{
  "symbol": "DASHUSDC",
  "fetched_at": "2026-04-23T05:16:51.866190",
  "intervals": {
    "1h": {
      "count": 4054,
      "start_date": "2025-11-05T08:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 109.93,
          "high": 249.0,
          "low": 108.08,
          "close": 110.8,
          "volume": 2136.394,
          "close_time": 1762333199999,
          "quote_volume": 253955.15654,
          "trades": 1652,
          "taker_buy_base": 717.088,
          "taker_buy_quote": 89637.28293
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 110.64,
          "high": 113.85,
          "low": 106.38,
          "close": 109.06,
          "volume": 3064.434,
          "close_time": 1762336799999,
          "quote_volume": 332705.71337,
          "trades": 1460,
          "taker_buy_base": 1617.231,
          "taker_buy_quote": 175013.54183
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 109.06,
          "high": 112.14,
          "low": 99.88,
          "close": 100.56,
          "volume": 6957.117,
          "close_time": 1762340399999,
          "quote_volume": 721516.23593,
          "trades": 3446,
          "taker_buy_base": 3849.263,
          "taker_buy_quote": 397657.14173
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 101.13,
          "high": 110.0,
          "low": 100.92,
          "close": 109.96,
          "volume": 2827.026,
          "close_time": 1762343999999,
          "quote_volume": 301555.5313,
          "trades": 1133,
          "taker_buy_base": 1591.41,
          "taker_buy_quote": 169240.88511
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 109.85,
          "high": 113.56,
          "low": 107.13,
          "close": 108.64,
          "volume": 2659.917,
          "close_time": 1762347599999,
          "quote_volume": 292322.13549,
          "trades": 1352,
          "taker_buy_base": 1427.084,
          "taker_buy_quote": 156825.20542
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 107.67,
          "high": 109.48,
          "low": 104.61,
          "close": 107.41,
          "volume": 1988.72,
          "close_time": 1762351199999,
          "quote_volume": 212269.91362,
          "trades": 889,
          "taker_buy_base": 816.435,
          "taker_buy_quote": 87428.86856
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 106.76,
          "high": 108.97,
          "low": 102.29,
          "close": 103.2,
          "volume": 1822.278,
          "close_time": 1762354799999,
          "quote_volume": 192041.53267,
          "trades": 1033,
          "taker_buy_base": 911.344,
          "taker_buy_quote": 96192.27599
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 102.83,
          "high": 118.39,
          "low": 101.01,
          "close": 113.9,
          "volume": 4576.754,
          "close_time": 1762358399999,
          "quote_volume": 509828.73888,
          "trades": 1630,
          "taker_buy_base": 2537.71,
          "taker_buy_quote": 281926.64131
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 113.83,
          "high": 114.0,
          "low": 101.48,
          "close": 108.23,
          "volume": 6925.814,
          "close_time": 1762361999999,
          "quote_volume": 749619.57717,
          "trades": 5030,
          "taker_buy_base": 3233.762,
          "taker_buy_quote": 349763.63002
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 108.54,
          "high": 109.05,
          "low": 104.93,
          "close": 107.26,
          "volume": 788.636,
          "close_time": 1762365599999,
          "quote_volume": 84320.67495,
          "trades": 1795,
          "taker_buy_base": 456.288,
          "taker_buy_quote": 48817.92364
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 107.26,
          "high": 114.23,
          "low": 106.95,
          "close": 113.5,
          "volume": 2222.528,
          "close_time": 1762369199999,
          "quote_volume": 244478.12757,
          "trades": 2595,
          "taker_buy_base": 1133.569,
          "taker_buy_quote": 124816.24993
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 112.55,
          "high": 114.95,
          "low": 107.9,
          "close": 108.51,
          "volume": 2375.988,
          "close_time": 1762372799999,
          "quote_volume": 264130.98227,
          "trades": 3120,
          "taker_buy_base": 929.743,
          "taker_buy_quote": 104250.29541
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 108.84,
          "high": 111.24,
          "low": 104.64,
          "close": 106.7,
          "volume": 1714.062,
          "close_time": 1762376399999,
          "quote_volume": 184487.25506,
          "trades": 2876,
          "taker_buy_base": 854.619,
          "taker_buy_quote": 92090.99724
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 106.17,
          "high": 108.53,
          "low": 105.61,
          "close": 107.68,
          "volume": 1169.198,
          "close_time": 1762379999999,
          "quote_volume": 125445.16707,
          "trades": 1378,
          "taker_buy_base": 531.961,
          "taker_buy_quote": 56992.87956
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 107.72,
          "high": 110.98,
          "low": 107.0,
          "close": 107.03,
          "volume": 669.535,
          "close_time": 1762383599999,
          "quote_volume": 72766.14564,
          "trades": 389,
          "taker_buy_base": 339.907,
          "taker_buy_quote": 37026.8256
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 107.09,
          "high": 108.05,
          "low": 103.58,
          "close": 104.19,
          "volume": 1360.747,
          "close_time": 1762387199999,
          "quote_volume": 143538.42309,
          "trades": 590,
          "taker_buy_base": 465.505,
          "taker_buy_quote": 49217.86581
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 104.2,
          "high": 107.78,
          "low": 102.32,
          "close": 103.0,
          "volume": 1657.379,
          "close_time": 1762390799999,
          "quote_volume": 172617.23747,
          "trades": 1481,
          "taker_buy_base": 803.897,
          "taker_buy_quote": 84003.43113
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 103.07,
          "high": 103.58,
          "low": 97.26,
          "close": 99.89,
          "volume": 2116.481,
          "close_time": 1762394399999,
          "quote_volume": 211066.02613,
          "trades": 2763,
          "taker_buy_base": 1166.105,
          "taker_buy_quote": 116369.8228
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 100.45,
          "high": 100.79,
          "low": 97.22,
          "close": 98.48,
          "volume": 847.324,
          "close_time": 1762397999999,
          "quote_volume": 83304.16603,
          "trades": 878,
          "taker_buy_base": 464.348,
          "taker_buy_quote": 45513.57116
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 98.15,
          "high": 102.16,
          "low": 97.35,
          "close": 99.42,
          "volume": 931.225,
          "close_time": 1762401599999,
          "quote_volume": 91785.4015,
          "trades": 1210,
          "taker_buy_base": 458.931,
          "taker_buy_quote": 45099.02686
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 99.03,
          "high": 100.98,
          "low": 98.88,
          "close": 100.3,
          "volume": 2442.178,
          "close_time": 1762405199999,
          "quote_volume": 243831.38173,
          "trades": 1231,
          "taker_buy_base": 2177.414,
          "taker_buy_quote": 217404.74693
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 100.13,
          "high": 107.27,
          "low": 99.7,
          "close": 100.83,
          "volume": 2495.705,
          "close_time": 1762408799999,
          "quote_volume": 258324.63251,
          "trades": 2505,
          "taker_buy_base": 1008.952,
          "taker_buy_quote": 104497.58371
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 100.87,
          "high": 103.5,
          "low": 99.74,
          "close": 101.04,
          "volume": 802.905,
          "close_time": 1762412399999,
          "quote_volume": 82069.54451,
          "trades": 778,
          "taker_buy_base": 375.952,
          "taker_buy_quote": 38475.20672
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 100.73,
          "high": 105.88,
          "low": 99.81,
          "close": 105.68,
          "volume": 1588.495,
          "close_time": 1762415999999,
          "quote_volume": 164808.50875,
          "trades": 1150,
          "taker_buy_base": 778.308,
          "taker_buy_quote": 80829.82555
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 105.01,
          "high": 105.41,
          "low": 101.84,
          "close": 105.24,
          "volume": 779.477,
          "close_time": 1762419599999,
          "quote_volume": 80594.83204,
          "trades": 796,
          "taker_buy_base": 447.11,
          "taker_buy_quote": 46128.93543
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 105.3,
          "high": 118.03,
          "low": 103.65,
          "close": 116.59,
          "volume": 7047.487,
          "close_time": 1762423199999,
          "quote_volume": 792212.65629,
          "trades": 4269,
          "taker_buy_base": 3197.455,
          "taker_buy_quote": 361147.99727
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 115.24,
          "high": 130.0,
          "low": 112.03,
          "close": 126.0,
          "volume": 10757.113,
          "close_time": 1762426799999,
          "quote_volume": 1321036.16551,
          "trades": 5907,
          "taker_buy_base": 5772.308,
          "taker_buy_quote": 709114.94031
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 125.93,
          "high": 135.55,
          "low": 119.8,
          "close": 130.41,
          "volume": 20601.446,
          "close_time": 1762430399999,
          "quote_volume": 2609147.35893,
          "trades": 11722,
          "taker_buy_base": 11210.196,
          "taker_buy_quote": 1418363.47276
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 130.41,
          "high": 130.41,
          "low": 120.12,
          "close": 124.4,
          "volume": 7085.96,
          "close_time": 1762433999999,
          "quote_volume": 883287.6559,
          "trades": 4909,
          "taker_buy_base": 3949.809,
          "taker_buy_quote": 492052.13723
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 124.09,
          "high": 127.67,
          "low": 121.27,
          "close": 125.82,
          "volume": 4435.056,
          "close_time": 1762437599999,
          "quote_volume": 551216.01241,
          "trades": 3482,
          "taker_buy_base": 2006.209,
          "taker_buy_quote": 248999.34104
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 125.77,
          "high": 128.57,
          "low": 114.44,
          "close": 115.7,
          "volume": 8106.396,
          "close_time": 1762441199999,
          "quote_volume": 966685.34177,
          "trades": 4525,
          "taker_buy_base": 3726.15,
          "taker_buy_quote": 443543.38737
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 115.59,
          "high": 119.36,
          "low": 112.5,
          "close": 114.7,
          "volume": 5327.186,
          "close_time": 1762444799999,
          "quote_volume": 611178.85281,
          "trades": 2930,
          "taker_buy_base": 2938.654,
          "taker_buy_quote": 337024.61161
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 114.64,
          "high": 123.7,
          "low": 106.4,
          "close": 111.93,
          "volume": 10507.32,
          "close_time": 1762448399999,
          "quote_volume": 1203888.92324,
          "trades": 8419,
          "taker_buy_base": 6571.874,
          "taker_buy_quote": 752729.46557
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 111.99,
          "high": 119.58,
          "low": 110.47,
          "close": 113.96,
          "volume": 5588.517,
          "close_time": 1762451999999,
          "quote_volume": 640373.15526,
          "trades": 5161,
          "taker_buy_base": 3247.983,
          "taker_buy_quote": 370075.31131
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 113.7,
          "high": 116.04,
          "low": 112.9,
          "close": 114.52,
          "volume": 1389.918,
          "close_time": 1762455599999,
          "quote_volume": 158946.73107,
          "trades": 1976,
          "taker_buy_base": 774.584,
          "taker_buy_quote": 88528.9783
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 114.36,
          "high": 118.62,
          "low": 110.0,
          "close": 113.4,
          "volume": 2693.408,
          "close_time": 1762459199999,
          "quote_volume": 307665.94794,
          "trades": 2731,
          "taker_buy_base": 1178.362,
          "taker_buy_quote": 134973.09077
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 113.32,
          "high": 114.9,
          "low": 109.79,
          "close": 112.33,
          "volume": 1931.258,
          "close_time": 1762462799999,
          "quote_volume": 216118.95262,
          "trades": 2156,
          "taker_buy_base": 946.272,
          "taker_buy_quote": 105758.84049
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 112.02,
          "high": 114.58,
          "low": 110.92,
          "close": 113.33,
          "volume": 561.776,
          "close_time": 1762466399999,
          "quote_volume": 63340.03148,
          "trades": 1115,
          "taker_buy_base": 285.056,
          "taker_buy_quote": 32196.17598
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 113.56,
          "high": 115.81,
          "low": 106.67,
          "close": 108.27,
          "volume": 2819.287,
          "close_time": 1762469999999,
          "quote_volume": 310707.15355,
          "trades": 1045,
          "taker_buy_base": 741.094,
          "taker_buy_quote": 82535.1327
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 108.0,
          "high": 112.82,
          "low": 105.76,
          "close": 112.82,
          "volume": 1159.893,
          "close_time": 1762473599999,
          "quote_volume": 125175.02609,
          "trades": 798,
          "taker_buy_base": 429.997,
          "taker_buy_quote": 46238.27259
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 112.83,
          "high": 112.83,
          "low": 107.06,
          "close": 110.49,
          "volume": 688.837,
          "close_time": 1762477199999,
          "quote_volume": 75365.79481,
          "trades": 684,
          "taker_buy_base": 386.349,
          "taker_buy_quote": 42349.7707
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 111.0,
          "high": 119.75,
          "low": 110.8,
          "close": 115.52,
          "volume": 3058.657,
          "close_time": 1762480799999,
          "quote_volume": 354819.1147,
          "trades": 2241,
          "taker_buy_base": 1935.258,
          "taker_buy_quote": 225304.65939
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 115.64,
          "high": 119.36,
          "low": 112.93,
          "close": 119.36,
          "volume": 698.502,
          "close_time": 1762484399999,
          "quote_volume": 81485.20372,
          "trades": 1364,
          "taker_buy_base": 515.941,
          "taker_buy_quote": 60498.06887
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 119.17,
          "high": 124.77,
          "low": 116.16,
          "close": 117.37,
          "volume": 2239.578,
          "close_time": 1762487999999,
          "quote_volume": 270444.76629,
          "trades": 1790,
          "taker_buy_base": 767.703,
          "taker_buy_quote": 93445.49094
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 117.3,
          "high": 123.37,
          "low": 114.88,
          "close": 122.69,
          "volume": 1448.623,
          "close_time": 1762491599999,
          "quote_volume": 172209.08174,
          "trades": 1974,
          "taker_buy_base": 776.797,
          "taker_buy_quote": 92212.02174
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 122.69,
          "high": 124.23,
          "low": 117.34,
          "close": 119.44,
          "volume": 1720.377,
          "close_time": 1762495199999,
          "quote_volume": 207096.97269,
          "trades": 2029,
          "taker_buy_base": 481.593,
          "taker_buy_quote": 58517.85309
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 119.44,
          "high": 121.72,
          "low": 113.44,
          "close": 116.44,
          "volume": 2071.53,
          "close_time": 1762498799999,
          "quote_volume": 244035.23759,
          "trades": 2461,
          "taker_buy_base": 864.354,
          "taker_buy_quote": 102547.89403
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 116.16,
          "high": 121.52,
          "low": 115.23,
          "close": 116.75,
          "volume": 1806.457,
          "close_time": 1762502399999,
          "quote_volume": 214392.95056,
          "trades": 1956,
          "taker_buy_base": 973.879,
          "taker_buy_quote": 115653.33962
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 115.46,
          "high": 119.0,
          "low": 114.5,
          "close": 117.23,
          "volume": 1436.289,
          "close_time": 1762505999999,
          "quote_volume": 167239.19258,
          "trades": 1697,
          "taker_buy_base": 866.876,
          "taker_buy_quote": 101222.11537
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 117.7,
          "high": 121.52,
          "low": 111.66,
          "close": 112.83,
          "volume": 3189.521,
          "close_time": 1762509599999,
          "quote_volume": 372906.46968,
          "trades": 2484,
          "taker_buy_base": 1484.113,
          "taker_buy_quote": 173897.96491
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 113.56,
          "high": 114.4,
          "low": 109.0,
          "close": 110.0,
          "volume": 1876.107,
          "close_time": 1762513199999,
          "quote_volume": 209855.05032,
          "trades": 1933,
          "taker_buy_base": 702.539,
          "taker_buy_quote": 78789.27686
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 110.23,
          "high": 110.71,
          "low": 103.97,
          "close": 106.74,
          "volume": 4286.169,
          "close_time": 1762516799999,
          "quote_volume": 459103.52563,
          "trades": 2441,
          "taker_buy_base": 1565.756,
          "taker_buy_quote": 167715.56494
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 106.42,
          "high": 110.01,
          "low": 105.21,
          "close": 106.89,
          "volume": 2604.604,
          "close_time": 1762520399999,
          "quote_volume": 277888.48965,
          "trades": 1118,
          "taker_buy_base": 1266.392,
          "taker_buy_quote": 134385.97801
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 106.74,
          "high": 108.86,
          "low": 105.11,
          "close": 106.09,
          "volume": 1977.249,
          "close_time": 1762523999999,
          "quote_volume": 212733.87439,
          "trades": 1302,
          "taker_buy_base": 957.033,
          "taker_buy_quote": 103223.50666
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 105.88,
          "high": 112.84,
          "low": 102.14,
          "close": 109.66,
          "volume": 12391.839,
          "close_time": 1762527599999,
          "quote_volume": 1292564.88962,
          "trades": 4764,
          "taker_buy_base": 5200.23,
          "taker_buy_quote": 544050.07655
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 109.67,
          "high": 113.45,
          "low": 108.1,
          "close": 108.4,
          "volume": 2723.538,
          "close_time": 1762531199999,
          "quote_volume": 301264.95485,
          "trades": 2229,
          "taker_buy_base": 1017.62,
          "taker_buy_quote": 113013.93924
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 108.28,
          "high": 111.2,
          "low": 103.25,
          "close": 103.81,
          "volume": 2675.24,
          "close_time": 1762534799999,
          "quote_volume": 286936.92634,
          "trades": 2025,
          "taker_buy_base": 1593.106,
          "taker_buy_quote": 171435.29381
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 103.64,
          "high": 110.8,
          "low": 103.53,
          "close": 109.07,
          "volume": 2069.004,
          "close_time": 1762538399999,
          "quote_volume": 223576.32785,
          "trades": 1967,
          "taker_buy_base": 1189.515,
          "taker_buy_quote": 128498.44785
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 109.0,
          "high": 111.44,
          "low": 105.28,
          "close": 106.41,
          "volume": 2779.049,
          "close_time": 1762541999999,
          "quote_volume": 300686.7961,
          "trades": 1708,
          "taker_buy_base": 714.253,
          "taker_buy_quote": 77341.28139
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 106.4,
          "high": 106.99,
          "low": 105.1,
          "close": 105.39,
          "volume": 578.752,
          "close_time": 1762545599999,
          "quote_volume": 61339.70476,
          "trades": 1120,
          "taker_buy_base": 235.491,
          "taker_buy_quote": 24957.5699
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 105.51,
          "high": 106.28,
          "low": 102.97,
          "close": 104.98,
          "volume": 1227.151,
          "close_time": 1762549199999,
          "quote_volume": 128099.90586,
          "trades": 1492,
          "taker_buy_base": 614.661,
          "taker_buy_quote": 64231.08635
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 105.28,
          "high": 105.73,
          "low": 103.64,
          "close": 104.26,
          "volume": 936.193,
          "close_time": 1762552799999,
          "quote_volume": 98096.42726,
          "trades": 1315,
          "taker_buy_base": 363.421,
          "taker_buy_quote": 38101.25933
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 104.4,
          "high": 105.79,
          "low": 103.36,
          "close": 105.08,
          "volume": 888.101,
          "close_time": 1762556399999,
          "quote_volume": 92830.36873,
          "trades": 920,
          "taker_buy_base": 544.555,
          "taker_buy_quote": 56909.78557
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 104.94,
          "high": 105.08,
          "low": 100.17,
          "close": 101.12,
          "volume": 1398.192,
          "close_time": 1762559999999,
          "quote_volume": 142513.43078,
          "trades": 1319,
          "taker_buy_base": 912.122,
          "taker_buy_quote": 92959.3951
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 101.24,
          "high": 103.22,
          "low": 94.38,
          "close": 94.85,
          "volume": 2200.15,
          "close_time": 1762563599999,
          "quote_volume": 216391.28343,
          "trades": 1578,
          "taker_buy_base": 567.722,
          "taker_buy_quote": 55571.67944
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 95.08,
          "high": 99.06,
          "low": 95.08,
          "close": 95.75,
          "volume": 1123.085,
          "close_time": 1762567199999,
          "quote_volume": 109255.83057,
          "trades": 931,
          "taker_buy_base": 542.108,
          "taker_buy_quote": 52626.10657
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 96.0,
          "high": 96.4,
          "low": 92.72,
          "close": 93.07,
          "volume": 2955.234,
          "close_time": 1762570799999,
          "quote_volume": 277532.00828,
          "trades": 1356,
          "taker_buy_base": 2200.709,
          "taker_buy_quote": 206427.06244
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 93.16,
          "high": 93.52,
          "low": 89.82,
          "close": 90.48,
          "volume": 1118.98,
          "close_time": 1762574399999,
