          "high": 92870.0,
          "low": 87895.98,
          "close": 88427.66,
          "volume": 22007.3261,
          "close_time": 1768953599999,
          "quote_volume": 1989676668.5941782,
          "trades": 6064031,
          "taker_buy_base": 9629.19624,
          "taker_buy_quote": 870936424.1390942
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88427.66,
          "high": 90574.0,
          "low": 87263.53,
          "close": 89454.73,
          "volume": 20617.50372,
          "close_time": 1769039999999,
          "quote_volume": 1837708115.3597033,
          "trades": 6419053,
          "taker_buy_base": 10265.21302,
          "taker_buy_quote": 915531751.0822006
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89454.73,
          "high": 90359.99,
          "low": 88515.37,
          "close": 89559.67,
          "volume": 10825.50492,
          "close_time": 1769126399999,
          "quote_volume": 969910623.3559886,
          "trades": 3743412,
          "taker_buy_base": 5529.54766,
          "taker_buy_quote": 495598490.5227897
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89559.68,
          "high": 91224.99,
          "low": 88578.36,
          "close": 89600.26,
          "volume": 13918.48919,
          "close_time": 1769212799999,
          "quote_volume": 1248772265.678843,
          "trades": 4619907,
          "taker_buy_base": 6911.17668,
          "taker_buy_quote": 620204414.132354
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89600.26,
          "high": 89957.39,
          "low": 89162.08,
          "close": 89225.34,
          "volume": 4226.56737,
          "close_time": 1769299199999,
          "quote_volume": 378464146.0918812,
          "trades": 959854,
          "taker_buy_base": 1835.96939,
          "taker_buy_quote": 164401193.4396937
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89225.34,
          "high": 89319.13,
          "low": 86074.72,
          "close": 86670.36,
          "volume": 14426.22019,
          "close_time": 1769385599999,
          "quote_volume": 1264233689.841581,
          "trades": 3720178,
          "taker_buy_base": 6269.27657,
          "taker_buy_quote": 549304584.5673954
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86670.36,
          "high": 88860.0,
          "low": 86509.63,
          "close": 88347.08,
          "volume": 17766.51453,
          "close_time": 1769471999999,
          "quote_volume": 1560135758.989215,
          "trades": 4798083,
          "taker_buy_base": 9428.94206,
          "taker_buy_quote": 827914390.6949898
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88347.08,
          "high": 89523.16,
          "low": 87304.33,
          "close": 89250.0,
          "volume": 13125.40425,
          "close_time": 1769558399999,
          "quote_volume": 1160026853.5895033,
          "trades": 3787336,
          "taker_buy_base": 6722.86937,
          "taker_buy_quote": 594388596.0572797
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89249.99,
          "high": 90600.0,
          "low": 88833.65,
          "close": 89299.99,
          "volume": 14332.18502,
          "close_time": 1769644799999,
          "quote_volume": 1283919840.851472,
          "trades": 4385791,
          "taker_buy_base": 7015.44336,
          "taker_buy_quote": 628761031.3151364
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89300.0,
          "high": 89348.0,
          "low": 83383.33,
          "close": 84650.16,
          "volume": 30431.38201,
          "close_time": 1769731199999,
          "quote_volume": 2610381587.9100037,
          "trades": 5598749,
          "taker_buy_base": 12385.58906,
          "taker_buy_quote": 1062920384.0760188
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84650.16,
          "high": 84735.75,
          "low": 81118.0,
          "close": 84260.49,
          "volume": 35195.84793,
          "close_time": 1769817599999,
          "quote_volume": 2918624066.481832,
          "trades": 8998829,
          "taker_buy_base": 16749.59784,
          "taker_buy_quote": 1389486785.106681
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84260.5,
          "high": 84270.02,
          "low": 75719.9,
          "close": 78741.09,
          "volume": 39491.89133,
          "close_time": 1769903999999,
          "quote_volume": 3155264093.623044,
          "trades": 7384976,
          "taker_buy_base": 17959.61358,
          "taker_buy_quote": 1435120245.9826965
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78741.1,
          "high": 79424.0,
          "low": 75700.0,
          "close": 76968.21,
          "volume": 25395.48168,
          "close_time": 1769990399999,
          "quote_volume": 1974920557.0473866,
          "trades": 8001906,
          "taker_buy_base": 12031.74392,
          "taker_buy_quote": 936095742.7402172
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76968.22,
          "high": 79360.0,
          "low": 74604.0,
          "close": 78738.61,
          "volume": 42273.59016,
          "close_time": 1770076799999,
          "quote_volume": 3260752444.4613295,
          "trades": 10085578,
          "taker_buy_base": 21480.45115,
          "taker_buy_quote": 1658977441.2234404
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78738.6,
          "high": 79186.81,
          "low": 72945.5,
          "close": 75770.21,
          "volume": 39120.10889,
          "close_time": 1770163199999,
          "quote_volume": 2986903008.574792,
          "trades": 9199445,
          "taker_buy_base": 17304.88253,
          "taker_buy_quote": 1324119396.4360397
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75770.21,
          "high": 76971.52,
          "low": 71888.0,
          "close": 73165.83,
          "volume": 38375.36,
          "close_time": 1770249599999,
          "quote_volume": 2852834631.5391464,
          "trades": 10724002,
          "taker_buy_base": 17274.35569,
          "taker_buy_quote": 1284664768.8290725
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73165.84,
          "high": 73341.18,
          "low": 62345.0,
          "close": 62909.86,
          "volume": 106298.82899,
          "close_time": 1770335999999,
          "quote_volume": 7198745594.280694,
          "trades": 15364010,
          "taker_buy_base": 49042.65006,
          "taker_buy_quote": 3325749503.0332394
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62909.87,
          "high": 71751.33,
          "low": 60000.0,
          "close": 70580.26,
          "volume": 92539.21531,
          "close_time": 1770422399999,
          "quote_volume": 6134056670.6115055,
          "trades": 13228528,
          "taker_buy_base": 49477.51198,
          "taker_buy_quote": 3288426149.2806883
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70580.26,
          "high": 71690.07,
          "low": 67300.0,
          "close": 69289.38,
          "volume": 44255.48036,
          "close_time": 1770508799999,
          "quote_volume": 3058983879.0691524,
          "trades": 7167427,
          "taker_buy_base": 18766.22233,
          "taker_buy_quote": 1298989823.429441
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69289.37,
          "high": 72271.41,
          "low": 68888.0,
          "close": 70330.38,
          "volume": 21420.53168,
          "close_time": 1770595199999,
          "quote_volume": 1510003758.652842,
          "trades": 4870449,
          "taker_buy_base": 11435.75238,
          "taker_buy_quote": 805898867.2818197
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70330.38,
          "high": 71453.53,
          "low": 68308.0,
          "close": 70138.0,
          "volume": 29152.72842,
          "close_time": 1770681599999,
          "quote_volume": 2038959539.4209776,
          "trades": 6644769,
          "taker_buy_base": 13854.63486,
          "taker_buy_quote": 969001616.6829728
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70138.0,
          "high": 70527.59,
          "low": 67800.0,
          "close": 68841.29,
          "volume": 20373.77072,
          "close_time": 1770767999999,
          "quote_volume": 1408623623.3599253,
          "trades": 4558658,
          "taker_buy_base": 9237.21056,
          "taker_buy_quote": 638739950.2535255
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68841.28,
          "high": 69292.88,
          "low": 65756.0,
          "close": 67082.52,
          "volume": 28718.24602,
          "close_time": 1770854399999,
          "quote_volume": 1930513947.5441146,
          "trades": 6956577,
          "taker_buy_base": 14335.50997,
          "taker_buy_quote": 963903748.2694873
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67082.52,
          "high": 68410.52,
          "low": 65118.0,
          "close": 66272.17,
          "volume": 24271.74283,
          "close_time": 1770940799999,
          "quote_volume": 1622162145.3342066,
          "trades": 6778280,
          "taker_buy_base": 12101.72511,
          "taker_buy_quote": 809418852.0733618
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66272.17,