          "quote_volume": 102688.36148,
          "trades": 1106,
          "taker_buy_base": 469.334,
          "taker_buy_quote": 43199.69024
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 90.6,
          "high": 91.56,
          "low": 82.7,
          "close": 83.92,
          "volume": 2917.265,
          "close_time": 1762577999999,
          "quote_volume": 256421.93654,
          "trades": 2281,
          "taker_buy_base": 1586.115,
          "taker_buy_quote": 140002.50303
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 83.57,
          "high": 87.56,
          "low": 81.0,
          "close": 87.41,
          "volume": 5199.592,
          "close_time": 1762581599999,
          "quote_volume": 442622.75835,
          "trades": 3272,
          "taker_buy_base": 2559.044,
          "taker_buy_quote": 218101.41768
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 87.0,
          "high": 87.24,
          "low": 83.04,
          "close": 85.04,
          "volume": 3473.594,
          "close_time": 1762585199999,
          "quote_volume": 294120.23488,
          "trades": 1725,
          "taker_buy_base": 1346.563,
          "taker_buy_quote": 114694.7303
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 85.0,
          "high": 86.0,
          "low": 82.26,
          "close": 85.55,
          "volume": 3971.719,
          "close_time": 1762588799999,
          "quote_volume": 335823.30453,
          "trades": 2354,
          "taker_buy_base": 1376.782,
          "taker_buy_quote": 116700.31085
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 85.47,
          "high": 85.47,
          "low": 80.28,
          "close": 80.33,
          "volume": 2781.515,
          "close_time": 1762592399999,
          "quote_volume": 229478.48919,
          "trades": 1681,
          "taker_buy_base": 898.63,
          "taker_buy_quote": 74097.18793
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 80.63,
          "high": 82.58,
          "low": 77.59,
          "close": 79.84,
          "volume": 5080.759,
          "close_time": 1762595999999,
          "quote_volume": 403435.85977,
          "trades": 2960,
          "taker_buy_base": 2073.13,
          "taker_buy_quote": 164604.35688
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 79.76,
          "high": 80.24,
          "low": 75.0,
          "close": 76.68,
          "volume": 3233.561,
          "close_time": 1762599599999,
          "quote_volume": 251034.01233,
          "trades": 1797,
          "taker_buy_base": 1746.033,
          "taker_buy_quote": 135772.3794
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 76.64,
          "high": 78.8,
          "low": 75.61,
          "close": 78.12,
          "volume": 1984.276,
          "close_time": 1762603199999,
          "quote_volume": 152982.7343,
          "trades": 1216,
          "taker_buy_base": 1562.044,
          "taker_buy_quote": 120341.16037
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 78.12,
          "high": 79.88,
          "low": 76.33,
          "close": 77.64,
          "volume": 5431.586,
          "close_time": 1762606799999,
          "quote_volume": 426190.04531,
          "trades": 2662,
          "taker_buy_base": 1434.289,
          "taker_buy_quote": 112436.99746
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 77.57,
          "high": 79.92,
          "low": 76.29,
          "close": 79.44,
          "volume": 2244.82,
          "close_time": 1762610399999,
          "quote_volume": 175954.19803,
          "trades": 1498,
          "taker_buy_base": 1042.605,
          "taker_buy_quote": 81712.18202
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 79.16,
          "high": 83.62,
          "low": 78.3,
          "close": 81.57,
          "volume": 6121.914,
          "close_time": 1762613999999,
          "quote_volume": 497770.97259,
          "trades": 2840,
          "taker_buy_base": 1728.055,
          "taker_buy_quote": 140046.87144
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 81.52,
          "high": 81.52,
          "low": 77.36,
          "close": 77.48,
          "volume": 4587.777,
          "close_time": 1762617599999,
          "quote_volume": 364372.62359,
          "trades": 1987,
          "taker_buy_base": 1978.639,
          "taker_buy_quote": 157069.60863
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 77.48,
          "high": 78.98,
          "low": 75.44,
          "close": 78.54,
          "volume": 2245.359,
          "close_time": 1762621199999,
          "quote_volume": 173157.56753,
          "trades": 1192,
          "taker_buy_base": 875.064,
          "taker_buy_quote": 67664.68933
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 78.32,
          "high": 84.29,
          "low": 77.12,
          "close": 82.08,
          "volume": 4459.373,
          "close_time": 1762624799999,
          "quote_volume": 364015.94793,
          "trades": 2032,
          "taker_buy_base": 2595.684,
          "taker_buy_quote": 212446.81412
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 82.0,
          "high": 85.95,
          "low": 80.65,
          "close": 82.28,
          "volume": 4393.331,
          "close_time": 1762628399999,
          "quote_volume": 368953.47067,
          "trades": 2335,
          "taker_buy_base": 1581.38,
          "taker_buy_quote": 133500.54931
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 82.44,
          "high": 82.84,
          "low": 80.09,
          "close": 81.54,
          "volume": 1482.027,
          "close_time": 1762631999999,
          "quote_volume": 120276.2955,
          "trades": 1091,
          "taker_buy_base": 723.844,
          "taker_buy_quote": 58777.24252
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 81.52,
          "high": 81.52,
          "low": 77.3,
          "close": 78.56,
          "volume": 3659.583,
          "close_time": 1762635599999,
          "quote_volume": 287706.00772,
          "trades": 1270,
          "taker_buy_base": 1653.176,
          "taker_buy_quote": 129808.5757
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 78.56,
          "high": 79.86,
          "low": 77.82,
          "close": 78.92,
          "volume": 1940.668,
          "close_time": 1762639199999,
          "quote_volume": 152517.48562,
          "trades": 799,
          "taker_buy_base": 1392.601,
          "taker_buy_quote": 109296.12035
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 79.0,
          "high": 82.6,
          "low": 78.78,
          "close": 81.78,
          "volume": 2715.761,
          "close_time": 1762642799999,
          "quote_volume": 216546.18057,
          "trades": 970,
          "taker_buy_base": 777.079,
          "taker_buy_quote": 62650.49868
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 81.7,
          "high": 83.46,
          "low": 80.88,
          "close": 81.51,
          "volume": 1476.308,
          "close_time": 1762646399999,
          "quote_volume": 121028.48289,
          "trades": 1046,
          "taker_buy_base": 783.181,
          "taker_buy_quote": 64170.6953
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 81.51,
          "high": 83.46,
          "low": 79.1,
          "close": 79.66,
          "volume": 1164.986,
          "close_time": 1762649999999,
          "quote_volume": 94119.81389,
          "trades": 937,
          "taker_buy_base": 385.027,
          "taker_buy_quote": 31372.43411
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 79.96,
          "high": 80.6,
          "low": 78.35,
          "close": 80.12,
          "volume": 605.458,
          "close_time": 1762653599999,
          "quote_volume": 47873.8421,
          "trades": 677,
          "taker_buy_base": 67.002,
          "taker_buy_quote": 5301.68628
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 79.92,
          "high": 79.92,
          "low": 76.42,
          "close": 76.68,
          "volume": 1040.45,
          "close_time": 1762657199999,
          "quote_volume": 80554.52501,
          "trades": 718,
          "taker_buy_base": 195.279,
          "taker_buy_quote": 15176.29173
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 76.72,
          "high": 77.24,
          "low": 72.91,
          "close": 74.37,
          "volume": 3688.619,
          "close_time": 1762660799999,
          "quote_volume": 275765.86278,
          "trades": 1530,
          "taker_buy_base": 1729.051,
          "taker_buy_quote": 128772.13162
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 74.5,
          "high": 76.65,
          "low": 74.48,
          "close": 76.58,
          "volume": 1266.273,
          "close_time": 1762664399999,
          "quote_volume": 95885.25305,
          "trades": 999,
          "taker_buy_base": 421.805,
          "taker_buy_quote": 31889.50875
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 76.53,
          "high": 77.28,
          "low": 75.4,
          "close": 75.94,
          "volume": 413.444,
          "close_time": 1762667999999,
          "quote_volume": 31554.98597,
          "trades": 437,
          "taker_buy_base": 148.759,
          "taker_buy_quote": 11349.05669
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 75.94,
          "high": 79.17,
          "low": 75.51,
          "close": 79.17,
          "volume": 1503.469,
          "close_time": 1762671599999,
          "quote_volume": 116404.51163,
          "trades": 802,
          "taker_buy_base": 572.403,
          "taker_buy_quote": 44341.4817
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 79.05,
          "high": 83.04,
          "low": 78.28,
          "close": 79.24,
          "volume": 1969.119,
          "close_time": 1762675199999,
          "quote_volume": 159900.54482,
          "trades": 1429,
          "taker_buy_base": 947.334,
          "taker_buy_quote": 76955.86457
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 79.2,
          "high": 79.32,
          "low": 77.37,
          "close": 78.89,
          "volume": 1036.588,
          "close_time": 1762678799999,
          "quote_volume": 81104.52293,
          "trades": 840,
          "taker_buy_base": 521.678,
          "taker_buy_quote": 40813.42023
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 78.96,
          "high": 83.16,
          "low": 78.96,
          "close": 83.16,
          "volume": 2763.893,
          "close_time": 1762682399999,
          "quote_volume": 225007.343,
          "trades": 1750,
          "taker_buy_base": 969.92,
          "taker_buy_quote": 79325.53416
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 83.07,
          "high": 92.97,
          "low": 81.84,
          "close": 91.06,
          "volume": 7326.486,
          "close_time": 1762685999999,
          "quote_volume": 640874.66356,
          "trades": 3670,
          "taker_buy_base": 3658.175,
          "taker_buy_quote": 321379.81261
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 91.17,
          "high": 96.48,
          "low": 88.06,
          "close": 93.35,
          "volume": 14842.194,
          "close_time": 1762689599999,
          "quote_volume": 1393232.9494,
          "trades": 4608,
          "taker_buy_base": 5314.814,
          "taker_buy_quote": 496405.89603
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 93.43,
          "high": 93.62,
          "low": 88.41,
          "close": 88.84,
          "volume": 5699.343,
          "close_time": 1762693199999,
          "quote_volume": 519090.71314,
          "trades": 2851,
          "taker_buy_base": 3005.939,
          "taker_buy_quote": 274001.29789
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 88.96,
          "high": 90.86,
          "low": 86.4,
          "close": 87.94,
          "volume": 3702.425,
          "close_time": 1762696799999,
          "quote_volume": 326997.0603,
          "trades": 2229,
          "taker_buy_base": 2092.747,
          "taker_buy_quote": 184658.63851
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 87.9,
          "high": 90.76,
          "low": 84.45,
          "close": 84.76,
          "volume": 3432.384,
          "close_time": 1762700399999,
          "quote_volume": 300163.99057,
          "trades": 2303,
          "taker_buy_base": 1415.562,
          "taker_buy_quote": 124358.34939
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 84.91,
          "high": 90.25,
          "low": 84.56,
          "close": 86.52,
          "volume": 3300.547,
          "close_time": 1762703999999,
          "quote_volume": 290043.00326,
          "trades": 2335,
          "taker_buy_base": 1561.38,
          "taker_buy_quote": 136994.73585
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 86.36,
          "high": 88.58,
          "low": 84.97,
          "close": 85.47,
          "volume": 2497.459,
          "close_time": 1762707599999,
          "quote_volume": 215754.66996,
          "trades": 1950,
          "taker_buy_base": 1405.616,
          "taker_buy_quote": 121612.13164
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 85.46,
          "high": 87.24,
          "low": 84.64,
          "close": 86.91,
          "volume": 2309.819,
          "close_time": 1762711199999,
          "quote_volume": 198324.00902,
          "trades": 1604,
          "taker_buy_base": 1156.478,
          "taker_buy_quote": 99281.7085
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 86.64,
          "high": 88.74,
          "low": 86.04,
          "close": 87.55,
          "volume": 1696.921,
          "close_time": 1762714799999,
          "quote_volume": 148546.47129,
          "trades": 1570,
          "taker_buy_base": 685.464,
          "taker_buy_quote": 59919.36997
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 87.69,
          "high": 88.57,
          "low": 85.92,
          "close": 87.3,
          "volume": 2024.5,
          "close_time": 1762718399999,
          "quote_volume": 176441.52332,
          "trades": 1559,
          "taker_buy_base": 1449.805,
          "taker_buy_quote": 126226.13281
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 87.21,
          "high": 88.92,
          "low": 86.8,
          "close": 88.82,
          "volume": 1474.831,
          "close_time": 1762721999999,
          "quote_volume": 129183.31304,
          "trades": 1329,
          "taker_buy_base": 603.88,
          "taker_buy_quote": 52878.37048
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 88.6,
          "high": 89.32,
          "low": 86.52,
          "close": 86.67,
          "volume": 2368.443,
          "close_time": 1762725599999,
          "quote_volume": 207949.1125,
          "trades": 1391,
          "taker_buy_base": 1036.631,
          "taker_buy_quote": 91131.99853
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 86.8,
          "high": 87.0,
          "low": 81.77,
          "close": 82.39,
          "volume": 4337.91,
          "close_time": 1762729199999,
          "quote_volume": 362417.6875,
          "trades": 2221,
          "taker_buy_base": 1231.831,
          "taker_buy_quote": 103450.67331
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 82.48,
          "high": 83.66,
          "low": 80.43,
          "close": 81.59,
          "volume": 6880.049,
          "close_time": 1762732799999,
          "quote_volume": 558592.79394,
          "trades": 2533,
          "taker_buy_base": 5833.257,
          "taker_buy_quote": 473246.38801
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 81.75,
          "high": 84.55,
          "low": 80.69,
          "close": 84.03,
          "volume": 952.85,
          "close_time": 1762736399999,
          "quote_volume": 79227.68265,
          "trades": 1057,
          "taker_buy_base": 429.061,
          "taker_buy_quote": 35618.14435
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 83.86,
          "high": 85.68,
          "low": 81.8,
          "close": 83.44,
          "volume": 963.687,
          "close_time": 1762739999999,
          "quote_volume": 80366.61137,
          "trades": 1351,
          "taker_buy_base": 599.046,
          "taker_buy_quote": 49990.60269
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 83.6,
          "high": 84.16,
          "low": 82.2,
          "close": 83.16,
          "volume": 839.198,
          "close_time": 1762743599999,
          "quote_volume": 69937.96518,
          "trades": 662,
          "taker_buy_base": 399.112,
          "taker_buy_quote": 33181.05155
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 83.24,
          "high": 85.6,
          "low": 83.14,
          "close": 84.56,
          "volume": 547.911,
          "close_time": 1762747199999,
          "quote_volume": 46086.13199,
          "trades": 668,
          "taker_buy_base": 285.865,
          "taker_buy_quote": 24072.08073
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 84.36,
          "high": 84.36,
          "low": 81.74,
          "close": 82.42,
          "volume": 771.559,
          "close_time": 1762750799999,
          "quote_volume": 63967.3071,
          "trades": 555,
          "taker_buy_base": 444.938,
          "taker_buy_quote": 36866.80152
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 82.24,
          "high": 82.44,
          "low": 77.0,
          "close": 81.13,
          "volume": 2756.612,
          "close_time": 1762754399999,
          "quote_volume": 219852.83404,
          "trades": 1353,
          "taker_buy_base": 976.992,
          "taker_buy_quote": 78284.33062
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 81.0,
          "high": 84.06,
          "low": 80.62,
          "close": 83.16,
          "volume": 1161.765,
          "close_time": 1762757999999,
          "quote_volume": 95357.00783,
          "trades": 697,
          "taker_buy_base": 661.221,
          "taker_buy_quote": 54306.40111
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 83.11,
          "high": 84.4,
          "low": 81.73,
          "close": 82.78,
          "volume": 913.712,
          "close_time": 1762761599999,
          "quote_volume": 75957.54585,
          "trades": 814,
          "taker_buy_base": 404.513,
          "taker_buy_quote": 33622.16973
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 82.64,
          "high": 82.92,
          "low": 77.53,
          "close": 80.07,
          "volume": 1881.668,
          "close_time": 1762765199999,
          "quote_volume": 149928.47227,
          "trades": 1173,
          "taker_buy_base": 1081.784,
          "taker_buy_quote": 86125.88196
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 80.01,
          "high": 81.35,
          "low": 79.47,
          "close": 81.08,
          "volume": 837.354,
          "close_time": 1762768799999,
          "quote_volume": 67637.54545,
          "trades": 609,
          "taker_buy_base": 630.039,
          "taker_buy_quote": 50912.67208
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 81.09,
          "high": 81.3,
          "low": 78.05,
          "close": 78.25,
          "volume": 1296.109,
          "close_time": 1762772399999,
          "quote_volume": 102695.25971,
          "trades": 1092,
          "taker_buy_base": 547.379,
          "taker_buy_quote": 43383.52042
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 78.37,
          "high": 79.65,
          "low": 78.27,
          "close": 79.17,
          "volume": 661.48,
          "close_time": 1762775999999,
          "quote_volume": 52338.6365,
          "trades": 633,
          "taker_buy_base": 284.617,
          "taker_buy_quote": 22547.55816
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 79.19,
          "high": 80.97,
          "low": 78.59,
          "close": 79.84,
          "volume": 2238.051,
          "close_time": 1762779599999,
          "quote_volume": 178999.7783,
          "trades": 1109,
          "taker_buy_base": 727.944,
          "taker_buy_quote": 58196.24642
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 79.89,
          "high": 81.06,
          "low": 78.62,
          "close": 79.23,
          "volume": 1042.368,
          "close_time": 1762783199999,
          "quote_volume": 83512.54877,
          "trades": 675,
          "taker_buy_base": 753.491,
          "taker_buy_quote": 60559.78373
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 79.05,
          "high": 79.11,
          "low": 77.09,
          "close": 79.02,
          "volume": 1641.409,
          "close_time": 1762786799999,
          "quote_volume": 128342.88355,
          "trades": 827,
          "taker_buy_base": 690.626,
          "taker_buy_quote": 54016.1832
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 79.05,
          "high": 80.85,
          "low": 78.81,
          "close": 79.54,
          "volume": 1025.699,
          "close_time": 1762790399999,
          "quote_volume": 81963.48781,
          "trades": 812,
          "taker_buy_base": 420.145,
          "taker_buy_quote": 33560.86421
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 79.56,
          "high": 81.59,
          "low": 76.85,
          "close": 77.23,
          "volume": 1921.577,
          "close_time": 1762793999999,
          "quote_volume": 151749.87078,
          "trades": 1013,
          "taker_buy_base": 1194.379,
          "taker_buy_quote": 94790.86194
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 77.24,
          "high": 77.83,
          "low": 76.09,
          "close": 77.3,
          "volume": 1451.418,
          "close_time": 1762797599999,
          "quote_volume": 111770.69206,
          "trades": 795,
          "taker_buy_base": 721.51,
          "taker_buy_quote": 55512.55785
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 77.32,
          "high": 78.96,
          "low": 77.19,
          "close": 78.11,
          "volume": 615.616,
          "close_time": 1762801199999,
          "quote_volume": 48158.51167,
          "trades": 560,
          "taker_buy_base": 299.788,
          "taker_buy_quote": 23463.4243
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 78.12,
          "high": 78.58,
          "low": 77.21,
          "close": 77.77,
          "volume": 497.716,
          "close_time": 1762804799999,
          "quote_volume": 38751.00165,
          "trades": 890,
          "taker_buy_base": 216.387,
          "taker_buy_quote": 16831.74002
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 77.8,
          "high": 78.86,
          "low": 77.3,
          "close": 77.48,
          "volume": 528.308,
          "close_time": 1762808399999,
          "quote_volume": 41175.02231,
          "trades": 301,
          "taker_buy_base": 342.595,
          "taker_buy_quote": 26690.86331
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 77.41,
          "high": 77.48,
          "low": 70.89,
          "close": 72.69,
          "volume": 7527.0,
          "close_time": 1762811999999,
          "quote_volume": 555506.91321,
          "trades": 2315,
          "taker_buy_base": 1770.352,
          "taker_buy_quote": 130556.32484
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 72.71,
          "high": 74.69,
          "low": 72.08,
          "close": 73.36,
          "volume": 1666.585,
          "close_time": 1762815599999,
          "quote_volume": 122198.24405,
          "trades": 884,
          "taker_buy_base": 1092.461,
          "taker_buy_quote": 80027.88729
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 73.42,
          "high": 73.9,
          "low": 72.17,
          "close": 72.8,
          "volume": 815.822,
          "close_time": 1762819199999,
          "quote_volume": 59556.80008,
          "trades": 957,
          "taker_buy_base": 449.004,
          "taker_buy_quote": 32742.84272
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 72.88,
          "high": 74.3,
          "low": 71.96,
          "close": 73.1,
          "volume": 1759.39,
          "close_time": 1762822799999,
          "quote_volume": 128515.90649,
          "trades": 1060,
          "taker_buy_base": 456.56,
          "taker_buy_quote": 33349.03409
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 73.3,
          "high": 74.93,
          "low": 72.89,
          "close": 73.75,
          "volume": 658.023,
          "close_time": 1762826399999,
          "quote_volume": 48719.46471,
          "trades": 611,
          "taker_buy_base": 403.426,
          "taker_buy_quote": 29923.65312
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 73.91,
          "high": 75.6,
          "low": 72.31,
          "close": 74.86,
          "volume": 705.896,
          "close_time": 1762829999999,
          "quote_volume": 52370.45664,
          "trades": 842,
          "taker_buy_base": 387.263,
          "taker_buy_quote": 28757.94142
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 74.72,
          "high": 75.56,
          "low": 73.89,
          "close": 74.04,
          "volume": 242.704,
          "close_time": 1762833599999,
          "quote_volume": 18104.43938,
          "trades": 446,
          "taker_buy_base": 112.37,
          "taker_buy_quote": 8404.09193
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 73.98,
          "high": 75.3,
          "low": 73.3,
          "close": 74.06,
          "volume": 304.089,
          "close_time": 1762837199999,
          "quote_volume": 22642.02439,
          "trades": 397,
          "taker_buy_base": 196.942,
          "taker_buy_quote": 14665.41619
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 74.08,
          "high": 75.36,
          "low": 72.81,
          "close": 74.67,
          "volume": 207.155,
          "close_time": 1762840799999,
          "quote_volume": 15444.09008,
          "trades": 365,
          "taker_buy_base": 119.238,
          "taker_buy_quote": 8896.83663
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 74.67,
          "high": 77.44,
          "low": 74.27,
          "close": 74.64,
          "volume": 1077.606,
          "close_time": 1762844399999,
          "quote_volume": 81712.48373,
          "trades": 1004,
          "taker_buy_base": 710.758,
          "taker_buy_quote": 53890.11138
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 74.68,
          "high": 75.2,
          "low": 70.4,
          "close": 71.36,
          "volume": 1818.912,
          "close_time": 1762847999999,
          "quote_volume": 131274.26231,
          "trades": 710,
          "taker_buy_base": 706.318,
          "taker_buy_quote": 50589.85229
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 71.28,
          "high": 72.08,
          "low": 70.44,
          "close": 71.48,
          "volume": 1743.124,
          "close_time": 1762851599999,
          "quote_volume": 123785.04282,
          "trades": 670,
          "taker_buy_base": 1116.755,
          "taker_buy_quote": 79343.03049
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 71.3,
          "high": 71.86,
          "low": 65.53,
          "close": 67.06,
          "volume": 4633.597,
          "close_time": 1762855199999,
          "quote_volume": 313306.81421,
          "trades": 1591,
          "taker_buy_base": 1742.688,
          "taker_buy_quote": 117483.69333
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 66.93,
          "high": 68.0,
          "low": 66.55,
          "close": 67.05,
          "volume": 2800.55,
          "close_time": 1762858799999,
          "quote_volume": 188703.91727,
          "trades": 1332,
          "taker_buy_base": 914.001,
          "taker_buy_quote": 61543.95785
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 67.06,
          "high": 68.1,
          "low": 66.46,
          "close": 66.94,
          "volume": 4738.462,
          "close_time": 1762862399999,
          "quote_volume": 317761.5902,
          "trades": 1497,
          "taker_buy_base": 2383.145,
          "taker_buy_quote": 159908.63723
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 67.0,
          "high": 68.4,
          "low": 65.85,
          "close": 67.88,
          "volume": 2586.8,
          "close_time": 1762865999999,
          "quote_volume": 173457.03546,
          "trades": 1438,
          "taker_buy_base": 1580.889,
          "taker_buy_quote": 106034.80245
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 68.04,
          "high": 69.71,
          "low": 67.68,
          "close": 68.52,
          "volume": 1852.417,
          "close_time": 1762869599999,
          "quote_volume": 127449.00654,
          "trades": 1132,
          "taker_buy_base": 743.412,
          "taker_buy_quote": 51318.99758
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 68.45,
          "high": 69.45,
          "low": 67.71,
          "close": 68.92,
          "volume": 1571.024,
          "close_time": 1762873199999,
          "quote_volume": 107576.56251,
          "trades": 781,
          "taker_buy_base": 720.102,
          "taker_buy_quote": 49340.29927
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 68.84,
          "high": 69.52,
          "low": 68.14,
          "close": 69.38,
          "volume": 802.968,
          "close_time": 1762876799999,
          "quote_volume": 55332.85347,
          "trades": 904,
          "taker_buy_base": 321.482,
          "taker_buy_quote": 22126.06125
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 69.3,
          "high": 70.16,
          "low": 68.09,
          "close": 68.96,
          "volume": 859.421,
          "close_time": 1762880399999,
          "quote_volume": 59395.85464,
          "trades": 968,
          "taker_buy_base": 541.706,
          "taker_buy_quote": 37451.74553
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 68.96,
          "high": 69.34,
          "low": 67.75,
          "close": 68.61,
          "volume": 543.48,
          "close_time": 1762883999999,
          "quote_volume": 37194.35451,
          "trades": 767,
          "taker_buy_base": 344.492,
          "taker_buy_quote": 23605.72762
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 68.62,
          "high": 69.08,
          "low": 67.63,
          "close": 67.93,
          "volume": 272.177,
          "close_time": 1762887599999,
          "quote_volume": 18609.02139,
          "trades": 691,
          "taker_buy_base": 142.616,
          "taker_buy_quote": 9755.52403
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 67.94,
          "high": 68.7,
          "low": 67.34,
          "close": 68.26,
          "volume": 173.432,
          "close_time": 1762891199999,
          "quote_volume": 11795.44997,
          "trades": 534,
          "taker_buy_base": 78.333,
          "taker_buy_quote": 5336.27418
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 68.2,
          "high": 68.8,
          "low": 66.7,
          "close": 67.35,
          "volume": 441.35,
          "close_time": 1762894799999,
          "quote_volume": 29669.6811,
          "trades": 631,
          "taker_buy_base": 197.876,
          "taker_buy_quote": 13301.42645
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 67.37,
          "high": 69.08,
          "low": 67.37,
          "close": 68.12,
          "volume": 501.865,
          "close_time": 1762898399999,
          "quote_volume": 34166.73791,
          "trades": 705,
          "taker_buy_base": 324.453,
          "taker_buy_quote": 22117.30896
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 68.06,
          "high": 68.32,
          "low": 67.15,
          "close": 68.22,
          "volume": 351.752,
          "close_time": 1762901999999,
          "quote_volume": 23854.66543,
          "trades": 921,
          "taker_buy_base": 144.336,
          "taker_buy_quote": 9787.63208
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 68.24,
          "high": 68.59,
          "low": 66.24,
          "close": 67.05,
          "volume": 286.532,
          "close_time": 1762905599999,
          "quote_volume": 19273.26722,
          "trades": 792,
          "taker_buy_base": 116.578,
          "taker_buy_quote": 7838.04625
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 67.06,
          "high": 68.4,
          "low": 65.78,
          "close": 66.11,
          "volume": 548.115,
          "close_time": 1762909199999,
          "quote_volume": 36663.93286,
          "trades": 870,
          "taker_buy_base": 100.736,
          "taker_buy_quote": 6737.209
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 66.22,
          "high": 70.42,
          "low": 66.22,
          "close": 69.61,
          "volume": 418.605,
          "close_time": 1762912799999,
          "quote_volume": 28715.74451,
          "trades": 871,
          "taker_buy_base": 292.562,
          "taker_buy_quote": 20103.57639
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 69.54,
          "high": 72.08,
          "low": 68.96,
          "close": 71.84,
          "volume": 444.559,
          "close_time": 1762916399999,
          "quote_volume": 31401.94498,
          "trades": 657,
          "taker_buy_base": 308.364,
          "taker_buy_quote": 21761.63669
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 71.76,
          "high": 72.16,
          "low": 69.63,
          "close": 70.38,
          "volume": 324.533,
          "close_time": 1762919999999,
          "quote_volume": 22856.08374,
          "trades": 486,
          "taker_buy_base": 152.982,
          "taker_buy_quote": 10780.00354
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 70.2,
          "high": 71.5,
          "low": 70.0,
          "close": 70.89,
          "volume": 148.246,
          "close_time": 1762923599999,
          "quote_volume": 10467.90044,
          "trades": 359,
          "taker_buy_base": 90.886,
          "taker_buy_quote": 6427.80287
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 70.99,
          "high": 71.24,
          "low": 69.9,
          "close": 70.05,
          "volume": 273.645,
          "close_time": 1762927199999,
          "quote_volume": 19312.16687,
          "trades": 471,
          "taker_buy_base": 146.053,
          "taker_buy_quote": 10303.5576
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 70.04,
          "high": 70.88,
          "low": 69.44,
          "close": 70.4,
          "volume": 260.395,
          "close_time": 1762930799999,
          "quote_volume": 18348.39897,
          "trades": 544,
          "taker_buy_base": 103.101,
          "taker_buy_quote": 7271.14082
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 70.36,
          "high": 70.36,
          "low": 67.64,
          "close": 68.35,
          "volume": 1129.124,
          "close_time": 1762934399999,
          "quote_volume": 77427.86108,
          "trades": 842,
          "taker_buy_base": 491.256,
          "taker_buy_quote": 33640.10359
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 68.77,
          "high": 70.3,
          "low": 68.64,
          "close": 69.33,
          "volume": 444.351,
          "close_time": 1762937999999,
          "quote_volume": 30848.40005,
          "trades": 682,
          "taker_buy_base": 139.42,
          "taker_buy_quote": 9701.84404
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 69.33,
          "high": 71.28,
          "low": 69.25,
          "close": 70.48,
          "volume": 693.532,
          "close_time": 1762941599999,
          "quote_volume": 49057.03347,
          "trades": 1058,
          "taker_buy_base": 105.143,
          "taker_buy_quote": 7407.56608
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 70.48,
          "high": 72.25,
          "low": 70.48,
          "close": 70.9,
          "volume": 805.535,
          "close_time": 1762945199999,
          "quote_volume": 57522.36811,
          "trades": 791,
          "taker_buy_base": 548.39,
          "taker_buy_quote": 39105.14311
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 70.88,
          "high": 71.34,
          "low": 70.02,
          "close": 70.61,
          "volume": 490.3,
          "close_time": 1762948799999,
          "quote_volume": 34683.17533,
          "trades": 850,
          "taker_buy_base": 232.165,
          "taker_buy_quote": 16398.18745
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 70.6,
          "high": 70.6,
          "low": 69.11,
          "close": 69.22,
          "volume": 565.631,
          "close_time": 1762952399999,
          "quote_volume": 39487.14584,
          "trades": 667,
          "taker_buy_base": 151.983,
          "taker_buy_quote": 10613.00989
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 69.36,
          "high": 69.53,
          "low": 68.3,
          "close": 68.38,
          "volume": 310.587,
          "close_time": 1762955999999,
          "quote_volume": 21402.18555,
          "trades": 748,
          "taker_buy_base": 152.248,
          "taker_buy_quote": 10479.80471
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 68.25,
          "high": 68.42,
          "low": 66.62,
          "close": 66.94,
          "volume": 723.655,
          "close_time": 1762959599999,
          "quote_volume": 48928.31676,
          "trades": 1220,
          "taker_buy_base": 220.144,
          "taker_buy_quote": 14903.14387
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 66.94,
          "high": 67.62,
          "low": 64.47,
          "close": 65.0,
          "volume": 1040.218,
          "close_time": 1762963199999,
          "quote_volume": 68513.6537,
          "trades": 1551,
          "taker_buy_base": 633.932,
          "taker_buy_quote": 41844.05421
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 65.0,
          "high": 65.6,
          "low": 63.76,
          "close": 64.12,
          "volume": 957.003,
          "close_time": 1762966799999,
          "quote_volume": 61696.08121,
          "trades": 927,
          "taker_buy_base": 250.99,
          "taker_buy_quote": 16228.36021
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 64.26,
          "high": 64.77,
          "low": 63.58,
          "close": 64.71,
          "volume": 452.982,
          "close_time": 1762970399999,
          "quote_volume": 28998.25325,
          "trades": 787,
          "taker_buy_base": 161.021,
          "taker_buy_quote": 10301.66545
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 64.7,
          "high": 66.11,
          "low": 64.58,
          "close": 64.86,
          "volume": 367.283,
          "close_time": 1762973999999,
          "quote_volume": 23953.32465,
          "trades": 1037,
          "taker_buy_base": 155.084,
          "taker_buy_quote": 10098.6983
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 64.85,
          "high": 64.99,
          "low": 63.56,
          "close": 64.41,
          "volume": 1071.983,
          "close_time": 1762977599999,
          "quote_volume": 69218.74326,
          "trades": 866,
          "taker_buy_base": 753.115,
          "taker_buy_quote": 48805.91768
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 64.4,
          "high": 71.04,
          "low": 64.4,
          "close": 69.85,
          "volume": 3712.908,
          "close_time": 1762981199999,
          "quote_volume": 257794.08544,
          "trades": 1803,
          "taker_buy_base": 2464.881,
          "taker_buy_quote": 171170.33308
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 69.99,
          "high": 70.74,
          "low": 67.48,
          "close": 67.64,
          "volume": 2385.525,
          "close_time": 1762984799999,
          "quote_volume": 164021.34182,
          "trades": 1187,
          "taker_buy_base": 1127.237,
          "taker_buy_quote": 77583.23874
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 67.66,
          "high": 68.3,
          "low": 66.63,
          "close": 68.06,
          "volume": 552.041,
          "close_time": 1762988399999,
          "quote_volume": 37162.61077,
          "trades": 791,
          "taker_buy_base": 318.706,
          "taker_buy_quote": 21483.51293
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 68.04,
          "high": 68.44,
          "low": 66.93,
          "close": 67.08,
          "volume": 415.513,
          "close_time": 1762991999999,
          "quote_volume": 28019.94226,
          "trades": 655,
          "taker_buy_base": 202.188,
          "taker_buy_quote": 13634.97461
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 67.13,
          "high": 68.08,
          "low": 67.02,
          "close": 67.49,
          "volume": 417.851,
          "close_time": 1762995599999,
          "quote_volume": 28191.29646,
          "trades": 739,
          "taker_buy_base": 178.333,
          "taker_buy_quote": 12026.63041
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 67.47,
          "high": 68.56,
          "low": 66.26,
          "close": 66.58,
          "volume": 393.227,
          "close_time": 1762999199999,
          "quote_volume": 26324.70531,
          "trades": 750,
          "taker_buy_base": 294.029,
          "taker_buy_quote": 19653.73728
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 66.6,
          "high": 67.68,
          "low": 65.84,
          "close": 66.66,
          "volume": 673.469,
          "close_time": 1763002799999,
          "quote_volume": 44832.21722,
          "trades": 955,
          "taker_buy_base": 247.038,
          "taker_buy_quote": 16466.22646
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 66.64,
          "high": 67.62,
          "low": 65.81,
          "close": 67.13,
          "volume": 287.034,
          "close_time": 1763006399999,
          "quote_volume": 19207.77829,
          "trades": 804,
          "taker_buy_base": 163.614,
          "taker_buy_quote": 10957.69862
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 67.18,
          "high": 67.68,
          "low": 66.5,
          "close": 67.42,
          "volume": 146.022,
          "close_time": 1763009999999,
          "quote_volume": 9805.2486,
          "trades": 666,
          "taker_buy_base": 93.998,
          "taker_buy_quote": 6310.8046
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 67.36,
          "high": 68.82,
          "low": 66.8,
          "close": 68.44,
          "volume": 191.212,
          "close_time": 1763013599999,
          "quote_volume": 12939.75594,
          "trades": 744,
          "taker_buy_base": 108.44,
          "taker_buy_quote": 7331.9851
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 68.45,
          "high": 69.76,
          "low": 68.24,
          "close": 68.33,
          "volume": 728.362,
          "close_time": 1763017199999,
          "quote_volume": 50211.70257,
          "trades": 915,
          "taker_buy_base": 483.285,
          "taker_buy_quote": 33355.03163
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 68.31,
          "high": 68.86,
          "low": 67.42,
          "close": 67.59,
          "volume": 703.725,
          "close_time": 1763020799999,
          "quote_volume": 47881.69538,
          "trades": 875,
          "taker_buy_base": 507.246,
          "taker_buy_quote": 34499.97952
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 67.57,
          "high": 70.0,
          "low": 67.36,
          "close": 68.68,
          "volume": 520.966,
          "close_time": 1763024399999,
          "quote_volume": 35773.85534,
          "trades": 582,
          "taker_buy_base": 219.583,
          "taker_buy_quote": 15125.81587
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 68.72,
          "high": 68.76,
          "low": 66.88,
          "close": 66.95,
          "volume": 418.595,
          "close_time": 1763027999999,
          "quote_volume": 28440.78333,
          "trades": 802,
          "taker_buy_base": 216.791,
          "taker_buy_quote": 14755.38398
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 66.99,
          "high": 69.92,
          "low": 66.85,
          "close": 68.44,
          "volume": 1000.705,
          "close_time": 1763031599999,
          "quote_volume": 68565.75025,
          "trades": 943,
          "taker_buy_base": 664.34,
          "taker_buy_quote": 45496.14221
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 68.62,
          "high": 71.6,
          "low": 67.92,
          "close": 71.14,
          "volume": 1323.645,
          "close_time": 1763035199999,
          "quote_volume": 92237.54423,
          "trades": 1234,
          "taker_buy_base": 910.63,
          "taker_buy_quote": 63470.67495
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 71.08,
          "high": 71.08,
          "low": 68.96,
          "close": 70.05,
          "volume": 3115.764,
          "close_time": 1763038799999,
          "quote_volume": 218245.87634,
          "trades": 1038,
          "taker_buy_base": 2135.122,
          "taker_buy_quote": 149964.95198
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 70.13,
          "high": 70.13,
          "low": 67.94,
          "close": 68.32,
          "volume": 1378.396,
          "close_time": 1763042399999,
          "quote_volume": 95171.10724,
          "trades": 481,
          "taker_buy_base": 403.274,
          "taker_buy_quote": 27905.873
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 68.08,
          "high": 68.25,
          "low": 66.06,
          "close": 68.03,
          "volume": 3058.298,
          "close_time": 1763045999999,
          "quote_volume": 205421.54585,
          "trades": 405,
          "taker_buy_base": 720.777,
          "taker_buy_quote": 48400.12984
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 67.57,
          "high": 68.56,
          "low": 66.15,
          "close": 67.16,
          "volume": 474.796,
          "close_time": 1763049599999,
          "quote_volume": 32014.32457,
          "trades": 206,
          "taker_buy_base": 271.152,
          "taker_buy_quote": 18280.22953
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 67.23,
          "high": 67.92,
          "low": 63.96,
          "close": 64.32,
          "volume": 1081.863,
          "close_time": 1763053199999,
          "quote_volume": 70573.86973,
          "trades": 1015,
          "taker_buy_base": 554.1,
          "taker_buy_quote": 36115.972
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 64.23,
          "high": 64.7,
          "low": 63.08,
          "close": 63.32,
          "volume": 877.52,
          "close_time": 1763056799999,
          "quote_volume": 55982.40183,
          "trades": 759,
          "taker_buy_base": 507.675,
          "taker_buy_quote": 32364.20079
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 63.34,
          "high": 63.8,
          "low": 62.01,
          "close": 63.12,
          "volume": 2499.339,
          "close_time": 1763060399999,
          "quote_volume": 156173.67473,
          "trades": 1228,
          "taker_buy_base": 692.816,
          "taker_buy_quote": 43351.27937
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 63.06,
          "high": 64.72,
          "low": 62.27,
          "close": 62.9,
          "volume": 1260.155,
          "close_time": 1763063999999,
          "quote_volume": 79992.97507,
          "trades": 1205,
          "taker_buy_base": 758.393,
          "taker_buy_quote": 48107.00932
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 62.81,
          "high": 63.38,
          "low": 62.22,
          "close": 62.67,
          "volume": 976.762,
          "close_time": 1763067599999,
          "quote_volume": 61301.39566,
          "trades": 1087,
          "taker_buy_base": 455.029,
          "taker_buy_quote": 28641.87554
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 62.68,
          "high": 62.91,
          "low": 61.55,
          "close": 62.0,
          "volume": 592.743,
          "close_time": 1763071199999,
          "quote_volume": 36712.61719,
          "trades": 752,