          "high": 69482.97,
          "low": 65872.46,
          "close": 68853.96,
          "volume": 20244.54955,
          "close_time": 1771027199999,
          "quote_volume": 1371286022.3300548,
          "trades": 6450842,
          "taker_buy_base": 10425.24887,
          "taker_buy_quote": 706766540.6168541
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68853.97,
          "high": 70560.01,
          "low": 68730.13,
          "close": 69822.95,
          "volume": 18114.78393,
          "close_time": 1771113599999,
          "quote_volume": 1260259314.3600264,
          "trades": 3803163,
          "taker_buy_base": 7857.93423,
          "taker_buy_quote": 546756073.2649412
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69822.94,
          "high": 70983.0,
          "low": 68000.0,
          "close": 68832.58,
          "volume": 22290.05208,
          "close_time": 1771199999999,
          "quote_volume": 1545094572.1368146,
          "trades": 4598633,
          "taker_buy_base": 8861.59262,
          "taker_buy_quote": 615733099.1208996
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68832.59,
          "high": 70126.67,
          "low": 67294.11,
          "close": 68892.43,
          "volume": 15515.76534,
          "close_time": 1771286399999,
          "quote_volume": 1062797918.2535971,
          "trades": 5233849,
          "taker_buy_base": 8153.4314,
          "taker_buy_quote": 558909191.7674918
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68892.43,
          "high": 69241.5,
          "low": 66621.06,
          "close": 67503.52,
          "volume": 16489.06921,
          "close_time": 1771372799999,
          "quote_volume": 1117987651.294812,
          "trades": 5994853,
          "taker_buy_base": 7538.45107,
          "taker_buy_quote": 511426190.8932403
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67503.52,
          "high": 68476.22,
          "low": 65870.0,
          "close": 66461.0,
          "volume": 15492.43839,
          "close_time": 1771459199999,
          "quote_volume": 1040493524.6521236,
          "trades": 4548997,
          "taker_buy_base": 7895.05707,
          "taker_buy_quote": 530458178.1385649
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66461.0,
          "high": 67320.0,
          "low": 65631.83,
          "close": 67003.73,
          "volume": 14542.26988,
          "close_time": 1771545599999,
          "quote_volume": 968863572.7821527,
          "trades": 4679351,
          "taker_buy_base": 7106.70741,
          "taker_buy_quote": 473456223.0721071
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 67003.73,
          "high": 68318.39,
          "low": 66280.2,
          "close": 68020.01,
          "volume": 35351.87091,
          "close_time": 1771631999999,
          "quote_volume": 2378079150.5678473,
          "trades": 5044912,
          "taker_buy_base": 15001.46034,
          "taker_buy_quote": 1010970043.1452413
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 68020.0,
          "high": 68698.7,
          "low": 67534.69,
          "close": 67975.93,
          "volume": 8032.84131,
          "close_time": 1771718399999,
          "quote_volume": 547592078.8471988,
          "trades": 1593539,
          "taker_buy_base": 4003.46206,
          "taker_buy_quote": 272919692.67728
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67975.93,
          "high": 68245.0,
          "low": 67190.0,
          "close": 67643.4,
          "volume": 8175.13484,
          "close_time": 1771804799999,
          "quote_volume": 553613335.5774136,
          "trades": 2160900,
          "taker_buy_base": 3974.29287,
          "taker_buy_quote": 269081093.6109383
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67643.39,
          "high": 67684.86,
          "low": 63888.79,
          "close": 64656.02,
          "volume": 33075.90923,
          "close_time": 1771891199999,
          "quote_volume": 2158158656.1215167,
          "trades": 8268695,
          "taker_buy_base": 16388.63858,
          "taker_buy_quote": 1069328860.0589625
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64656.01,
          "high": 65026.75,
          "low": 62510.28,
          "close": 64058.15,
          "volume": 23102.83622,
          "close_time": 1771977599999,
          "quote_volume": 1469512159.7199352,
          "trades": 7553629,
          "taker_buy_base": 11150.61026,
          "taker_buy_quote": 709235431.9176984
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64058.15,