          "taker_buy_base": 118.164,
          "taker_buy_quote": 7332.9465
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 61.97,
          "high": 64.26,
          "low": 61.97,
          "close": 63.82,
          "volume": 607.897,
          "close_time": 1763074799999,
          "quote_volume": 38411.81362,
          "trades": 879,
          "taker_buy_base": 427.478,
          "taker_buy_quote": 26925.16486
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 63.84,
          "high": 64.39,
          "low": 63.44,
          "close": 63.63,
          "volume": 161.569,
          "close_time": 1763078399999,
          "quote_volume": 10322.14131,
          "trades": 590,
          "taker_buy_base": 62.646,
          "taker_buy_quote": 3999.03467
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 63.69,
          "high": 64.59,
          "low": 63.48,
          "close": 64.23,
          "volume": 196.627,
          "close_time": 1763081999999,
          "quote_volume": 12577.32302,
          "trades": 781,
          "taker_buy_base": 69.408,
          "taker_buy_quote": 4441.45565
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 64.18,
          "high": 64.64,
          "low": 63.84,
          "close": 64.03,
          "volume": 62.769,
          "close_time": 1763085599999,
          "quote_volume": 4035.25718,
          "trades": 441,
          "taker_buy_base": 24.597,
          "taker_buy_quote": 1581.91846
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 64.04,
          "high": 64.42,
          "low": 63.74,
          "close": 64.23,
          "volume": 62.309,
          "close_time": 1763089199999,
          "quote_volume": 3994.51694,
          "trades": 430,
          "taker_buy_base": 19.242,
          "taker_buy_quote": 1233.86546
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 64.24,
          "high": 64.96,
          "low": 63.78,
          "close": 64.09,
          "volume": 148.582,
          "close_time": 1763092799999,
          "quote_volume": 9556.40739,
          "trades": 596,
          "taker_buy_base": 97.772,
          "taker_buy_quote": 6287.34442
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 64.08,
          "high": 64.12,
          "low": 61.46,
          "close": 62.58,
          "volume": 204.331,
          "close_time": 1763096399999,
          "quote_volume": 12796.54573,
          "trades": 904,
          "taker_buy_base": 63.353,
          "taker_buy_quote": 3977.70455
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 62.6,
          "high": 64.08,
          "low": 62.6,
          "close": 63.5,
          "volume": 327.101,
          "close_time": 1763099999999,
          "quote_volume": 20752.73203,
          "trades": 996,
          "taker_buy_base": 147.288,
          "taker_buy_quote": 9356.06587
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 63.6,
          "high": 64.81,
          "low": 62.77,
          "close": 64.81,
          "volume": 654.36,
          "close_time": 1763103599999,
          "quote_volume": 41627.38753,
          "trades": 974,
          "taker_buy_base": 251.548,
          "taker_buy_quote": 16024.94653
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 64.64,
          "high": 65.76,
          "low": 64.4,
          "close": 65.43,
          "volume": 783.935,
          "close_time": 1763107199999,
          "quote_volume": 50916.85078,
          "trades": 1243,
          "taker_buy_base": 355.899,
          "taker_buy_quote": 23167.79091
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 65.31,
          "high": 67.26,
          "low": 65.18,
          "close": 66.8,
          "volume": 871.223,
          "close_time": 1763110799999,
          "quote_volume": 57628.99789,
          "trades": 1592,
          "taker_buy_base": 569.979,
          "taker_buy_quote": 37661.80944
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 66.82,
          "high": 67.04,
          "low": 66.05,
          "close": 66.3,
          "volume": 526.486,
          "close_time": 1763114399999,
          "quote_volume": 35017.20476,
          "trades": 1263,
          "taker_buy_base": 261.454,
          "taker_buy_quote": 17375.05952
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 66.32,
          "high": 68.0,
          "low": 66.32,
          "close": 67.64,
          "volume": 731.101,
          "close_time": 1763117999999,
          "quote_volume": 49194.61104,
          "trades": 3036,
          "taker_buy_base": 385.673,
          "taker_buy_quote": 25944.61504
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 67.72,
          "high": 68.15,
          "low": 66.5,
          "close": 67.28,
          "volume": 391.411,
          "close_time": 1763121599999,
          "quote_volume": 26242.84627,
          "trades": 1122,
          "taker_buy_base": 288.393,
          "taker_buy_quote": 19339.47826
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 67.18,
          "high": 68.24,
          "low": 65.36,
          "close": 68.0,
          "volume": 1099.359,
          "close_time": 1763125199999,
          "quote_volume": 73241.05752,
          "trades": 1453,
          "taker_buy_base": 761.168,
          "taker_buy_quote": 50791.47696
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 67.94,
          "high": 73.92,
          "low": 67.82,
          "close": 67.82,
          "volume": 8220.96,
          "close_time": 1763128799999,
          "quote_volume": 590678.18032,
          "trades": 3586,
          "taker_buy_base": 3705.102,
          "taker_buy_quote": 265279.28443
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 67.8,
          "high": 71.6,
          "low": 66.28,
          "close": 71.22,
          "volume": 2447.759,
          "close_time": 1763132399999,
          "quote_volume": 169798.62771,
          "trades": 1354,
          "taker_buy_base": 1231.039,
          "taker_buy_quote": 85697.88856
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 71.28,
          "high": 78.11,
          "low": 70.74,
          "close": 73.8,
          "volume": 13118.216,
          "close_time": 1763135999999,
          "quote_volume": 979975.59887,
          "trades": 4417,
          "taker_buy_base": 4508.842,
          "taker_buy_quote": 335431.82284
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 73.8,
          "high": 73.99,
          "low": 71.33,
          "close": 72.3,
          "volume": 2335.745,
          "close_time": 1763139599999,
          "quote_volume": 169770.3085,
          "trades": 2000,
          "taker_buy_base": 1227.684,
          "taker_buy_quote": 89439.7998
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 72.3,
          "high": 73.17,
          "low": 71.02,
          "close": 72.05,
          "volume": 2159.063,
          "close_time": 1763143199999,
          "quote_volume": 154984.01238,
          "trades": 2014,
          "taker_buy_base": 1051.929,
          "taker_buy_quote": 75604.13129
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 71.92,
          "high": 75.03,
          "low": 71.9,
          "close": 73.62,
          "volume": 3765.893,
          "close_time": 1763146799999,
          "quote_volume": 277471.52904,
          "trades": 2429,
          "taker_buy_base": 1834.893,
          "taker_buy_quote": 135167.31196
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 73.75,
          "high": 75.98,
          "low": 73.6,
          "close": 75.53,
          "volume": 4125.672,
          "close_time": 1763150399999,
          "quote_volume": 308937.45109,
          "trades": 2788,
          "taker_buy_base": 1973.296,
          "taker_buy_quote": 147858.6331
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 75.53,
          "high": 75.73,
          "low": 72.24,
          "close": 72.97,
          "volume": 3071.137,
          "close_time": 1763153999999,
          "quote_volume": 227265.3013,
          "trades": 1950,
          "taker_buy_base": 1517.37,
          "taker_buy_quote": 112402.61618
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 72.98,
          "high": 75.15,
          "low": 72.84,
          "close": 73.39,
          "volume": 3971.065,
          "close_time": 1763157599999,
          "quote_volume": 293431.20765,
          "trades": 1677,
          "taker_buy_base": 1898.241,
          "taker_buy_quote": 140485.61512
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 73.3,
          "high": 75.64,
          "low": 72.58,
          "close": 74.62,
          "volume": 2149.584,
          "close_time": 1763161199999,
          "quote_volume": 159175.49291,
          "trades": 1710,
          "taker_buy_base": 1038.477,
          "taker_buy_quote": 76969.98233
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 74.66,
          "high": 75.62,
          "low": 73.42,
          "close": 74.47,
          "volume": 3298.268,
          "close_time": 1763164799999,
          "quote_volume": 245210.45248,
          "trades": 2272,
          "taker_buy_base": 1571.181,
          "taker_buy_quote": 116866.3172
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 74.32,
          "high": 75.84,
          "low": 70.18,
          "close": 75.84,
          "volume": 4735.199,
          "close_time": 1763168399999,
          "quote_volume": 343802.06315,
          "trades": 1720,
          "taker_buy_base": 1812.453,
          "taker_buy_quote": 131289.17444
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 75.73,
          "high": 84.88,
          "low": 75.4,
          "close": 84.35,
          "volume": 9971.814,
          "close_time": 1763171999999,
          "quote_volume": 807240.01101,
          "trades": 3629,
          "taker_buy_base": 5765.239,
          "taker_buy_quote": 465608.10544
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 84.44,
          "high": 85.58,
          "low": 80.58,
          "close": 84.82,
          "volume": 6553.377,
          "close_time": 1763175599999,
          "quote_volume": 547008.6739,
          "trades": 2976,
          "taker_buy_base": 4475.985,
          "taker_buy_quote": 374531.34103
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 84.48,
          "high": 95.0,
          "low": 83.59,
          "close": 88.96,
          "volume": 14505.196,
          "close_time": 1763179199999,
          "quote_volume": 1298246.93553,
          "trades": 5377,
          "taker_buy_base": 8490.718,
          "taker_buy_quote": 759285.17218
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 89.01,
          "high": 91.14,
          "low": 84.75,
          "close": 85.94,
          "volume": 6453.365,
          "close_time": 1763182799999,
          "quote_volume": 573393.67852,
          "trades": 2455,
          "taker_buy_base": 2106.107,
          "taker_buy_quote": 187150.00359
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 85.85,
          "high": 88.87,
          "low": 84.11,
          "close": 87.21,
          "volume": 3617.6,
          "close_time": 1763186399999,
          "quote_volume": 314375.32802,
          "trades": 1259,
          "taker_buy_base": 1829.595,
          "taker_buy_quote": 158971.90869
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 87.0,
          "high": 89.54,
          "low": 84.81,
          "close": 85.15,
          "volume": 4064.382,
          "close_time": 1763189999999,
          "quote_volume": 355734.80894,
          "trades": 1369,
          "taker_buy_base": 1866.161,
          "taker_buy_quote": 163932.64156
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 85.25,
          "high": 85.67,
          "low": 81.5,
          "close": 82.96,
          "volume": 6283.503,
          "close_time": 1763193599999,
          "quote_volume": 526267.3335,
          "trades": 1794,
          "taker_buy_base": 3116.231,
          "taker_buy_quote": 261672.56244
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 82.51,
          "high": 83.86,
          "low": 80.28,
          "close": 82.02,
          "volume": 3138.64,
          "close_time": 1763197199999,
          "quote_volume": 257067.39962,
          "trades": 957,
          "taker_buy_base": 1546.982,
          "taker_buy_quote": 126484.41629
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 81.84,
          "high": 83.59,
          "low": 79.87,
          "close": 80.27,
          "volume": 4444.161,
          "close_time": 1763200799999,
          "quote_volume": 363849.35467,
          "trades": 1435,
          "taker_buy_base": 1618.492,
          "taker_buy_quote": 132119.04799
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 80.36,
          "high": 80.48,
          "low": 77.88,
          "close": 79.12,
          "volume": 3500.937,
          "close_time": 1763204399999,
          "quote_volume": 276848.96574,
          "trades": 1485,
          "taker_buy_base": 1041.891,
          "taker_buy_quote": 82355.95202
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 79.12,
          "high": 81.12,
          "low": 78.32,
          "close": 80.18,
          "volume": 3382.001,
          "close_time": 1763207999999,
          "quote_volume": 270425.48361,
          "trades": 1248,
          "taker_buy_base": 1553.137,
          "taker_buy_quote": 124124.44661
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 80.14,
          "high": 80.72,
          "low": 78.34,
          "close": 78.5,
          "volume": 3443.9,
          "close_time": 1763211599999,
          "quote_volume": 272343.20445,
          "trades": 1437,
          "taker_buy_base": 799.357,
          "taker_buy_quote": 63288.97838
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 78.53,
          "high": 79.84,
          "low": 76.42,
          "close": 79.73,
          "volume": 2728.109,
          "close_time": 1763215199999,
          "quote_volume": 212887.74376,
          "trades": 1301,
          "taker_buy_base": 1078.238,
          "taker_buy_quote": 84182.82586
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 79.72,
          "high": 84.46,
          "low": 77.52,
          "close": 79.46,
          "volume": 9350.92,
          "close_time": 1763218799999,
          "quote_volume": 757594.06822,
          "trades": 3431,
          "taker_buy_base": 4659.045,
          "taker_buy_quote": 377179.24572
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 79.6,
          "high": 82.24,
          "low": 78.32,
          "close": 79.32,
          "volume": 5166.555,
          "close_time": 1763222399999,
          "quote_volume": 417166.06527,
          "trades": 1731,
          "taker_buy_base": 1606.322,
          "taker_buy_quote": 129744.97151
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 79.32,
          "high": 81.54,
          "low": 78.2,
          "close": 80.23,
          "volume": 3364.44,
          "close_time": 1763225999999,
          "quote_volume": 268270.50708,
          "trades": 1090,
          "taker_buy_base": 1753.776,
          "taker_buy_quote": 140010.66766
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 80.22,
          "high": 82.19,
          "low": 80.22,
          "close": 81.44,
          "volume": 2088.595,
          "close_time": 1763229599999,
          "quote_volume": 169640.56842,
          "trades": 787,
          "taker_buy_base": 1029.392,
          "taker_buy_quote": 83617.43337
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 81.36,
          "high": 83.77,
          "low": 81.1,
          "close": 83.61,
          "volume": 4031.155,
          "close_time": 1763233199999,
          "quote_volume": 331905.51732,
          "trades": 1106,
          "taker_buy_base": 1665.776,
          "taker_buy_quote": 137471.61825
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 83.5,
          "high": 84.03,
          "low": 81.62,
          "close": 82.11,
          "volume": 5277.998,
          "close_time": 1763236799999,
          "quote_volume": 438514.92006,
          "trades": 1314,
          "taker_buy_base": 2521.623,
          "taker_buy_quote": 209887.50437
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 82.03,
          "high": 82.04,
          "low": 78.62,
          "close": 80.12,
          "volume": 6997.781,
          "close_time": 1763240399999,
          "quote_volume": 559878.78357,
          "trades": 1561,
          "taker_buy_base": 3685.56,
          "taker_buy_quote": 294671.36905
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 80.19,
          "high": 83.36,
          "low": 80.19,
          "close": 80.78,
          "volume": 4886.32,
          "close_time": 1763243999999,
          "quote_volume": 399959.78048,
          "trades": 1351,
          "taker_buy_base": 2030.401,
          "taker_buy_quote": 165700.38263
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 80.96,
          "high": 84.33,
          "low": 80.16,
          "close": 84.01,
          "volume": 3041.48,
          "close_time": 1763247599999,
          "quote_volume": 250895.09032,
          "trades": 1112,
          "taker_buy_base": 1853.806,
          "taker_buy_quote": 152853.50622
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 84.08,
          "high": 99.02,
          "low": 84.0,
          "close": 97.84,
          "volume": 15373.841,
          "close_time": 1763251199999,
          "quote_volume": 1418342.67711,
          "trades": 6145,
          "taker_buy_base": 8393.906,
          "taker_buy_quote": 773527.81789
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 97.8,
          "high": 97.85,
          "low": 88.44,
          "close": 90.96,
          "volume": 11515.204,
          "close_time": 1763254799999,
          "quote_volume": 1069501.6761,
          "trades": 4341,
          "taker_buy_base": 4844.313,
          "taker_buy_quote": 443838.53145
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 91.16,
          "high": 98.61,
          "low": 90.07,
          "close": 90.44,
          "volume": 8093.74,
          "close_time": 1763258399999,
          "quote_volume": 765728.83923,
          "trades": 3102,
          "taker_buy_base": 5699.81,
          "taker_buy_quote": 541484.76676
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 90.36,
          "high": 94.56,
          "low": 90.04,
          "close": 91.56,
          "volume": 2616.74,
          "close_time": 1763261999999,
          "quote_volume": 242640.70638,
          "trades": 1412,
          "taker_buy_base": 1735.63,
          "taker_buy_quote": 161146.90945
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 91.48,
          "high": 91.48,
          "low": 89.05,
          "close": 90.32,
          "volume": 1681.39,
          "close_time": 1763265599999,
          "quote_volume": 151695.24034,
          "trades": 1224,
          "taker_buy_base": 1059.554,
          "taker_buy_quote": 95548.83435
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 90.43,
          "high": 92.07,
          "low": 87.65,
          "close": 88.09,
          "volume": 3592.449,
          "close_time": 1763269199999,
          "quote_volume": 321540.7494,
          "trades": 1900,
          "taker_buy_base": 1670.762,
          "taker_buy_quote": 150392.44825
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 88.0,
          "high": 89.5,
          "low": 87.17,
          "close": 88.71,
          "volume": 1688.042,
          "close_time": 1763272799999,
          "quote_volume": 149310.58696,
          "trades": 1414,
          "taker_buy_base": 601.782,
          "taker_buy_quote": 53189.27404
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 88.66,
          "high": 89.56,
          "low": 88.03,
          "close": 88.53,
          "volume": 1210.217,
          "close_time": 1763276399999,
          "quote_volume": 107423.76323,
          "trades": 816,
          "taker_buy_base": 728.316,
          "taker_buy_quote": 64658.66384
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 88.46,
          "high": 92.77,
          "low": 88.45,
          "close": 89.72,
          "volume": 4284.777,
          "close_time": 1763279999999,
          "quote_volume": 391084.62081,
          "trades": 1975,
          "taker_buy_base": 1983.488,
          "taker_buy_quote": 181069.37415
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 89.67,
          "high": 93.22,
          "low": 87.43,
          "close": 91.54,
          "volume": 4968.857,
          "close_time": 1763283599999,
          "quote_volume": 449957.24534,
          "trades": 1782,
          "taker_buy_base": 2937.659,
          "taker_buy_quote": 265803.70878
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 91.72,
          "high": 93.99,
          "low": 88.5,
          "close": 90.26,
          "volume": 4799.886,
          "close_time": 1763287199999,
          "quote_volume": 438613.41687,
          "trades": 1718,
          "taker_buy_base": 1608.439,
          "taker_buy_quote": 147772.64165
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 90.15,
          "high": 91.94,
          "low": 89.9,
          "close": 91.39,
          "volume": 2093.123,
          "close_time": 1763290799999,
          "quote_volume": 190413.25256,
          "trades": 1542,
          "taker_buy_base": 1090.393,
          "taker_buy_quote": 99254.7367
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 91.49,
          "high": 93.0,
          "low": 89.5,
          "close": 91.04,
          "volume": 5232.165,
          "close_time": 1763294399999,
          "quote_volume": 478737.47571,
          "trades": 2015,
          "taker_buy_base": 2599.544,
          "taker_buy_quote": 238688.455
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 91.02,
          "high": 96.64,
          "low": 90.08,
          "close": 95.11,
          "volume": 4387.995,
          "close_time": 1763297999999,
          "quote_volume": 408889.40003,
          "trades": 1840,
          "taker_buy_base": 2898.891,
          "taker_buy_quote": 270394.95924
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 95.12,
          "high": 98.88,
          "low": 93.48,
          "close": 97.29,
          "volume": 7608.958,
          "close_time": 1763301599999,
          "quote_volume": 736241.41385,
          "trades": 2689,
          "taker_buy_base": 3803.887,
          "taker_buy_quote": 368255.54417
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 97.31,
          "high": 97.36,
          "low": 92.19,
          "close": 93.62,
          "volume": 4237.526,
          "close_time": 1763305199999,
          "quote_volume": 398992.33332,
          "trades": 1876,
          "taker_buy_base": 1717.951,
          "taker_buy_quote": 161648.35799
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 93.64,
          "high": 97.68,
          "low": 92.78,
          "close": 93.48,
          "volume": 5290.221,
          "close_time": 1763308799999,
          "quote_volume": 505481.91014,
          "trades": 2301,
          "taker_buy_base": 2442.873,
          "taker_buy_quote": 232939.85259
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 93.54,
          "high": 103.99,
          "low": 91.42,
          "close": 100.92,
          "volume": 12671.514,
          "close_time": 1763312399999,
          "quote_volume": 1253637.59869,
          "trades": 4085,
          "taker_buy_base": 5952.402,
          "taker_buy_quote": 589639.77295
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 101.16,
          "high": 104.0,
          "low": 92.83,
          "close": 93.6,
          "volume": 15811.498,
          "close_time": 1763315999999,
          "quote_volume": 1545328.91701,
          "trades": 4448,
          "taker_buy_base": 8467.413,
          "taker_buy_quote": 823518.71487
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 93.61,
          "high": 93.84,
          "low": 89.11,
          "close": 90.84,
          "volume": 8558.732,
          "close_time": 1763319599999,
          "quote_volume": 780367.81373,
          "trades": 2346,
          "taker_buy_base": 4559.779,
          "taker_buy_quote": 415309.6225
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 90.52,
          "high": 96.0,
          "low": 89.52,
          "close": 89.52,
          "volume": 8635.549,
          "close_time": 1763323199999,
          "quote_volume": 803573.54216,
          "trades": 2686,
          "taker_buy_base": 2697.075,
          "taker_buy_quote": 251941.43622
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 89.81,
          "high": 90.0,
          "low": 84.62,
          "close": 86.13,
          "volume": 10163.608,
          "close_time": 1763326799999,
          "quote_volume": 888218.84725,
          "trades": 2512,
          "taker_buy_base": 4104.743,
          "taker_buy_quote": 359038.51181
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 86.18,
          "high": 86.88,
          "low": 82.52,
          "close": 85.56,
          "volume": 11407.752,
          "close_time": 1763330399999,
          "quote_volume": 960017.21238,
          "trades": 2586,
          "taker_buy_base": 7732.276,
          "taker_buy_quote": 650389.45159
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 85.55,
          "high": 87.91,
          "low": 84.12,
          "close": 86.84,
          "volume": 2782.066,
          "close_time": 1763333999999,
          "quote_volume": 237852.30833,
          "trades": 896,
          "taker_buy_base": 1402.324,
          "taker_buy_quote": 120088.20032
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 86.8,
          "high": 89.03,
          "low": 85.07,
          "close": 85.63,
          "volume": 3161.238,
          "close_time": 1763337599999,
          "quote_volume": 275935.5459,
          "trades": 1091,
          "taker_buy_base": 1361.588,
          "taker_buy_quote": 119188.39458
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 85.38,
          "high": 91.34,
          "low": 84.27,
          "close": 90.79,
          "volume": 2915.574,
          "close_time": 1763341199999,
          "quote_volume": 254579.77551,
          "trades": 1210,
          "taker_buy_base": 1577.838,
          "taker_buy_quote": 138438.74853
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 90.68,
          "high": 90.69,
          "low": 85.72,
          "close": 87.12,
          "volume": 1516.431,
          "close_time": 1763344799999,
          "quote_volume": 133101.82326,
          "trades": 1029,
          "taker_buy_base": 721.498,
          "taker_buy_quote": 63169.43273
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 87.16,
          "high": 90.36,
          "low": 86.81,
          "close": 87.82,
          "volume": 1436.78,
          "close_time": 1763348399999,
          "quote_volume": 126827.13289,
          "trades": 681,
          "taker_buy_base": 439.016,
          "taker_buy_quote": 38709.45552
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 87.84,
          "high": 89.16,
          "low": 85.83,
          "close": 87.13,
          "volume": 430.857,
          "close_time": 1763351999999,
          "quote_volume": 37757.32975,
          "trades": 439,
          "taker_buy_base": 178.104,
          "taker_buy_quote": 15684.10206
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 87.04,
          "high": 87.08,
          "low": 84.08,
          "close": 84.4,
          "volume": 1208.895,
          "close_time": 1763355599999,
          "quote_volume": 103470.00356,
          "trades": 515,
          "taker_buy_base": 548.866,
          "taker_buy_quote": 47097.28284
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 84.62,
          "high": 85.58,
          "low": 82.5,
          "close": 83.5,
          "volume": 3248.091,
          "close_time": 1763359199999,
          "quote_volume": 272022.87251,
          "trades": 932,
          "taker_buy_base": 1494.09,
          "taker_buy_quote": 125191.99576
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 83.64,
          "high": 85.0,
          "low": 80.92,
          "close": 82.67,
          "volume": 4375.421,
          "close_time": 1763362799999,
          "quote_volume": 362136.36133,
          "trades": 1145,
          "taker_buy_base": 2009.939,
          "taker_buy_quote": 165802.62849
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 82.68,
          "high": 84.3,
          "low": 81.58,
          "close": 84.0,
          "volume": 1489.881,
          "close_time": 1763366399999,
          "quote_volume": 123977.33587,
          "trades": 653,
          "taker_buy_base": 799.739,
          "taker_buy_quote": 66516.25744
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 84.05,
          "high": 86.89,
          "low": 82.91,
          "close": 84.22,
          "volume": 3307.924,
          "close_time": 1763369999999,
          "quote_volume": 281783.38661,
          "trades": 1274,
          "taker_buy_base": 1612.883,
          "taker_buy_quote": 137327.13107
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 84.14,
          "high": 87.48,
          "low": 84.0,
          "close": 84.6,
          "volume": 1696.287,
          "close_time": 1763373599999,
          "quote_volume": 144784.00969,
          "trades": 895,
          "taker_buy_base": 703.251,
          "taker_buy_quote": 60269.18078
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 84.57,
          "high": 85.51,
          "low": 83.08,
          "close": 83.74,
          "volume": 1001.432,
          "close_time": 1763377199999,
          "quote_volume": 84625.8035,
          "trades": 462,
          "taker_buy_base": 574.84,
          "taker_buy_quote": 48727.84942
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 83.68,
          "high": 84.91,
          "low": 83.36,
          "close": 84.42,
          "volume": 606.571,
          "close_time": 1763380799999,
          "quote_volume": 51097.00239,
          "trades": 350,
          "taker_buy_base": 331.874,
          "taker_buy_quote": 27988.44018
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 84.48,
          "high": 87.49,
          "low": 84.11,
          "close": 85.36,
          "volume": 2696.957,
          "close_time": 1763384399999,
          "quote_volume": 231721.40822,
          "trades": 1058,
          "taker_buy_base": 1149.306,
          "taker_buy_quote": 98838.01106
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 85.51,
          "high": 85.6,
          "low": 79.35,
          "close": 79.36,
          "volume": 6609.784,
          "close_time": 1763387999999,
          "quote_volume": 535683.20178,
          "trades": 1556,
          "taker_buy_base": 3278.864,
          "taker_buy_quote": 266735.05678
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 79.34,
          "high": 84.64,
          "low": 79.03,
          "close": 83.44,
          "volume": 7821.081,
          "close_time": 1763391599999,
          "quote_volume": 640038.8876,
          "trades": 2813,
          "taker_buy_base": 4609.073,
          "taker_buy_quote": 377566.1969
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 83.76,
          "high": 86.22,
          "low": 82.58,
          "close": 83.64,
          "volume": 3464.948,
          "close_time": 1763395199999,
          "quote_volume": 292307.95286,
          "trades": 1244,
          "taker_buy_base": 1772.89,
          "taker_buy_quote": 150015.95763
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 83.81,
          "high": 84.39,
          "low": 82.14,
          "close": 82.93,
          "volume": 2197.82,
          "close_time": 1763398799999,
          "quote_volume": 182723.1192,
          "trades": 679,
          "taker_buy_base": 1287.189,
          "taker_buy_quote": 106879.2395
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 82.94,
          "high": 83.16,
          "low": 81.28,
          "close": 81.36,
          "volume": 1647.485,
          "close_time": 1763402399999,
          "quote_volume": 135183.1446,
          "trades": 532,
          "taker_buy_base": 956.708,
          "taker_buy_quote": 78428.92123
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 81.43,
          "high": 81.91,
          "low": 80.48,
          "close": 80.64,
          "volume": 2330.237,
          "close_time": 1763405999999,
          "quote_volume": 188963.24109,
          "trades": 671,
          "taker_buy_base": 1309.259,
          "taker_buy_quote": 106188.31392
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 80.66,
          "high": 81.09,
          "low": 78.94,
          "close": 79.13,
          "volume": 2891.693,
          "close_time": 1763409599999,
          "quote_volume": 230880.80686,
          "trades": 740,
          "taker_buy_base": 604.327,
          "taker_buy_quote": 48187.28393
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 79.1,
          "high": 83.78,
          "low": 78.54,
          "close": 82.99,
          "volume": 2589.377,
          "close_time": 1763413199999,
          "quote_volume": 210341.73966,
          "trades": 811,
          "taker_buy_base": 1433.339,
          "taker_buy_quote": 116490.93664
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 82.8,
          "high": 83.97,
          "low": 81.19,
          "close": 82.28,
          "volume": 3278.843,
          "close_time": 1763416799999,
          "quote_volume": 270125.99021,
          "trades": 679,
          "taker_buy_base": 2279.729,
          "taker_buy_quote": 187597.88179
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 82.3,
          "high": 83.2,
          "low": 81.73,
          "close": 82.08,
          "volume": 1443.467,
          "close_time": 1763420399999,
          "quote_volume": 119163.02999,
          "trades": 417,
          "taker_buy_base": 893.728,
          "taker_buy_quote": 73713.37345
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 82.01,
          "high": 82.71,
          "low": 80.41,
          "close": 82.26,
          "volume": 628.711,
          "close_time": 1763423999999,
          "quote_volume": 51271.19141,
          "trades": 281,
          "taker_buy_base": 202.373,
          "taker_buy_quote": 16472.06792
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 82.23,
          "high": 82.23,
          "low": 78.96,
          "close": 79.41,
          "volume": 1151.789,
          "close_time": 1763427599999,
          "quote_volume": 92401.34023,
          "trades": 922,
          "taker_buy_base": 630.912,
          "taker_buy_quote": 50720.4033
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 79.5,
          "high": 80.7,
          "low": 76.83,
          "close": 77.34,
          "volume": 2456.048,
          "close_time": 1763431199999,
          "quote_volume": 193104.44202,
          "trades": 1142,
          "taker_buy_base": 1508.759,
          "taker_buy_quote": 118673.40291
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 77.4,
          "high": 79.35,
          "low": 75.32,
          "close": 75.7,
          "volume": 1068.874,
          "close_time": 1763434799999,
          "quote_volume": 82564.52024,
          "trades": 953,
          "taker_buy_base": 302.987,
          "taker_buy_quote": 23426.94956
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 75.9,
          "high": 78.28,
          "low": 73.89,
          "close": 77.09,
          "volume": 1634.803,
          "close_time": 1763438399999,
          "quote_volume": 123918.41262,
          "trades": 1112,
          "taker_buy_base": 741.581,
          "taker_buy_quote": 56456.88635
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 77.16,
          "high": 77.34,
          "low": 75.2,
          "close": 76.16,
          "volume": 837.965,
          "close_time": 1763441999999,
          "quote_volume": 63763.91112,
          "trades": 659,
          "taker_buy_base": 522.215,
          "taker_buy_quote": 39739.71061
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 76.2,
          "high": 77.2,
          "low": 75.32,
          "close": 76.0,
          "volume": 582.396,
          "close_time": 1763445599999,
          "quote_volume": 44269.36473,
          "trades": 284,
          "taker_buy_base": 368.212,
          "taker_buy_quote": 28031.40265
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 75.95,
          "high": 75.95,
          "low": 73.17,
          "close": 73.42,
          "volume": 1061.733,
          "close_time": 1763449199999,
          "quote_volume": 78809.61947,
          "trades": 361,
          "taker_buy_base": 561.898,
          "taker_buy_quote": 41705.69278
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 73.47,
          "high": 75.63,
          "low": 73.47,
          "close": 75.12,
          "volume": 618.232,
          "close_time": 1763452799999,
          "quote_volume": 46108.2481,
          "trades": 334,
          "taker_buy_base": 374.699,
          "taker_buy_quote": 27967.61717
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 75.04,
          "high": 76.49,
          "low": 75.0,
          "close": 76.01,
          "volume": 1859.654,
          "close_time": 1763456399999,
          "quote_volume": 141325.74617,
          "trades": 369,
          "taker_buy_base": 853.988,
          "taker_buy_quote": 64844.69987
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 75.9,
          "high": 78.11,
          "low": 75.53,
          "close": 77.68,
          "volume": 773.294,
          "close_time": 1763459999999,
          "quote_volume": 59736.8748,
          "trades": 298,
          "taker_buy_base": 346.027,
          "taker_buy_quote": 26754.79697
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 77.61,
          "high": 77.92,
          "low": 76.06,
          "close": 76.91,
          "volume": 984.118,
          "close_time": 1763463599999,
          "quote_volume": 75645.9913,
          "trades": 371,
          "taker_buy_base": 551.647,
          "taker_buy_quote": 42399.75585
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 76.71,
          "high": 76.75,
          "low": 75.02,
          "close": 75.55,
          "volume": 2630.388,
          "close_time": 1763467199999,
          "quote_volume": 199226.24512,
          "trades": 871,
          "taker_buy_base": 1097.641,
          "taker_buy_quote": 82760.83035
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 75.8,
          "high": 76.32,
          "low": 75.2,
          "close": 75.52,
          "volume": 891.653,
          "close_time": 1763470799999,
          "quote_volume": 67394.09143,
          "trades": 225,
          "taker_buy_base": 307.807,
          "taker_buy_quote": 23341.04098
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 75.43,
          "high": 75.43,
          "low": 74.28,
          "close": 75.1,
          "volume": 868.059,
          "close_time": 1763474399999,
          "quote_volume": 64987.01163,
          "trades": 219,
          "taker_buy_base": 439.129,
          "taker_buy_quote": 32900.87866
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 75.22,
          "high": 76.2,
          "low": 73.78,
          "close": 73.78,
          "volume": 1345.172,
          "close_time": 1763477999999,
          "quote_volume": 100894.71977,
          "trades": 326,
          "taker_buy_base": 695.427,
          "taker_buy_quote": 52223.72783
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 73.76,
          "high": 77.15,
          "low": 73.6,
          "close": 76.08,
          "volume": 1990.913,
          "close_time": 1763481599999,
          "quote_volume": 151026.11843,
          "trades": 629,
          "taker_buy_base": 1253.191,
          "taker_buy_quote": 94952.53606
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 76.09,
          "high": 80.26,
          "low": 75.8,
          "close": 78.17,
          "volume": 11117.59,
          "close_time": 1763485199999,
          "quote_volume": 882148.90877,
          "trades": 2418,
          "taker_buy_base": 2526.624,
          "taker_buy_quote": 199665.48727
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 78.14,
          "high": 79.26,
          "low": 76.3,
          "close": 77.24,
          "volume": 2670.011,
          "close_time": 1763488799999,
          "quote_volume": 205887.02084,
          "trades": 718,
          "taker_buy_base": 1912.506,
          "taker_buy_quote": 146854.05754
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 77.65,
          "high": 80.0,
          "low": 77.53,
          "close": 79.4,
          "volume": 1519.341,
          "close_time": 1763492399999,
          "quote_volume": 119762.16839,
          "trades": 577,
          "taker_buy_base": 637.441,
          "taker_buy_quote": 50280.4672
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 79.52,
          "high": 79.79,
          "low": 77.5,
          "close": 78.03,
          "volume": 1689.487,
          "close_time": 1763495999999,
          "quote_volume": 132709.00364,
          "trades": 537,
          "taker_buy_base": 689.0,
          "taker_buy_quote": 54077.11905
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 77.89,
          "high": 78.8,
          "low": 77.18,
          "close": 77.18,
          "volume": 1563.844,
          "close_time": 1763499599999,
          "quote_volume": 122112.88302,
          "trades": 566,
          "taker_buy_base": 517.933,
          "taker_buy_quote": 40410.84611
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 77.1,
          "high": 77.64,
          "low": 75.88,
          "close": 75.98,
          "volume": 2410.087,
          "close_time": 1763503199999,
          "quote_volume": 184449.00678,
          "trades": 610,
          "taker_buy_base": 1793.742,
          "taker_buy_quote": 137254.42556
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 75.99,
          "high": 78.0,
          "low": 75.56,
          "close": 76.41,
          "volume": 1472.239,
          "close_time": 1763506799999,
          "quote_volume": 113017.57244,
          "trades": 295,
          "taker_buy_base": 451.283,
          "taker_buy_quote": 34661.64409
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 76.51,
          "high": 77.75,
          "low": 76.0,
          "close": 77.75,
          "volume": 218.038,
          "close_time": 1763510399999,
          "quote_volume": 16723.43569,
          "trades": 136,
          "taker_buy_base": 89.197,
          "taker_buy_quote": 6823.38366
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 77.64,
          "high": 77.89,
          "low": 75.37,
          "close": 77.79,
          "volume": 616.015,
          "close_time": 1763513999999,
          "quote_volume": 46983.06198,
          "trades": 522,
          "taker_buy_base": 244.343,
          "taker_buy_quote": 18691.47262
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 77.78,
          "high": 78.42,
          "low": 76.0,
          "close": 76.88,
          "volume": 429.152,
          "close_time": 1763517599999,
          "quote_volume": 33378.60285,
          "trades": 561,
          "taker_buy_base": 293.452,
          "taker_buy_quote": 22879.20429
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 76.92,
          "high": 78.06,
          "low": 76.05,
          "close": 76.76,
          "volume": 473.355,
          "close_time": 1763521199999,
          "quote_volume": 36447.34311,
          "trades": 398,
          "taker_buy_base": 271.104,
          "taker_buy_quote": 20951.82075
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 76.53,
          "high": 76.7,
          "low": 74.36,
          "close": 74.62,
          "volume": 550.926,
          "close_time": 1763524799999,
          "quote_volume": 41416.68568,
          "trades": 635,
          "taker_buy_base": 210.294,
          "taker_buy_quote": 15801.98845
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 74.56,
          "high": 75.81,
          "low": 74.24,
          "close": 75.22,
          "volume": 234.52,
          "close_time": 1763528399999,
          "quote_volume": 17678.26798,
          "trades": 617,
          "taker_buy_base": 101.859,
          "taker_buy_quote": 7665.63922
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 75.21,
          "high": 75.52,
          "low": 73.31,
          "close": 73.52,
          "volume": 1459.399,
          "close_time": 1763531999999,
          "quote_volume": 108632.19598,
          "trades": 789,
          "taker_buy_base": 1134.516,
          "taker_buy_quote": 84475.70155
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 73.56,
          "high": 75.6,
          "low": 73.45,
          "close": 74.92,
          "volume": 1174.28,
          "close_time": 1763535599999,
          "quote_volume": 87454.37565,
          "trades": 651,
          "taker_buy_base": 625.489,
          "taker_buy_quote": 46641.6714
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 74.64,
          "high": 77.97,
          "low": 74.36,
          "close": 76.31,
          "volume": 1076.073,
          "close_time": 1763539199999,
          "quote_volume": 82677.71563,
          "trades": 873,
          "taker_buy_base": 531.68,
          "taker_buy_quote": 40849.62352
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 76.41,
          "high": 76.82,
          "low": 75.68,
          "close": 76.12,
          "volume": 1229.678,
          "close_time": 1763542799999,
          "quote_volume": 93592.31771,
          "trades": 606,
          "taker_buy_base": 410.856,
          "taker_buy_quote": 31239.30364
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 76.04,
          "high": 76.91,
          "low": 75.38,
          "close": 76.72,
          "volume": 707.733,
          "close_time": 1763546399999,
          "quote_volume": 53876.4093,
          "trades": 469,
          "taker_buy_base": 327.259,
          "taker_buy_quote": 24990.33565
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 76.78,
          "high": 76.86,
          "low": 75.39,
          "close": 76.29,
          "volume": 279.241,
          "close_time": 1763549999999,
          "quote_volume": 21252.96638,
          "trades": 364,
          "taker_buy_base": 117.292,
          "taker_buy_quote": 8937.01831
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 76.18,
          "high": 76.7,
          "low": 75.64,
          "close": 75.85,
          "volume": 241.098,
          "close_time": 1763553599999,
          "quote_volume": 18295.6487,
          "trades": 218,
          "taker_buy_base": 50.838,
          "taker_buy_quote": 3868.48122
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 75.79,
          "high": 78.07,
          "low": 75.78,
          "close": 76.88,
          "volume": 2537.589,
          "close_time": 1763557199999,
          "quote_volume": 195591.8243,
          "trades": 851,
          "taker_buy_base": 1849.955,
          "taker_buy_quote": 142593.07552
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 76.91,
          "high": 78.07,
          "low": 76.62,
          "close": 76.86,
          "volume": 3339.938,
          "close_time": 1763560799999,
          "quote_volume": 259801.13295,
          "trades": 1344,
          "taker_buy_base": 584.259,
          "taker_buy_quote": 45343.07201
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 76.89,
          "high": 79.62,
          "low": 75.9,
          "close": 79.54,
          "volume": 1621.632,
          "close_time": 1763564399999,
          "quote_volume": 125769.39133,
          "trades": 890,
          "taker_buy_base": 834.507,
          "taker_buy_quote": 64866.55438
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 79.54,
          "high": 82.7,
          "low": 76.92,
          "close": 76.94,
          "volume": 5748.636,