          "high": 69988.83,
          "low": 63913.27,
          "close": 67988.04,
          "volume": 30749.99259,
          "close_time": 1772063999999,
          "quote_volume": 2064089702.844435,
          "trades": 7096715,
          "taker_buy_base": 16382.91985,
          "taker_buy_quote": 1098904977.008272
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67988.04,
          "high": 68860.0,
          "low": 66500.0,
          "close": 67485.18,
          "volume": 20737.77792,
          "close_time": 1772150399999,
          "quote_volume": 1404774665.564561,
          "trades": 5426137,
          "taker_buy_base": 10172.50047,
          "taker_buy_quote": 689304052.453067
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67485.19,
          "high": 68216.8,
          "low": 64914.46,
          "close": 65872.1,
          "volume": 21228.58424,
          "close_time": 1772236799999,
          "quote_volume": 1412033823.5619729,
          "trades": 3856064,
          "taker_buy_base": 10107.20917,
          "taker_buy_quote": 671986242.524662
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65872.09,
          "high": 67760.0,
          "low": 63030.0,
          "close": 66973.26,
          "volume": 22548.71649,
          "close_time": 1772323199999,
          "quote_volume": 1462864408.2615664,
          "trades": 5268514,
          "taker_buy_base": 11531.10802,
          "taker_buy_quote": 748190390.4323822
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66973.26,
          "high": 68199.99,
          "low": 65056.0,
          "close": 65776.47,
          "volume": 23201.85859,
          "close_time": 1772409599999,
          "quote_volume": 1545783742.9062002,
          "trades": 5312013,
          "taker_buy_base": 11209.77201,
          "taker_buy_quote": 747161922.8484616
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65776.48,
          "high": 70096.0,
          "low": 65259.21,
          "close": 68830.06,
          "volume": 32010.38431,
          "close_time": 1772495999999,
          "quote_volume": 2164578841.845917,
          "trades": 8397526,
          "taker_buy_base": 15335.91369,
          "taker_buy_quote": 1037871544.5481505
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68830.06,
          "high": 69258.08,
          "low": 66158.0,
          "close": 68338.0,
          "volume": 24972.2418,
          "close_time": 1772582399999,
          "quote_volume": 1691848669.9430182,
          "trades": 7648119,
          "taker_buy_base": 12331.622,
          "taker_buy_quote": 835461016.0946944
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68338.01,
          "high": 74050.0,
          "low": 67400.0,
          "close": 72666.77,
          "volume": 44919.0761,
          "close_time": 1772668799999,
          "quote_volume": 3202864447.6324606,
          "trades": 8618302,
          "taker_buy_base": 23641.35243,
          "taker_buy_quote": 1685099057.930178
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72666.77,
          "high": 73558.15,
          "low": 70645.47,
          "close": 70890.72,
          "volume": 26590.51253,
          "close_time": 1772755199999,
          "quote_volume": 1917514690.387834,
          "trades": 6709160,
          "taker_buy_base": 12299.51467,
          "taker_buy_quote": 886773462.4727771
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70891.02,
          "high": 71419.98,
          "low": 67744.78,
          "close": 68114.02,
          "volume": 22629.88722,
          "close_time": 1772841599999,
          "quote_volume": 1574601198.874888,
          "trades": 5302899,
          "taker_buy_base": 10464.09351,
          "taker_buy_quote": 728091757.7822127
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.02,
          "high": 68551.04,
          "low": 66915.26,
          "close": 67262.91,
          "volume": 12719.54315,
          "close_time": 1772927999999,
          "quote_volume": 861729861.8530488,
          "trades": 2067476,
          "taker_buy_base": 5910.76849,
          "taker_buy_quote": 400477518.3566913
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67262.91,
          "high": 68200.0,
          "low": 65618.49,
          "close": 65971.2,
          "volume": 21593.63901,
          "close_time": 1773014399999,
          "quote_volume": 1447522160.3154545,
          "trades": 3028392,
          "taker_buy_base": 11268.64926,
          "taker_buy_quote": 755732359.1696719
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65971.2,