          "close_time": 1763567999999,
          "quote_volume": 461473.33707,
          "trades": 2068,
          "taker_buy_base": 3155.475,
          "taker_buy_quote": 253776.24656
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 77.4,
          "high": 77.85,
          "low": 74.48,
          "close": 75.8,
          "volume": 3877.396,
          "close_time": 1763571599999,
          "quote_volume": 292096.38402,
          "trades": 676,
          "taker_buy_base": 2721.831,
          "taker_buy_quote": 205077.11107
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 75.84,
          "high": 76.35,
          "low": 74.58,
          "close": 76.14,
          "volume": 2451.996,
          "close_time": 1763575199999,
          "quote_volume": 185337.36024,
          "trades": 739,
          "taker_buy_base": 983.784,
          "taker_buy_quote": 74453.44733
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 76.22,
          "high": 76.24,
          "low": 73.89,
          "close": 74.56,
          "volume": 760.486,
          "close_time": 1763578799999,
          "quote_volume": 56880.88856,
          "trades": 640,
          "taker_buy_base": 411.645,
          "taker_buy_quote": 30838.92998
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 74.46,
          "high": 74.58,
          "low": 73.66,
          "close": 74.0,
          "volume": 1965.223,
          "close_time": 1763582399999,
          "quote_volume": 145749.94377,
          "trades": 848,
          "taker_buy_base": 1168.165,
          "taker_buy_quote": 86734.71338
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 73.9,
          "high": 76.1,
          "low": 72.5,
          "close": 75.6,
          "volume": 2850.399,
          "close_time": 1763585999999,
          "quote_volume": 210654.72665,
          "trades": 1372,
          "taker_buy_base": 1474.697,
          "taker_buy_quote": 108954.68121
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 75.72,
          "high": 78.03,
          "low": 75.1,
          "close": 77.48,
          "volume": 3186.116,
          "close_time": 1763589599999,
          "quote_volume": 245398.87737,
          "trades": 1411,
          "taker_buy_base": 1388.009,
          "taker_buy_quote": 106792.02444
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 77.22,
          "high": 77.8,
          "low": 76.17,
          "close": 77.79,
          "volume": 1234.515,
          "close_time": 1763593199999,
          "quote_volume": 94870.52123,
          "trades": 646,
          "taker_buy_base": 804.844,
          "taker_buy_quote": 61791.63637
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 77.79,
          "high": 79.68,
          "low": 77.65,
          "close": 79.68,
          "volume": 1252.811,
          "close_time": 1763596799999,
          "quote_volume": 98502.45457,
          "trades": 455,
          "taker_buy_base": 669.837,
          "taker_buy_quote": 52660.7493
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 79.7,
          "high": 82.92,
          "low": 77.76,
          "close": 82.84,
          "volume": 4044.689,
          "close_time": 1763600399999,
          "quote_volume": 323327.92829,
          "trades": 1325,
          "taker_buy_base": 2305.176,
          "taker_buy_quote": 184621.27321
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 82.84,
          "high": 83.82,
          "low": 80.85,
          "close": 81.65,
          "volume": 4604.756,
          "close_time": 1763603999999,
          "quote_volume": 376595.15218,
          "trades": 1149,
          "taker_buy_base": 1793.994,
          "taker_buy_quote": 147435.23273
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 81.6,
          "high": 81.84,
          "low": 78.96,
          "close": 79.21,
          "volume": 891.9,
          "close_time": 1763607599999,
          "quote_volume": 71465.45797,
          "trades": 443,
          "taker_buy_base": 560.02,
          "taker_buy_quote": 44899.62985
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 79.2,
          "high": 83.75,
          "low": 79.2,
          "close": 83.19,
          "volume": 1540.094,
          "close_time": 1763611199999,
          "quote_volume": 126005.37813,
          "trades": 747,
          "taker_buy_base": 944.994,
          "taker_buy_quote": 77172.07027
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 83.4,
          "high": 85.89,
          "low": 82.2,
          "close": 82.66,
          "volume": 1623.033,
          "close_time": 1763614799999,
          "quote_volume": 136645.0015,
          "trades": 848,
          "taker_buy_base": 841.889,
          "taker_buy_quote": 70947.56675
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 82.8,
          "high": 84.24,
          "low": 80.81,
          "close": 80.81,
          "volume": 1953.16,
          "close_time": 1763618399999,
          "quote_volume": 161205.08136,
          "trades": 539,
          "taker_buy_base": 783.408,
          "taker_buy_quote": 64520.37384
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 81.06,
          "high": 82.58,
          "low": 80.42,
          "close": 81.18,
          "volume": 1026.247,
          "close_time": 1763621999999,
          "quote_volume": 83705.22991,
          "trades": 297,
          "taker_buy_base": 522.584,
          "taker_buy_quote": 42752.78007
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 81.18,
          "high": 81.18,
          "low": 79.85,
          "close": 80.2,
          "volume": 882.341,
          "close_time": 1763625599999,
          "quote_volume": 70771.18586,
          "trades": 265,
          "taker_buy_base": 253.231,
          "taker_buy_quote": 20338.2625
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 80.0,
          "high": 80.65,
          "low": 79.39,
          "close": 79.7,
          "volume": 457.115,
          "close_time": 1763629199999,
          "quote_volume": 36463.14915,
          "trades": 184,
          "taker_buy_base": 171.022,
          "taker_buy_quote": 13666.86267
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 80.16,
          "high": 80.16,
          "low": 77.79,
          "close": 78.04,
          "volume": 2183.226,
          "close_time": 1763632799999,
          "quote_volume": 172059.55822,
          "trades": 486,
          "taker_buy_base": 1073.811,
          "taker_buy_quote": 84833.29027
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 78.08,
          "high": 78.36,
          "low": 77.34,
          "close": 78.16,
          "volume": 1554.094,
          "close_time": 1763636399999,
          "quote_volume": 120847.35626,
          "trades": 563,
          "taker_buy_base": 596.319,
          "taker_buy_quote": 46462.66448
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 78.2,
          "high": 79.29,
          "low": 77.53,
          "close": 78.09,
          "volume": 778.634,
          "close_time": 1763639999999,
          "quote_volume": 61040.45066,
          "trades": 459,
          "taker_buy_base": 600.611,
          "taker_buy_quote": 47099.83621
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 78.07,
          "high": 78.16,
          "low": 76.93,
          "close": 77.81,
          "volume": 375.316,
          "close_time": 1763643599999,
          "quote_volume": 29095.1983,
          "trades": 382,
          "taker_buy_base": 149.584,
          "taker_buy_quote": 11640.103
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 77.93,
          "high": 80.32,
          "low": 77.68,
          "close": 79.24,
          "volume": 2618.322,
          "close_time": 1763647199999,
          "quote_volume": 208447.62749,
          "trades": 970,
          "taker_buy_base": 1220.939,
          "taker_buy_quote": 97172.70638
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 79.24,
          "high": 79.8,
          "low": 77.87,
          "close": 78.45,
          "volume": 2723.151,
          "close_time": 1763650799999,
          "quote_volume": 214628.17147,
          "trades": 1108,
          "taker_buy_base": 1244.287,
          "taker_buy_quote": 97957.76101
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 78.64,
          "high": 79.47,
          "low": 77.25,
          "close": 77.58,
          "volume": 994.431,
          "close_time": 1763654399999,
          "quote_volume": 78055.71163,
          "trades": 660,
          "taker_buy_base": 543.012,
          "taker_buy_quote": 42721.25399
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 77.52,
          "high": 77.87,
          "low": 75.2,
          "close": 76.37,
          "volume": 2526.46,
          "close_time": 1763657999999,
          "quote_volume": 193347.80729,
          "trades": 959,
          "taker_buy_base": 873.19,
          "taker_buy_quote": 66772.55947
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 76.28,
          "high": 78.94,
          "low": 76.27,
          "close": 77.37,
          "volume": 1615.535,
          "close_time": 1763661599999,
          "quote_volume": 125492.05,
          "trades": 763,
          "taker_buy_base": 836.181,
          "taker_buy_quote": 64855.00621
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 77.31,
          "high": 77.31,
          "low": 75.99,
          "close": 76.1,
          "volume": 714.34,
          "close_time": 1763665199999,
          "quote_volume": 54764.4103,
          "trades": 510,
          "taker_buy_base": 342.908,
          "taker_buy_quote": 26280.44332
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 76.06,
          "high": 76.1,
          "low": 74.38,
          "close": 75.22,
          "volume": 2419.894,
          "close_time": 1763668799999,
          "quote_volume": 181727.93337,
          "trades": 1012,
          "taker_buy_base": 675.442,
          "taker_buy_quote": 50780.7046
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 75.11,
          "high": 75.11,
          "low": 73.48,
          "close": 73.94,
          "volume": 1535.867,
          "close_time": 1763672399999,
          "quote_volume": 113908.0454,
          "trades": 955,
          "taker_buy_base": 575.789,
          "taker_buy_quote": 42609.80222
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 73.84,
          "high": 75.38,
          "low": 73.78,
          "close": 74.8,
          "volume": 886.88,
          "close_time": 1763675999999,
          "quote_volume": 66333.16639,
          "trades": 611,
          "taker_buy_base": 418.941,
          "taker_buy_quote": 31395.82441
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 74.91,
          "high": 76.8,
          "low": 74.74,
          "close": 76.52,
          "volume": 343.569,
          "close_time": 1763679599999,
          "quote_volume": 26091.00136,
          "trades": 357,
          "taker_buy_base": 108.67,
          "taker_buy_quote": 8283.85335
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 76.49,
          "high": 76.78,
          "low": 72.64,
          "close": 72.82,
          "volume": 2083.946,
          "close_time": 1763683199999,
          "quote_volume": 155754.49155,
          "trades": 912,
          "taker_buy_base": 686.144,
          "taker_buy_quote": 51321.80156
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 72.84,
          "high": 74.24,
          "low": 70.85,
          "close": 72.64,
          "volume": 8935.906,
          "close_time": 1763686799999,
          "quote_volume": 649778.00543,
          "trades": 1574,
          "taker_buy_base": 5950.998,
          "taker_buy_quote": 433605.53348
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 72.67,
          "high": 73.62,
          "low": 72.36,
          "close": 72.72,
          "volume": 484.4,
          "close_time": 1763690399999,
          "quote_volume": 35401.6256,
          "trades": 529,
          "taker_buy_base": 300.58,
          "taker_buy_quote": 21975.1493
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 72.66,
          "high": 72.74,
          "low": 70.29,
          "close": 70.48,
          "volume": 951.411,
          "close_time": 1763693999999,
          "quote_volume": 67944.20916,
          "trades": 882,
          "taker_buy_base": 281.727,
          "taker_buy_quote": 20183.49776
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 70.48,
          "high": 71.12,
          "low": 69.15,
          "close": 69.15,
          "volume": 684.261,
          "close_time": 1763697599999,
          "quote_volume": 48022.64814,
          "trades": 763,
          "taker_buy_base": 307.017,
          "taker_buy_quote": 21547.9362
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 69.15,
          "high": 69.34,
          "low": 67.79,
          "close": 68.94,
          "volume": 1531.637,
          "close_time": 1763701199999,
          "quote_volume": 104821.43007,
          "trades": 802,
          "taker_buy_base": 599.317,
          "taker_buy_quote": 41092.85627
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 68.88,
          "high": 69.1,
          "low": 68.02,
          "close": 68.38,
          "volume": 433.989,
          "close_time": 1763704799999,
          "quote_volume": 29732.36742,
          "trades": 619,
          "taker_buy_base": 124.446,
          "taker_buy_quote": 8522.39018
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 68.39,
          "high": 69.63,
          "low": 68.11,
          "close": 68.48,
          "volume": 972.511,
          "close_time": 1763708399999,
          "quote_volume": 66805.11846,
          "trades": 818,
          "taker_buy_base": 340.9,
          "taker_buy_quote": 23443.43612
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 68.53,
          "high": 68.7,
          "low": 62.56,
          "close": 66.93,
          "volume": 4414.631,
          "close_time": 1763711999999,
          "quote_volume": 291914.93819,
          "trades": 1590,
          "taker_buy_base": 2028.553,
          "taker_buy_quote": 133933.21546
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 66.78,
          "high": 68.3,
          "low": 66.46,
          "close": 66.76,
          "volume": 1398.364,
          "close_time": 1763715599999,
          "quote_volume": 94320.94369,
          "trades": 779,
          "taker_buy_base": 639.846,
          "taker_buy_quote": 43264.60944
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 66.87,
          "high": 67.29,
          "low": 65.12,
          "close": 65.28,
          "volume": 2332.509,
          "close_time": 1763719199999,
          "quote_volume": 154837.80491,
          "trades": 1165,
          "taker_buy_base": 847.897,
          "taker_buy_quote": 56295.83932
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 65.38,
          "high": 65.5,
          "low": 64.33,
          "close": 64.6,
          "volume": 1758.881,
          "close_time": 1763722799999,
          "quote_volume": 114398.94066,
          "trades": 1171,
          "taker_buy_base": 743.869,
          "taker_buy_quote": 48461.12387
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 64.61,
          "high": 67.24,
          "low": 64.38,
          "close": 65.5,
          "volume": 2211.339,
          "close_time": 1763726399999,
          "quote_volume": 146050.37829,
          "trades": 1120,
          "taker_buy_base": 1153.824,
          "taker_buy_quote": 76305.58509
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 65.54,
          "high": 67.13,
          "low": 64.04,
          "close": 65.61,
          "volume": 2103.355,
          "close_time": 1763729999999,
          "quote_volume": 137861.2078,
          "trades": 1279,
          "taker_buy_base": 1090.428,
          "taker_buy_quote": 71463.28711
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 65.72,
          "high": 66.8,
          "low": 64.94,
          "close": 65.12,
          "volume": 1178.199,
          "close_time": 1763733599999,
          "quote_volume": 77410.80282,
          "trades": 1075,
          "taker_buy_base": 376.517,
          "taker_buy_quote": 24810.85872
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 65.32,
          "high": 66.83,
          "low": 64.88,
          "close": 66.44,
          "volume": 1054.395,
          "close_time": 1763737199999,
          "quote_volume": 69503.10005,
          "trades": 1089,
          "taker_buy_base": 514.113,
          "taker_buy_quote": 33959.93001
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 66.54,
          "high": 66.64,
          "low": 64.56,
          "close": 64.84,
          "volume": 560.641,
          "close_time": 1763740799999,
          "quote_volume": 36680.04867,
          "trades": 797,
          "taker_buy_base": 241.984,
          "taker_buy_quote": 15837.24887
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 64.83,
          "high": 65.94,
          "low": 62.88,
          "close": 65.62,
          "volume": 1344.743,
          "close_time": 1763744399999,
          "quote_volume": 86306.01381,
          "trades": 1177,
          "taker_buy_base": 770.593,
          "taker_buy_quote": 49505.76716
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 65.66,
          "high": 66.45,
          "low": 64.18,
          "close": 64.26,
          "volume": 3018.516,
          "close_time": 1763747999999,
          "quote_volume": 197805.83752,
          "trades": 1547,
          "taker_buy_base": 1588.403,
          "taker_buy_quote": 104258.29812
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 64.3,
          "high": 64.51,
          "low": 62.63,
          "close": 64.34,
          "volume": 913.903,
          "close_time": 1763751599999,
          "quote_volume": 58078.33834,
          "trades": 1071,
          "taker_buy_base": 396.949,
          "taker_buy_quote": 25243.02419
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 64.12,
          "high": 64.29,
          "low": 62.96,
          "close": 62.98,
          "volume": 399.025,
          "close_time": 1763755199999,
          "quote_volume": 25320.63261,
          "trades": 659,
          "taker_buy_base": 151.559,
          "taker_buy_quote": 9614.10956
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 62.98,
          "high": 63.08,
          "low": 60.19,
          "close": 61.58,
          "volume": 1852.372,
          "close_time": 1763758799999,
          "quote_volume": 113475.55197,
          "trades": 1033,
          "taker_buy_base": 788.065,
          "taker_buy_quote": 48275.31154
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 61.46,
          "high": 62.75,
          "low": 60.96,
          "close": 62.32,
          "volume": 993.544,
          "close_time": 1763762399999,
          "quote_volume": 61460.13997,
          "trades": 983,
          "taker_buy_base": 393.769,
          "taker_buy_quote": 24390.15358
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 62.27,
          "high": 62.5,
          "low": 58.56,
          "close": 58.6,
          "volume": 1591.306,
          "close_time": 1763765999999,
          "quote_volume": 95419.6204,
          "trades": 1095,
          "taker_buy_base": 453.729,
          "taker_buy_quote": 27467.26971
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 58.7,
          "high": 60.71,
          "low": 58.53,
          "close": 60.45,
          "volume": 2881.98,
          "close_time": 1763769599999,
          "quote_volume": 171143.75411,
          "trades": 1477,
          "taker_buy_base": 954.915,
          "taker_buy_quote": 56631.93534
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 60.55,
          "high": 61.56,
          "low": 59.62,
          "close": 60.08,
          "volume": 909.545,
          "close_time": 1763773199999,
          "quote_volume": 54735.28739,
          "trades": 1012,
          "taker_buy_base": 155.202,
          "taker_buy_quote": 9349.95184
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 60.08,
          "high": 60.68,
          "low": 59.66,
          "close": 60.56,
          "volume": 310.781,
          "close_time": 1763776799999,
          "quote_volume": 18708.1981,
          "trades": 515,
          "taker_buy_base": 113.377,
          "taker_buy_quote": 6822.78111
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 60.58,
          "high": 60.92,
          "low": 58.59,
          "close": 59.1,
          "volume": 636.729,
          "close_time": 1763780399999,
          "quote_volume": 37717.3911,
          "trades": 981,
          "taker_buy_base": 140.143,
          "taker_buy_quote": 8302.69345
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 59.08,
          "high": 59.93,
          "low": 57.72,
          "close": 57.74,
          "volume": 972.919,
          "close_time": 1763783999999,
          "quote_volume": 56915.09187,
          "trades": 964,
          "taker_buy_base": 248.103,
          "taker_buy_quote": 14443.50342
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 57.81,
          "high": 57.92,
          "low": 53.8,
          "close": 55.66,
          "volume": 4209.151,
          "close_time": 1763787599999,
          "quote_volume": 232285.18869,
          "trades": 1603,
          "taker_buy_base": 1146.197,
          "taker_buy_quote": 63140.95844
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 55.74,
          "high": 56.24,
          "low": 52.89,
          "close": 53.18,
          "volume": 1946.701,
          "close_time": 1763791199999,
          "quote_volume": 105294.22681,
          "trades": 1421,
          "taker_buy_base": 869.771,
          "taker_buy_quote": 46978.67396
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 53.2,
          "high": 54.9,
          "low": 52.67,
          "close": 54.74,
          "volume": 2356.555,
          "close_time": 1763794799999,
          "quote_volume": 126823.6635,
          "trades": 1904,
          "taker_buy_base": 1279.564,
          "taker_buy_quote": 68860.27125
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 54.75,
          "high": 55.72,
          "low": 54.15,
          "close": 55.31,
          "volume": 3480.559,
          "close_time": 1763798399999,
          "quote_volume": 190654.05472,
          "trades": 1564,
          "taker_buy_base": 793.68,
          "taker_buy_quote": 43348.02684
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 55.31,
          "high": 55.73,
          "low": 53.32,
          "close": 53.32,
          "volume": 1951.85,
          "close_time": 1763801999999,
          "quote_volume": 106622.69123,
          "trades": 1424,
          "taker_buy_base": 328.857,
          "taker_buy_quote": 18009.92058
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 53.4,
          "high": 55.63,
          "low": 53.39,
          "close": 55.28,
          "volume": 675.019,
          "close_time": 1763805599999,
          "quote_volume": 36765.93206,
          "trades": 875,
          "taker_buy_base": 371.28,
          "taker_buy_quote": 20193.99512
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 55.3,
          "high": 56.38,
          "low": 54.82,
          "close": 55.4,
          "volume": 1661.2,
          "close_time": 1763809199999,
          "quote_volume": 92495.14678,
          "trades": 1048,
          "taker_buy_base": 311.641,
          "taker_buy_quote": 17358.47066
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 55.3,
          "high": 56.46,
          "low": 55.21,
          "close": 55.64,
          "volume": 1979.404,
          "close_time": 1763812799999,
          "quote_volume": 110715.44735,
          "trades": 1154,
          "taker_buy_base": 215.639,
          "taker_buy_quote": 12050.9698
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 55.63,
          "high": 55.89,
          "low": 54.88,
          "close": 55.2,
          "volume": 1578.607,
          "close_time": 1763816399999,