          "high": 69516.65,
          "low": 65821.97,
          "close": 68432.16,
          "volume": 28896.7213,
          "close_time": 1773100799999,
          "quote_volume": 1967622051.44968,
          "trades": 5093667,
          "taker_buy_base": 14101.45378,
          "taker_buy_quote": 960195772.9159064
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68432.16,
          "high": 71777.0,
          "low": 68391.41,
          "close": 69948.63,
          "volume": 32602.57726,
          "close_time": 1773187199999,
          "quote_volume": 2292525621.4405203,
          "trades": 5176064,
          "taker_buy_base": 16453.82839,
          "taker_buy_quote": 1157238967.1004455
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69948.64,
          "high": 71321.0,
          "low": 68977.91,
          "close": 70191.86,
          "volume": 27249.27542,
          "close_time": 1773273599999,
          "quote_volume": 1911300596.2341678,
          "trades": 4759855,
          "taker_buy_base": 14015.31615,
          "taker_buy_quote": 982971805.5997225
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70191.86,
          "high": 70800.0,
          "low": 69205.91,
          "close": 70541.34,
          "volume": 21997.1605,
          "close_time": 1773359999999,
          "quote_volume": 1540745224.510106,
          "trades": 4344059,
          "taker_buy_base": 10545.03396,
          "taker_buy_quote": 738758111.8989177
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70541.34,
          "high": 73913.74,
          "low": 70386.01,
          "close": 70930.0,
          "volume": 35996.61678,
          "close_time": 1773446399999,
          "quote_volume": 2591768526.296147,
          "trades": 5312490,
          "taker_buy_base": 18310.3426,
          "taker_buy_quote": 1319530652.9586313
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70930.01,
          "high": 71307.92,
          "low": 70317.0,
          "close": 71211.95,
          "volume": 13017.24737,
          "close_time": 1773532799999,
          "quote_volume": 921308630.9462769,
          "trades": 1661739,
          "taker_buy_base": 6242.10104,
          "taker_buy_quote": 441895405.3585625
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71211.95,
          "high": 73199.0,
          "low": 70858.82,
          "close": 72815.24,
          "volume": 14037.30704,
          "close_time": 1773619199999,
          "quote_volume": 1007334955.2436514,
          "trades": 2509013,
          "taker_buy_base": 7307.01776,
          "taker_buy_quote": 524440519.7627765
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72815.25,
          "high": 74909.08,
          "low": 72270.41,
          "close": 74884.67,
          "volume": 28409.53019,
          "close_time": 1773705599999,
          "quote_volume": 2095859511.5648637,
          "trades": 5396482,
          "taker_buy_base": 15204.22255,
          "taker_buy_quote": 1122045159.1994789
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74884.67,
          "high": 76000.0,
          "low": 73399.19,
          "close": 73909.36,
          "volume": 24521.26636,
          "close_time": 1773791999999,
          "quote_volume": 1825976731.3326733,
          "trades": 4863187,
          "taker_buy_base": 11791.2523,
          "taker_buy_quote": 878396858.780886
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73909.37,
          "high": 74672.34,
          "low": 70500.0,
          "close": 71246.54,
          "volume": 23392.88093,
          "close_time": 1773878399999,
          "quote_volume": 1692949838.9777424,
          "trades": 4733897,
          "taker_buy_base": 11709.17057,
          "taker_buy_quote": 847905482.6972562
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71246.55,
          "high": 71613.79,
          "low": 68793.35,
          "close": 69930.0,
          "volume": 22364.81819,
          "close_time": 1773964799999,
          "quote_volume": 1566573949.8604124,
          "trades": 4972526,
          "taker_buy_base": 10489.13676,
          "taker_buy_quote": 734634623.2873883
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69930.01,
          "high": 71367.0,
          "low": 69388.0,
          "close": 70510.73,
          "volume": 18121.16745,
          "close_time": 1774051199999,
          "quote_volume": 1273812840.6886704,
          "trades": 4369971,
          "taker_buy_base": 8801.41211,
          "taker_buy_quote": 618781938.2268149
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70510.73,
          "high": 71100.94,
          "low": 68571.42,
          "close": 68918.12,
          "volume": 13397.1675,
          "close_time": 1774137599999,
          "quote_volume": 942693882.026424,
          "trades": 1640086,
          "taker_buy_base": 6379.69313,
          "taker_buy_quote": 449156360.9341547
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68918.12,
          "high": 69588.79,
          "low": 67360.66,
          "close": 67859.0,
          "volume": 14843.78682,
          "close_time": 1774223999999,
          "quote_volume": 1018926475.3196974,
          "trades": 3269152,
          "taker_buy_base": 7292.32333,
          "taker_buy_quote": 500700088.2518349
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67859.0,
          "high": 71817.09,
          "low": 67445.18,
          "close": 70906.45,
          "volume": 28335.09119,
          "close_time": 1774310399999,
          "quote_volume": 1980755169.231694,
          "trades": 6509730,
          "taker_buy_base": 14640.9723,
          "taker_buy_quote": 1022970775.4557817
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70906.45,
          "high": 71400.0,
          "low": 68923.07,
          "close": 70556.74,
          "volume": 20702.42244,
          "close_time": 1774396799999,
          "quote_volume": 1455361229.2099645,
          "trades": 4191328,
          "taker_buy_base": 9731.85043,
          "taker_buy_quote": 684254039.2949127
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70556.74,
          "high": 72026.09,
          "low": 70408.0,
          "close": 71336.53,
          "volume": 17719.50066,
          "close_time": 1774483199999,
          "quote_volume": 1261017988.5394323,
          "trades": 3298902,
          "taker_buy_base": 8819.77787,
          "taker_buy_quote": 627874982.8921663
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71336.53,
          "high": 71436.82,
          "low": 68153.0,
          "close": 68820.31,
          "volume": 20820.45768,
          "close_time": 1774569599999,
          "quote_volume": 1447699734.339839,
          "trades": 3597702,
          "taker_buy_base": 10116.39467,
          "taker_buy_quote": 703650001.5901196
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68820.31,
          "high": 69179.05,
          "low": 65548.25,
          "close": 66407.28,
          "volume": 28603.69557,
          "close_time": 1774655999999,
          "quote_volume": 1917318222.709913,
          "trades": 4159306,
          "taker_buy_base": 14568.62853,
          "taker_buy_quote": 976680026.265681
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66407.28,
          "high": 67288.94,
          "low": 65932.09,
          "close": 66377.03,
          "volume": 11462.39847,
          "close_time": 1774742399999,
          "quote_volume": 762676255.4470605,
          "trades": 1687368,
          "taker_buy_base": 5753.04124,
          "taker_buy_quote": 382921412.2238488
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66377.04,
          "high": 67130.5,
          "low": 65000.0,
          "close": 66010.93,
          "volume": 10052.85584,
          "close_time": 1774828799999,
          "quote_volume": 667003517.605987,
          "trades": 2146177,
          "taker_buy_base": 4769.42832,
          "taker_buy_quote": 316674097.3501869
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 66010.93,
          "high": 68169.65,
          "low": 65800.59,
          "close": 66797.37,
          "volume": 18353.38975,
          "close_time": 1774915199999,
          "quote_volume": 1234617690.8920753,
          "trades": 3902849,
          "taker_buy_base": 9155.91893,
          "taker_buy_quote": 615747978.851381
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66797.38,
          "high": 68589.49,
          "low": 65998.05,
          "close": 68284.48,
          "volume": 22105.40662,
          "close_time": 1775001599999,
          "quote_volume": 1490168487.4548745,
          "trades": 4846820,
          "taker_buy_base": 10726.18262,
          "taker_buy_quote": 723378692.7667619
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68284.49,
          "high": 69310.0,
          "low": 67578.75,
          "close": 68113.92,
          "volume": 19020.1899,
          "close_time": 1775087999999,
          "quote_volume": 1301708227.0745244,
          "trades": 3741910,
          "taker_buy_base": 9702.49844,
          "taker_buy_quote": 664126033.9269131
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68113.92,