          "quote_volume": 87356.07936,
          "trades": 1218,
          "taker_buy_base": 133.528,
          "taker_buy_quote": 7386.31796
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 55.12,
          "high": 55.7,
          "low": 54.46,
          "close": 54.87,
          "volume": 919.26,
          "close_time": 1763819999999,
          "quote_volume": 50508.18465,
          "trades": 1041,
          "taker_buy_base": 197.598,
          "taker_buy_quote": 10909.67244
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 54.95,
          "high": 57.52,
          "low": 54.91,
          "close": 56.68,
          "volume": 2574.983,
          "close_time": 1763823599999,
          "quote_volume": 144231.26224,
          "trades": 1560,
          "taker_buy_base": 1462.56,
          "taker_buy_quote": 81440.83578
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 56.78,
          "high": 57.44,
          "low": 55.93,
          "close": 57.44,
          "volume": 681.818,
          "close_time": 1763827199999,
          "quote_volume": 38529.03441,
          "trades": 742,
          "taker_buy_base": 381.077,
          "taker_buy_quote": 21552.24394
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 57.28,
          "high": 58.96,
          "low": 56.9,
          "close": 57.8,
          "volume": 752.365,
          "close_time": 1763830799999,
          "quote_volume": 43570.57403,
          "trades": 977,
          "taker_buy_base": 291.53,
          "taker_buy_quote": 16894.62499
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 57.92,
          "high": 58.64,
          "low": 57.52,
          "close": 58.28,
          "volume": 796.345,
          "close_time": 1763834399999,
          "quote_volume": 46131.8046,
          "trades": 723,
          "taker_buy_base": 283.971,
          "taker_buy_quote": 16457.82278
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 58.22,
          "high": 58.22,
          "low": 57.0,
          "close": 57.66,
          "volume": 909.569,
          "close_time": 1763837999999,
          "quote_volume": 52441.65717,
          "trades": 424,
          "taker_buy_base": 803.162,
          "taker_buy_quote": 46313.55198
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 57.54,
          "high": 57.66,
          "low": 56.66,
          "close": 56.92,
          "volume": 377.834,
          "close_time": 1763841599999,
          "quote_volume": 21573.77925,
          "trades": 411,
          "taker_buy_base": 174.26,
          "taker_buy_quote": 9944.20182
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 56.91,
          "high": 57.48,
          "low": 56.08,
          "close": 56.46,
          "volume": 1067.66,
          "close_time": 1763845199999,
          "quote_volume": 60111.34747,
          "trades": 596,
          "taker_buy_base": 100.29,
          "taker_buy_quote": 5698.03127
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 56.4,
          "high": 57.74,
          "low": 56.16,
          "close": 57.74,
          "volume": 540.555,
          "close_time": 1763848799999,
          "quote_volume": 30904.34472,
          "trades": 858,
          "taker_buy_base": 254.008,
          "taker_buy_quote": 14491.2619
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 57.74,
          "high": 57.82,
          "low": 57.01,
          "close": 57.4,
          "volume": 839.103,
          "close_time": 1763852399999,
          "quote_volume": 48057.73877,
          "trades": 605,
          "taker_buy_base": 425.276,
          "taker_buy_quote": 24372.18369
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 57.42,
          "high": 57.74,
          "low": 56.63,
          "close": 57.08,
          "volume": 217.515,
          "close_time": 1763855999999,
          "quote_volume": 12466.36081,
          "trades": 361,
          "taker_buy_base": 97.173,
          "taker_buy_quote": 5572.49798
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 57.0,
          "high": 57.62,
          "low": 56.7,
          "close": 57.09,
          "volume": 136.783,
          "close_time": 1763859599999,
          "quote_volume": 7824.10272,
          "trades": 513,
          "taker_buy_base": 51.531,
          "taker_buy_quote": 2953.77807
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 57.12,
          "high": 60.0,
          "low": 56.9,
          "close": 58.88,
          "volume": 1671.225,
          "close_time": 1763863199999,
          "quote_volume": 97939.95074,
          "trades": 1578,
          "taker_buy_base": 908.192,
          "taker_buy_quote": 53239.36902
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 58.9,
          "high": 60.5,
          "low": 58.29,
          "close": 59.97,
          "volume": 1985.45,
          "close_time": 1763866799999,
          "quote_volume": 118054.31308,
          "trades": 1951,
          "taker_buy_base": 1368.194,
          "taker_buy_quote": 81307.02422
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 59.92,
          "high": 60.72,
          "low": 58.78,
          "close": 60.08,
          "volume": 1956.371,
          "close_time": 1763870399999,
          "quote_volume": 117096.14024,
          "trades": 1324,
          "taker_buy_base": 1004.941,
          "taker_buy_quote": 60176.90953
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 60.07,
          "high": 61.12,
          "low": 59.44,
          "close": 60.69,
          "volume": 3065.287,
          "close_time": 1763873999999,
          "quote_volume": 185502.67842,
          "trades": 1461,
          "taker_buy_base": 1094.721,
          "taker_buy_quote": 66350.76336
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 60.67,
          "high": 62.08,
          "low": 59.42,
          "close": 61.1,
          "volume": 1731.546,
          "close_time": 1763877599999,
          "quote_volume": 104594.76138,
          "trades": 1387,
          "taker_buy_base": 1077.227,
          "taker_buy_quote": 65020.20761
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 61.05,
          "high": 61.6,
          "low": 59.9,
          "close": 60.35,
          "volume": 1679.607,
          "close_time": 1763881199999,
          "quote_volume": 101993.10108,
          "trades": 1343,
          "taker_buy_base": 1071.04,
          "taker_buy_quote": 65141.49258
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 60.4,
          "high": 60.68,
          "low": 58.89,
          "close": 59.79,
          "volume": 1619.055,
          "close_time": 1763884799999,
          "quote_volume": 96504.68653,
          "trades": 942,
          "taker_buy_base": 825.727,
          "taker_buy_quote": 49256.74746
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 59.76,
          "high": 60.05,
          "low": 58.86,
          "close": 59.27,
          "volume": 577.865,
          "close_time": 1763888399999,
          "quote_volume": 34393.23258,
          "trades": 736,
          "taker_buy_base": 328.872,
          "taker_buy_quote": 19593.49148
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 59.29,
          "high": 62.2,
          "low": 59.1,
          "close": 62.18,
          "volume": 2690.88,
          "close_time": 1763891999999,
          "quote_volume": 164088.41937,
          "trades": 1556,
          "taker_buy_base": 1614.021,
          "taker_buy_quote": 98765.20363
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 62.08,
          "high": 62.23,
          "low": 59.82,
          "close": 59.93,
          "volume": 2225.468,
          "close_time": 1763895599999,
          "quote_volume": 136700.41313,
          "trades": 1621,
          "taker_buy_base": 1237.66,
          "taker_buy_quote": 76133.04888
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 59.95,
          "high": 80.0,
          "low": 59.32,
          "close": 61.56,
          "volume": 27890.472,
          "close_time": 1763899199999,
          "quote_volume": 1740782.34572,
          "trades": 8234,
          "taker_buy_base": 13246.035,
          "taker_buy_quote": 850113.35391
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 61.53,
          "high": 61.53,
          "low": 60.21,
          "close": 60.52,
          "volume": 3300.146,
          "close_time": 1763902799999,
          "quote_volume": 201041.01093,
          "trades": 1448,
          "taker_buy_base": 1399.764,
          "taker_buy_quote": 85302.28036
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 60.56,
          "high": 61.49,
          "low": 60.06,
          "close": 60.71,
          "volume": 3432.967,
          "close_time": 1763906399999,
          "quote_volume": 208544.03334,
          "trades": 2033,
          "taker_buy_base": 2156.352,
          "taker_buy_quote": 131200.29622
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 60.68,
          "high": 60.85,
          "low": 59.39,
          "close": 59.49,
          "volume": 3232.184,
          "close_time": 1763909999999,
          "quote_volume": 194033.87864,
          "trades": 2090,
          "taker_buy_base": 993.932,
          "taker_buy_quote": 59600.40583
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 59.5,
          "high": 61.08,
          "low": 59.17,
          "close": 60.99,
          "volume": 2736.539,
          "close_time": 1763913599999,
          "quote_volume": 164694.15283,
          "trades": 2990,
          "taker_buy_base": 1415.587,
          "taker_buy_quote": 85262.4666
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 60.85,
          "high": 60.9,
          "low": 59.37,
          "close": 59.37,
          "volume": 2100.401,
          "close_time": 1763917199999,
          "quote_volume": 126091.59435,
          "trades": 1646,
          "taker_buy_base": 665.935,
          "taker_buy_quote": 40024.49339
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 59.44,
          "high": 59.53,
          "low": 57.78,
          "close": 58.55,
          "volume": 3999.607,
          "close_time": 1763920799999,
          "quote_volume": 233925.46129,
          "trades": 1548,
          "taker_buy_base": 1328.053,
          "taker_buy_quote": 77514.81665
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 58.5,
          "high": 59.53,
          "low": 58.5,
          "close": 58.83,
          "volume": 1243.849,
          "close_time": 1763924399999,
          "quote_volume": 73315.32657,
          "trades": 1264,
          "taker_buy_base": 626.128,
          "taker_buy_quote": 36904.01599
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 58.76,
          "high": 60.44,
          "low": 58.62,
          "close": 59.1,
          "volume": 2051.192,
          "close_time": 1763927999999,
          "quote_volume": 122303.74887,
          "trades": 1533,
          "taker_buy_base": 1054.429,
          "taker_buy_quote": 62893.82288
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 59.14,
          "high": 59.36,
          "low": 58.8,
          "close": 59.05,
          "volume": 1024.967,
          "close_time": 1763931599999,
          "quote_volume": 60542.22922,
          "trades": 633,
          "taker_buy_base": 483.355,
          "taker_buy_quote": 28561.66042
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 59.01,
          "high": 59.15,
          "low": 58.65,
          "close": 58.91,
          "volume": 615.364,
          "close_time": 1763935199999,
          "quote_volume": 36221.86454,
          "trades": 753,
          "taker_buy_base": 333.725,
          "taker_buy_quote": 19629.43708
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 58.92,
          "high": 59.04,
          "low": 57.91,
          "close": 58.26,
          "volume": 2289.202,
          "close_time": 1763938799999,
          "quote_volume": 133466.34045,
          "trades": 977,
          "taker_buy_base": 1365.945,
          "taker_buy_quote": 79607.11366
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 58.33,
          "high": 58.49,
          "low": 56.32,
          "close": 56.46,
          "volume": 1767.78,
          "close_time": 1763942399999,
          "quote_volume": 101054.79274,
          "trades": 902,
          "taker_buy_base": 759.093,
          "taker_buy_quote": 43505.89566
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 56.46,
          "high": 56.46,
          "low": 55.45,
          "close": 55.48,
          "volume": 5642.034,
          "close_time": 1763945999999,
          "quote_volume": 315888.51066,
          "trades": 2367,
          "taker_buy_base": 1138.455,
          "taker_buy_quote": 63678.9063
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 55.46,
          "high": 56.67,
          "low": 54.91,
          "close": 56.6,
          "volume": 2064.089,
          "close_time": 1763949599999,
          "quote_volume": 114148.92342,
          "trades": 1244,
          "taker_buy_base": 961.998,
          "taker_buy_quote": 53235.53885
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 56.68,
          "high": 58.05,
          "low": 56.32,
          "close": 57.5,
          "volume": 1081.544,
          "close_time": 1763953199999,
          "quote_volume": 62056.04262,
          "trades": 1146,
          "taker_buy_base": 549.386,
          "taker_buy_quote": 31510.24666
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 57.39,
          "high": 57.95,
          "low": 56.84,
          "close": 57.29,
          "volume": 921.686,
          "close_time": 1763956799999,
          "quote_volume": 52870.25608,
          "trades": 957,
          "taker_buy_base": 510.976,
          "taker_buy_quote": 29322.97056
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 57.36,
          "high": 57.57,
          "low": 56.13,
          "close": 56.42,
          "volume": 276.379,
          "close_time": 1763960399999,
          "quote_volume": 15661.37917,
          "trades": 543,
          "taker_buy_base": 105.247,
          "taker_buy_quote": 5973.16583
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 56.32,
          "high": 57.46,
          "low": 56.13,
          "close": 56.57,
          "volume": 672.007,
          "close_time": 1763963999999,
          "quote_volume": 38274.50826,
          "trades": 723,
          "taker_buy_base": 393.313,
          "taker_buy_quote": 22443.36852
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 56.59,
          "high": 56.68,
          "low": 55.33,
          "close": 55.94,
          "volume": 1897.063,
          "close_time": 1763967599999,
          "quote_volume": 105762.70657,
          "trades": 1150,
          "taker_buy_base": 440.062,
          "taker_buy_quote": 24559.55039
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 55.92,
          "high": 56.39,
          "low": 55.58,
          "close": 55.86,
          "volume": 471.219,
          "close_time": 1763971199999,
          "quote_volume": 26338.71675,
          "trades": 802,
          "taker_buy_base": 159.524,
          "taker_buy_quote": 8928.75809
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 55.86,
          "high": 56.76,
          "low": 55.68,
          "close": 56.5,
          "volume": 798.82,
          "close_time": 1763974799999,
          "quote_volume": 44931.153,
          "trades": 799,
          "taker_buy_base": 367.903,
          "taker_buy_quote": 20699.39438
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 56.45,
          "high": 56.57,
          "low": 55.44,
          "close": 55.45,
          "volume": 912.591,
          "close_time": 1763978399999,
          "quote_volume": 50986.12662,
          "trades": 780,
          "taker_buy_base": 226.114,
          "taker_buy_quote": 12647.06025
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 55.45,
          "high": 56.48,
          "low": 55.44,
          "close": 56.13,
          "volume": 368.518,
          "close_time": 1763981999999,
          "quote_volume": 20659.62259,
          "trades": 535,
          "taker_buy_base": 167.388,
          "taker_buy_quote": 9384.60783
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 56.12,
          "high": 56.95,
          "low": 55.78,
          "close": 56.67,
          "volume": 746.761,
          "close_time": 1763985599999,
          "quote_volume": 42179.2331,
          "trades": 750,
          "taker_buy_base": 450.178,
          "taker_buy_quote": 25457.89437
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 56.66,
          "high": 56.77,
          "low": 55.72,
          "close": 55.94,
          "volume": 1656.727,
          "close_time": 1763989199999,
          "quote_volume": 93438.66868,
          "trades": 921,
          "taker_buy_base": 225.668,
          "taker_buy_quote": 12694.42379
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 55.95,
          "high": 56.66,
          "low": 55.95,
          "close": 56.17,
          "volume": 507.129,
          "close_time": 1763992799999,
          "quote_volume": 28595.73587,
          "trades": 1026,
          "taker_buy_base": 356.512,
          "taker_buy_quote": 20100.88186
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 56.08,
          "high": 57.88,
          "low": 55.65,
          "close": 57.88,
          "volume": 1000.894,
          "close_time": 1763996399999,
          "quote_volume": 56597.45431,
          "trades": 1339,
          "taker_buy_base": 508.416,
          "taker_buy_quote": 28763.10266
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 57.86,
          "high": 59.12,
          "low": 57.64,
          "close": 58.83,
          "volume": 3291.195,
          "close_time": 1763999999999,
          "quote_volume": 192604.00508,
          "trades": 2306,
          "taker_buy_base": 1804.072,
          "taker_buy_quote": 105721.33056
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 58.84,
          "high": 60.11,
          "low": 58.21,
          "close": 59.56,
          "volume": 3845.732,
          "close_time": 1764003599999,
          "quote_volume": 227572.86718,
          "trades": 1700,
          "taker_buy_base": 1915.468,
          "taker_buy_quote": 114022.12981
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 59.61,
          "high": 60.79,
          "low": 58.79,
          "close": 60.22,
          "volume": 4802.265,
          "close_time": 1764007199999,
          "quote_volume": 286360.23566,
          "trades": 2166,
          "taker_buy_base": 2333.371,
          "taker_buy_quote": 138883.06529
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 60.39,
          "high": 60.56,
          "low": 58.66,
          "close": 59.14,
          "volume": 1527.956,
          "close_time": 1764010799999,
          "quote_volume": 90973.10763,
          "trades": 1224,
          "taker_buy_base": 757.311,
          "taker_buy_quote": 45099.16696
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 59.15,
          "high": 59.34,
          "low": 58.42,
          "close": 58.61,
          "volume": 1111.924,
          "close_time": 1764014399999,
          "quote_volume": 65440.8577,
          "trades": 784,
          "taker_buy_base": 649.84,
          "taker_buy_quote": 38282.09482
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 58.61,
          "high": 59.2,
          "low": 58.04,
          "close": 58.28,
          "volume": 1623.297,
          "close_time": 1764017999999,
          "quote_volume": 95138.64694,
          "trades": 948,
          "taker_buy_base": 826.456,
          "taker_buy_quote": 48460.5325
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 58.24,
          "high": 58.64,
          "low": 57.83,
          "close": 58.04,
          "volume": 1465.114,
          "close_time": 1764021599999,
          "quote_volume": 85419.48136,
          "trades": 859,
          "taker_buy_base": 830.337,
          "taker_buy_quote": 48419.63427
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 58.08,
          "high": 58.16,
          "low": 57.06,
          "close": 57.43,
          "volume": 696.953,
          "close_time": 1764025199999,
          "quote_volume": 40093.03613,
          "trades": 547,
          "taker_buy_base": 287.102,
          "taker_buy_quote": 16533.4062
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 57.37,
          "high": 57.8,
          "low": 56.54,
          "close": 56.69,
          "volume": 439.976,
          "close_time": 1764028799999,
          "quote_volume": 25129.32517,
          "trades": 406,
          "taker_buy_base": 284.137,
          "taker_buy_quote": 16257.23744
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 56.64,
          "high": 57.13,
          "low": 56.54,
          "close": 56.63,
          "volume": 231.67,
          "close_time": 1764032399999,
          "quote_volume": 13150.06218,
          "trades": 478,
          "taker_buy_base": 90.105,
          "taker_buy_quote": 5116.98718
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 56.64,
          "high": 57.34,
          "low": 56.47,
          "close": 56.53,
          "volume": 387.423,
          "close_time": 1764035999999,
          "quote_volume": 22060.65283,
          "trades": 739,
          "taker_buy_base": 184.213,
          "taker_buy_quote": 10496.37915
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 56.46,
          "high": 56.84,
          "low": 55.58,
          "close": 56.44,
          "volume": 437.292,
          "close_time": 1764039599999,
          "quote_volume": 24525.2603,
          "trades": 604,
          "taker_buy_base": 89.385,
          "taker_buy_quote": 5021.70356
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 56.37,
          "high": 56.6,
          "low": 56.07,
          "close": 56.54,
          "volume": 157.905,
          "close_time": 1764043199999,
          "quote_volume": 8891.25333,
          "trades": 228,
          "taker_buy_base": 46.482,
          "taker_buy_quote": 2617.48974
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 56.52,
          "high": 56.68,
          "low": 56.0,
          "close": 56.68,
          "volume": 145.785,
          "close_time": 1764046799999,
          "quote_volume": 8211.70252,
          "trades": 381,
          "taker_buy_base": 44.673,
          "taker_buy_quote": 2516.20266
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 56.61,
          "high": 57.2,
          "low": 56.36,
          "close": 56.72,
          "volume": 453.045,
          "close_time": 1764050399999,
          "quote_volume": 25734.21094,
          "trades": 755,
          "taker_buy_base": 215.501,
          "taker_buy_quote": 12244.55644
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 56.71,
          "high": 56.86,
          "low": 56.2,
          "close": 56.64,
          "volume": 423.454,
          "close_time": 1764053999999,
          "quote_volume": 23872.27901,
          "trades": 372,
          "taker_buy_base": 205.153,
          "taker_buy_quote": 11570.53547
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 56.5,
          "high": 56.68,
          "low": 55.68,
          "close": 55.82,
          "volume": 304.578,
          "close_time": 1764057599999,
          "quote_volume": 17072.73675,
          "trades": 476,
          "taker_buy_base": 116.686,
          "taker_buy_quote": 6555.91326
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 55.83,
          "high": 56.68,
          "low": 55.48,
          "close": 55.48,
          "volume": 1566.085,
          "close_time": 1764061199999,
          "quote_volume": 87577.8414,
          "trades": 709,
          "taker_buy_base": 387.104,
          "taker_buy_quote": 21654.35272
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 55.57,
          "high": 56.3,
          "low": 55.19,
          "close": 55.84,
          "volume": 631.864,
          "close_time": 1764064799999,
          "quote_volume": 35235.09424,
          "trades": 669,