          "high": 68653.38,
          "low": 65712.12,
          "close": 66901.99,
          "volume": 20203.47916,
          "close_time": 1775174399999,
          "quote_volume": 1349223461.5270572,
          "trades": 4189133,
          "taker_buy_base": 10090.6562,
          "taker_buy_quote": 673815463.8757505
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66901.99,
          "high": 67370.42,
          "low": 66282.0,
          "close": 66964.3,
          "volume": 11429.13131,
          "close_time": 1775260799999,
          "quote_volume": 763535606.9777881,
          "trades": 2023104,
          "taker_buy_base": 5535.26988,
          "taker_buy_quote": 369859409.3227177
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66964.29,
          "high": 67562.93,
          "low": 66775.91,
          "close": 67300.42,
          "volume": 7373.51613,
          "close_time": 1775347199999,
          "quote_volume": 494932017.4232442,
          "trades": 1356179,
          "taker_buy_base": 3701.32932,
          "taker_buy_quote": 248489879.9959024
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67300.42,
          "high": 69136.2,
          "low": 66611.66,
          "close": 69034.18,
          "volume": 11733.46752,
          "close_time": 1775433599999,
          "quote_volume": 791661977.3234503,
          "trades": 2106257,
          "taker_buy_base": 5791.55692,
          "taker_buy_quote": 391091472.1386122
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69034.18,
          "high": 70351.46,
          "low": 68300.0,
          "close": 68853.66,
          "volume": 20281.61044,
          "close_time": 1775519999999,
          "quote_volume": 1408020173.0961628,
          "trades": 4695523,
          "taker_buy_base": 10149.79257,
          "taker_buy_quote": 704797801.6383992
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68853.66,
          "high": 72761.0,
          "low": 67732.01,
          "close": 71924.22,
          "volume": 23750.49661,
          "close_time": 1775606399999,
          "quote_volume": 1649637855.842697,
          "trades": 4871706,
          "taker_buy_base": 12465.18271,
          "taker_buy_quote": 866730089.2310435
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71924.22,
          "high": 72857.0,
          "low": 70707.23,
          "close": 71069.93,
          "volume": 19802.68627,
          "close_time": 1775692799999,
          "quote_volume": 1418484188.0521238,
          "trades": 3843988,
          "taker_buy_base": 9570.20189,
          "taker_buy_quote": 685666276.8388308
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71069.93,
          "high": 73145.0,
          "low": 70466.0,
          "close": 71787.97,
          "volume": 18158.42159,
          "close_time": 1775779199999,
          "quote_volume": 1300323816.009336,
          "trades": 3773025,
          "taker_buy_base": 9604.31771,
          "taker_buy_quote": 687990251.043167
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71787.98,
          "high": 73434.0,
          "low": 71426.15,
          "close": 72962.7,
          "volume": 17372.63288,
          "close_time": 1775865599999,
          "quote_volume": 1259195636.055663,
          "trades": 3176308,
          "taker_buy_base": 8819.74841,
          "taker_buy_quote": 639705902.5013963
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72962.71,
          "high": 73790.0,
          "low": 72513.09,
          "close": 73043.16,
          "volume": 9070.94374,
          "close_time": 1775951999999,
          "quote_volume": 662437113.7096702,
          "trades": 1472041,
          "taker_buy_base": 4673.47605,
          "taker_buy_quote": 341269009.9930418
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 73043.16,
          "high": 73137.24,
          "low": 70505.88,
          "close": 70740.98,
          "volume": 13472.46801,
          "close_time": 1776038399999,
          "quote_volume": 962825891.8165911,
          "trades": 2068779,
          "taker_buy_base": 6326.31289,
          "taker_buy_quote": 451853887.8110209
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 70741.56,
          "high": 74900.0,
          "low": 70566.99,
          "close": 74417.99,
          "volume": 24230.21625,
          "close_time": 1776124799999,
          "quote_volume": 1753370318.184166,
          "trades": 3673539,
          "taker_buy_base": 12639.79905,
          "taker_buy_quote": 914783773.8511786
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 74418.0,
          "high": 76038.0,
          "low": 73795.47,
          "close": 74131.55,
          "volume": 26532.94456,
          "close_time": 1776211199999,
          "quote_volume": 1982728989.60722,
          "trades": 4033448,
          "taker_buy_base": 13313.88956,
          "taker_buy_quote": 995694440.9989893
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 74131.55,
          "high": 75425.0,
          "low": 73514.0,
          "close": 74809.99,
          "volume": 14425.04167,
          "close_time": 1776297599999,
          "quote_volume": 1071448612.5370219,
          "trades": 3187792,
          "taker_buy_base": 7014.01981,
          "taker_buy_quote": 521112265.1711658
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 74809.99,
          "high": 75534.76,
          "low": 73309.85,
          "close": 75154.29,
          "volume": 17088.68777,
          "close_time": 1776383999999,
          "quote_volume": 1274894123.7496114,
          "trades": 3581890,
          "taker_buy_base": 8601.69794,
          "taker_buy_quote": 641950287.248219
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 75154.28,
          "high": 78333.0,
          "low": 74529.4,
          "close": 77072.0,
          "volume": 25941.36694,
          "close_time": 1776470399999,
          "quote_volume": 1987343208.84067,
          "trades": 4931167,
          "taker_buy_base": 14435.4773,
          "taker_buy_quote": 1106587361.0045395
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 77072.01,
          "high": 77420.08,
          "low": 75445.16,
          "close": 75691.76,
          "volume": 9141.84456,
          "close_time": 1776556799999,
          "quote_volume": 698008567.9340073,
          "trades": 1941112,
          "taker_buy_base": 4333.78362,
          "taker_buy_quote": 330918112.5519663
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 75691.76,
          "high": 76240.66,
          "low": 73762.9,
          "close": 73801.79,
          "volume": 11369.82232,
          "close_time": 1776643199999,
          "quote_volume": 854915370.4407915,
          "trades": 2739751,
          "taker_buy_base": 5458.61875,
          "taker_buy_quote": 410654487.0526324
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 73801.8,
          "high": 76558.62,
          "low": 73724.31,
          "close": 75840.97,
          "volume": 16993.41034,
          "close_time": 1776729599999,
          "quote_volume": 1280503914.3710752,
          "trades": 3563591,
          "taker_buy_base": 8812.70109,
          "taker_buy_quote": 664069175.9657189
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 75840.97,
          "high": 76927.57,
          "low": 74821.57,
          "close": 76336.15,
          "volume": 14912.57132,
          "close_time": 1776815999999,
          "quote_volume": 1132118272.558311,
          "trades": 3616213,
          "taker_buy_base": 7672.96288,
          "taker_buy_quote": 582659654.9138548
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 76336.14,
          "high": 79472.82,
          "low": 76132.95,
          "close": 78178.23,
          "volume": 19737.51225,
          "close_time": 1776902399999,
          "quote_volume": 1543732085.5463338,
          "trades": 3757077,
          "taker_buy_base": 10376.12434,
          "taker_buy_quote": 811313167.070367
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 78178.22,
          "high": 78662.5,
          "low": 76960.0,
          "close": 78257.48,
          "volume": 16970.79501,
          "close_time": 1776988799999,
          "quote_volume": 1321349698.3542461,
          "trades": 3571796,
          "taker_buy_base": 7760.75572,
          "taker_buy_quote": 604322134.3078095
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 78257.48,
          "high": 78581.93,
          "low": 77264.08,
          "close": 77437.13,
          "volume": 12675.14315,
          "close_time": 1777075199999,
          "quote_volume": 986932564.6001965,
          "trades": 2581973,
          "taker_buy_base": 6148.06393,
          "taker_buy_quote": 478778657.353311
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 77437.13,
          "high": 77885.35,
          "low": 77309.92,
          "close": 77720.0,
          "volume": 3016.36712,
          "close_time": 1777161599999,
          "quote_volume": 234037373.6252076,
          "trades": 458401,
          "taker_buy_base": 1664.11048,
          "taker_buy_quote": 129127398.9858723
        }
      ]
    }
  },
  "last_update": "2026-04-25T18:53:25.974145"
}