          "taker_buy_base": 223.569,
          "taker_buy_quote": 12473.01963
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 55.85,
          "high": 55.85,
          "low": 55.42,
          "close": 55.73,
          "volume": 458.708,
          "close_time": 1764068399999,
          "quote_volume": 25520.44079,
          "trades": 464,
          "taker_buy_base": 204.077,
          "taker_buy_quote": 11362.11363
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 55.68,
          "high": 55.84,
          "low": 55.29,
          "close": 55.52,
          "volume": 274.818,
          "close_time": 1764071999999,
          "quote_volume": 15283.57431,
          "trades": 362,
          "taker_buy_base": 45.697,
          "taker_buy_quote": 2543.5032
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 55.51,
          "high": 56.32,
          "low": 55.4,
          "close": 55.9,
          "volume": 1472.447,
          "close_time": 1764075599999,
          "quote_volume": 82328.58077,
          "trades": 569,
          "taker_buy_base": 1177.071,
          "taker_buy_quote": 65842.33806
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 55.96,
          "high": 56.04,
          "low": 54.74,
          "close": 54.94,
          "volume": 416.638,
          "close_time": 1764079199999,
          "quote_volume": 23110.87581,
          "trades": 531,
          "taker_buy_base": 215.424,
          "taker_buy_quote": 11914.02423
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 54.86,
          "high": 55.42,
          "low": 54.47,
          "close": 55.06,
          "volume": 994.077,
          "close_time": 1764082799999,
          "quote_volume": 54581.99397,
          "trades": 1002,
          "taker_buy_base": 450.427,
          "taker_buy_quote": 24761.72645
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 54.97,
          "high": 55.92,
          "low": 54.29,
          "close": 55.63,
          "volume": 699.491,
          "close_time": 1764086399999,
          "quote_volume": 38477.23535,
          "trades": 1198,
          "taker_buy_base": 261.184,
          "taker_buy_quote": 14359.95081
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 55.58,
          "high": 56.12,
          "low": 55.2,
          "close": 55.69,
          "volume": 414.174,
          "close_time": 1764089999999,
          "quote_volume": 23074.2825,
          "trades": 743,
          "taker_buy_base": 286.176,
          "taker_buy_quote": 15929.4877
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 55.68,
          "high": 56.66,
          "low": 55.1,
          "close": 56.22,
          "volume": 460.528,
          "close_time": 1764093599999,
          "quote_volume": 25879.7596,
          "trades": 853,
          "taker_buy_base": 180.017,
          "taker_buy_quote": 10107.38517
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 56.33,
          "high": 57.22,
          "low": 56.02,
          "close": 56.65,
          "volume": 833.743,
          "close_time": 1764097199999,
          "quote_volume": 47173.38738,
          "trades": 881,
          "taker_buy_base": 393.617,
          "taker_buy_quote": 22318.11115
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 56.6,
          "high": 56.67,
          "low": 55.45,
          "close": 56.38,
          "volume": 430.954,
          "close_time": 1764100799999,
          "quote_volume": 24109.07526,
          "trades": 752,
          "taker_buy_base": 116.785,
          "taker_buy_quote": 6543.35364
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 56.44,
          "high": 57.0,
          "low": 56.01,
          "close": 56.54,
          "volume": 468.813,
          "close_time": 1764104399999,
          "quote_volume": 26512.47809,
          "trades": 761,
          "taker_buy_base": 296.232,
          "taker_buy_quote": 16756.40911
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 56.61,
          "high": 57.12,
          "low": 56.08,
          "close": 56.21,
          "volume": 381.936,
          "close_time": 1764107999999,
          "quote_volume": 21639.06231,
          "trades": 778,
          "taker_buy_base": 150.426,
          "taker_buy_quote": 8535.43314
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 56.06,
          "high": 56.96,
          "low": 55.68,
          "close": 56.82,
          "volume": 841.491,
          "close_time": 1764111599999,
          "quote_volume": 47212.19088,
          "trades": 1042,
          "taker_buy_base": 308.313,
          "taker_buy_quote": 17341.10031
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 56.81,
          "high": 57.7,
          "low": 56.47,
          "close": 57.27,
          "volume": 1188.777,
          "close_time": 1764115199999,
          "quote_volume": 68148.93202,
          "trades": 1366,
          "taker_buy_base": 863.755,
          "taker_buy_quote": 49535.84079
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 57.26,
          "high": 60.11,
          "low": 57.22,
          "close": 58.37,
          "volume": 2213.664,
          "close_time": 1764118799999,
          "quote_volume": 130584.76879,
          "trades": 2789,
          "taker_buy_base": 1336.872,
          "taker_buy_quote": 78880.07184
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 58.47,
          "high": 58.62,
          "low": 57.74,
          "close": 57.91,
          "volume": 753.301,
          "close_time": 1764122399999,
          "quote_volume": 43786.39531,
          "trades": 1379,
          "taker_buy_base": 324.514,
          "taker_buy_quote": 18870.82379
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 57.88,
          "high": 59.24,
          "low": 57.73,
          "close": 58.9,
          "volume": 828.846,
          "close_time": 1764125999999,
          "quote_volume": 48321.04622,
          "trades": 1136,
          "taker_buy_base": 521.016,
          "taker_buy_quote": 30375.23575
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 58.82,
          "high": 59.82,
          "low": 57.91,
          "close": 58.25,
          "volume": 890.06,
          "close_time": 1764129599999,
          "quote_volume": 52291.88412,
          "trades": 853,
          "taker_buy_base": 520.488,
          "taker_buy_quote": 30550.89211
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 58.25,
          "high": 59.53,
          "low": 58.25,
          "close": 58.87,
          "volume": 1040.711,
          "close_time": 1764133199999,
          "quote_volume": 61353.48138,
          "trades": 1794,
          "taker_buy_base": 567.486,
          "taker_buy_quote": 33462.28957
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 58.86,
          "high": 63.35,
          "low": 58.78,
          "close": 60.34,
          "volume": 5803.821,
          "close_time": 1764136799999,
          "quote_volume": 356649.31117,
          "trades": 2807,
          "taker_buy_base": 2959.129,
          "taker_buy_quote": 181254.59643
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 60.32,
          "high": 61.44,
          "low": 59.29,
          "close": 60.01,
          "volume": 3425.969,
          "close_time": 1764140399999,
          "quote_volume": 204949.56795,
          "trades": 1545,
          "taker_buy_base": 1193.504,
          "taker_buy_quote": 71503.85324
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 59.94,
          "high": 60.65,
          "low": 59.78,
          "close": 60.2,
          "volume": 1958.583,
          "close_time": 1764143999999,
          "quote_volume": 117916.30847,
          "trades": 1900,
          "taker_buy_base": 1338.983,
          "taker_buy_quote": 80606.0117
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 60.12,
          "high": 60.62,
          "low": 58.98,
          "close": 59.01,
          "volume": 2430.051,
          "close_time": 1764147599999,
          "quote_volume": 145298.22777,
          "trades": 2190,
          "taker_buy_base": 1126.815,
          "taker_buy_quote": 67323.37291
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 58.99,
          "high": 58.99,
          "low": 58.12,
          "close": 58.47,
          "volume": 1170.681,
          "close_time": 1764151199999,
          "quote_volume": 68578.89714,
          "trades": 1799,
          "taker_buy_base": 544.858,
          "taker_buy_quote": 31938.21172
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 58.5,
          "high": 59.35,
          "low": 58.28,
          "close": 58.31,
          "volume": 1367.718,
          "close_time": 1764154799999,
          "quote_volume": 80560.60682,
          "trades": 1583,
          "taker_buy_base": 696.441,
          "taker_buy_quote": 41002.54899
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 58.36,
          "high": 58.83,
          "low": 57.79,
          "close": 58.15,
          "volume": 1382.05,
          "close_time": 1764158399999,
          "quote_volume": 80460.59483,
          "trades": 1097,
          "taker_buy_base": 918.917,
          "taker_buy_quote": 53508.8814
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 58.16,
          "high": 59.64,
          "low": 57.93,
          "close": 59.11,
          "volume": 1392.686,
          "close_time": 1764161999999,
          "quote_volume": 81856.61646,
          "trades": 948,
          "taker_buy_base": 963.764,
          "taker_buy_quote": 56705.28655
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 59.0,
          "high": 61.56,
          "low": 58.54,
          "close": 60.56,
          "volume": 2935.711,
          "close_time": 1764165599999,
          "quote_volume": 177831.87352,
          "trades": 1500,
          "taker_buy_base": 1650.781,
          "taker_buy_quote": 99986.0627
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 60.67,
          "high": 65.68,
          "low": 60.09,
          "close": 64.79,
          "volume": 8725.105,
          "close_time": 1764169199999,
          "quote_volume": 555557.03815,
          "trades": 4554,
          "taker_buy_base": 4627.915,
          "taker_buy_quote": 294612.67811
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 64.89,
          "high": 66.56,
          "low": 62.72,
          "close": 63.22,
          "volume": 6393.489,
          "close_time": 1764172799999,
          "quote_volume": 412288.47442,
          "trades": 3417,
          "taker_buy_base": 2750.671,
          "taker_buy_quote": 177526.52208
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 63.26,
          "high": 64.85,
          "low": 62.2,
          "close": 63.93,
          "volume": 5392.833,
          "close_time": 1764176399999,
          "quote_volume": 342490.20811,
          "trades": 2635,
          "taker_buy_base": 2578.99,
          "taker_buy_quote": 163937.00328
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 63.82,
          "high": 66.61,
          "low": 63.36,
          "close": 66.46,
          "volume": 3314.858,
          "close_time": 1764179999999,
          "quote_volume": 216091.10983,
          "trades": 3027,
          "taker_buy_base": 2130.235,
          "taker_buy_quote": 138857.00017
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 66.52,
          "high": 66.99,
          "low": 65.09,
          "close": 65.7,
          "volume": 5459.637,
          "close_time": 1764183599999,
          "quote_volume": 360320.42862,
          "trades": 3197,
          "taker_buy_base": 3263.749,
          "taker_buy_quote": 214973.78666
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 65.69,
          "high": 67.27,
          "low": 65.69,
          "close": 66.3,
          "volume": 1788.451,
          "close_time": 1764187199999,
          "quote_volume": 119229.78321,
          "trades": 2390,
          "taker_buy_base": 880.693,
          "taker_buy_quote": 58747.41196
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 66.29,
          "high": 67.75,
          "low": 65.22,
          "close": 67.41,
          "volume": 1855.748,
          "close_time": 1764190799999,
          "quote_volume": 123736.99626,
          "trades": 1586,
          "taker_buy_base": 829.743,
          "taker_buy_quote": 55462.88333
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 67.56,
          "high": 69.16,
          "low": 66.75,
          "close": 66.92,
          "volume": 3756.832,
          "close_time": 1764194399999,
          "quote_volume": 256748.46016,
          "trades": 1830,
          "taker_buy_base": 1479.03,
          "taker_buy_quote": 100811.14908
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 66.88,
          "high": 68.56,
          "low": 66.24,
          "close": 67.79,
          "volume": 1800.846,
          "close_time": 1764197999999,
          "quote_volume": 121558.63766,
          "trades": 996,
          "taker_buy_base": 713.642,
          "taker_buy_quote": 47977.94881
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 67.78,
          "high": 70.09,
          "low": 67.68,
          "close": 70.07,
          "volume": 2599.78,
          "close_time": 1764201599999,
          "quote_volume": 179310.35274,
          "trades": 1384,
          "taker_buy_base": 706.976,
          "taker_buy_quote": 48828.79439
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 70.19,
          "high": 71.52,
          "low": 68.39,
          "close": 70.5,
          "volume": 2402.895,
          "close_time": 1764205199999,
          "quote_volume": 168252.58237,
          "trades": 1262,
          "taker_buy_base": 1208.549,
          "taker_buy_quote": 84798.48373
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 70.38,
          "high": 70.88,
          "low": 67.83,
          "close": 68.26,
          "volume": 1503.276,
          "close_time": 1764208799999,
          "quote_volume": 103743.47916,
          "trades": 1241,
          "taker_buy_base": 868.352,
          "taker_buy_quote": 60027.10336
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 68.24,
          "high": 68.79,
          "low": 66.31,
          "close": 66.41,
          "volume": 1781.184,
          "close_time": 1764212399999,
          "quote_volume": 119761.21411,
          "trades": 1350,
          "taker_buy_base": 617.471,
          "taker_buy_quote": 41609.55002
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 66.32,
          "high": 66.58,
          "low": 64.55,
          "close": 65.92,
          "volume": 2072.361,
          "close_time": 1764215999999,
          "quote_volume": 135877.77834,
          "trades": 1117,
          "taker_buy_base": 967.675,
          "taker_buy_quote": 63460.37005
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 65.93,
          "high": 66.66,
          "low": 65.68,
          "close": 66.05,
          "volume": 811.66,
          "close_time": 1764219599999,
          "quote_volume": 53764.71121,
          "trades": 738,
          "taker_buy_base": 464.002,
          "taker_buy_quote": 30750.65637
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 66.1,
          "high": 66.14,
          "low": 64.7,
          "close": 64.92,
          "volume": 1092.981,
          "close_time": 1764223199999,
          "quote_volume": 71331.29953,
          "trades": 600,
          "taker_buy_base": 574.875,
          "taker_buy_quote": 37515.81722
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 64.91,
          "high": 65.02,
          "low": 64.11,
          "close": 64.46,
          "volume": 2132.973,
          "close_time": 1764226799999,
          "quote_volume": 137744.53312,
          "trades": 985,
          "taker_buy_base": 893.42,
          "taker_buy_quote": 57717.09645
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 64.46,
          "high": 64.8,
          "low": 63.46,
          "close": 63.77,
          "volume": 1952.335,
          "close_time": 1764230399999,
          "quote_volume": 125119.7347,
          "trades": 1561,
          "taker_buy_base": 812.203,
          "taker_buy_quote": 52133.53194
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 63.77,
          "high": 64.44,
          "low": 63.4,
          "close": 64.15,
          "volume": 2449.152,
          "close_time": 1764233999999,
          "quote_volume": 156726.89005,
          "trades": 1444,
          "taker_buy_base": 1937.631,
          "taker_buy_quote": 124099.01309
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 64.18,
          "high": 64.28,
          "low": 63.19,
          "close": 63.33,
          "volume": 797.534,
          "close_time": 1764237599999,
          "quote_volume": 50757.69644,
          "trades": 1044,
          "taker_buy_base": 460.955,
          "taker_buy_quote": 29334.11714
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 63.31,
          "high": 63.91,
          "low": 62.89,
          "close": 63.28,
          "volume": 1515.197,
          "close_time": 1764241199999,
          "quote_volume": 95748.87231,
          "trades": 1383,
          "taker_buy_base": 1032.912,
          "taker_buy_quote": 65212.96908
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 63.26,
          "high": 63.31,
          "low": 62.34,
          "close": 62.89,
          "volume": 1149.478,
          "close_time": 1764244799999,
          "quote_volume": 72124.13732,
          "trades": 1253,
          "taker_buy_base": 493.013,
          "taker_buy_quote": 30924.46947
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 62.88,
          "high": 63.72,
          "low": 62.8,
          "close": 63.56,
          "volume": 2979.254,
          "close_time": 1764248399999,
          "quote_volume": 188322.45992,
          "trades": 1709,
          "taker_buy_base": 1075.449,
          "taker_buy_quote": 68007.07043
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 63.56,
          "high": 64.4,
          "low": 63.07,
          "close": 63.15,
          "volume": 4163.774,
          "close_time": 1764251999999,
          "quote_volume": 265684.77225,
          "trades": 1959,
          "taker_buy_base": 1133.766,
          "taker_buy_quote": 72429.67373
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 63.16,
          "high": 64.22,
          "low": 63.15,
          "close": 63.98,
          "volume": 1257.429,
          "close_time": 1764255599999,
          "quote_volume": 80241.36311,
          "trades": 1721,
          "taker_buy_base": 639.945,
          "taker_buy_quote": 40843.71083
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 63.94,
          "high": 65.11,
          "low": 63.54,
          "close": 64.9,
          "volume": 2636.421,
          "close_time": 1764259199999,
          "quote_volume": 169842.35395,
          "trades": 2333,
          "taker_buy_base": 971.522,
          "taker_buy_quote": 62570.43148
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 64.88,
          "high": 65.06,
          "low": 63.87,
          "close": 64.79,
          "volume": 1473.03,
          "close_time": 1764262799999,
          "quote_volume": 95192.48322,
          "trades": 1678,
          "taker_buy_base": 833.859,
          "taker_buy_quote": 53889.63484
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 64.76,
          "high": 65.58,
          "low": 64.27,
          "close": 64.7,
          "volume": 2571.074,
          "close_time": 1764266399999,
          "quote_volume": 166666.85453,
          "trades": 1888,
          "taker_buy_base": 892.18,
          "taker_buy_quote": 57744.54936
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 64.66,
          "high": 64.88,
          "low": 64.11,
          "close": 64.2,
          "volume": 1570.063,
          "close_time": 1764269999999,
          "quote_volume": 101132.87376,
          "trades": 1730,
          "taker_buy_base": 700.751,
          "taker_buy_quote": 45145.53337
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 64.17,
          "high": 64.29,
          "low": 62.09,
          "close": 63.58,
          "volume": 3201.387,
          "close_time": 1764273599999,
          "quote_volume": 202564.8469,
          "trades": 2563,
          "taker_buy_base": 1572.199,
          "taker_buy_quote": 99435.16633
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 63.55,
          "high": 63.55,
          "low": 62.92,
          "close": 63.33,
          "volume": 833.696,
          "close_time": 1764277199999,
          "quote_volume": 52746.08491,
          "trades": 1666,
          "taker_buy_base": 466.356,
          "taker_buy_quote": 29514.46851
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 63.34,
          "high": 63.38,
          "low": 62.65,
          "close": 62.79,
          "volume": 1136.792,
          "close_time": 1764280799999,
          "quote_volume": 71501.35247,
          "trades": 1341,
          "taker_buy_base": 476.137,
          "taker_buy_quote": 29944.87758
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 62.78,
          "high": 63.19,
          "low": 62.31,
          "close": 62.39,
          "volume": 638.026,
          "close_time": 1764284399999,
          "quote_volume": 40004.87725,
          "trades": 796,
          "taker_buy_base": 185.737,
          "taker_buy_quote": 11657.76128
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 62.31,
          "high": 62.34,
          "low": 61.42,
          "close": 61.79,
          "volume": 1912.156,
          "close_time": 1764287999999,
          "quote_volume": 118362.74095,
          "trades": 1428,
          "taker_buy_base": 532.642,
          "taker_buy_quote": 32957.52558
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 61.81,
          "high": 61.86,
          "low": 60.27,
          "close": 60.37,
          "volume": 3730.562,
          "close_time": 1764291599999,
          "quote_volume": 226951.60841,
          "trades": 2101,
          "taker_buy_base": 2430.711,
          "taker_buy_quote": 147634.31361
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 60.34,
          "high": 60.65,
          "low": 59.21,
          "close": 59.26,
          "volume": 1452.664,
          "close_time": 1764295199999,
          "quote_volume": 87117.36262,
          "trades": 1073,
          "taker_buy_base": 479.41,
          "taker_buy_quote": 28756.15796
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 59.3,
          "high": 59.39,
          "low": 57.19,
          "close": 58.25,
          "volume": 2672.716,
          "close_time": 1764298799999,
          "quote_volume": 156034.42365,
          "trades": 1945,
          "taker_buy_base": 1465.927,
          "taker_buy_quote": 85901.69466
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 58.2,
          "high": 58.61,
          "low": 57.87,
          "close": 58.11,
          "volume": 2342.354,
          "close_time": 1764302399999,
          "quote_volume": 136411.22483,
          "trades": 1744,
          "taker_buy_base": 1093.863,
          "taker_buy_quote": 63675.10842
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 58.1,
          "high": 58.81,
          "low": 57.76,
          "close": 58.46,
          "volume": 1797.81,
          "close_time": 1764305999999,
          "quote_volume": 104907.95053,
          "trades": 2040,
          "taker_buy_base": 939.786,
          "taker_buy_quote": 54821.02508
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 58.46,
          "high": 59.34,
          "low": 58.36,
          "close": 59.05,
          "volume": 1546.363,
          "close_time": 1764309599999,
          "quote_volume": 91213.69544,
          "trades": 1812,
          "taker_buy_base": 855.008,
          "taker_buy_quote": 50404.19589
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 59.04,
          "high": 59.28,
          "low": 58.54,
          "close": 59.21,
          "volume": 959.061,
          "close_time": 1764313199999,
          "quote_volume": 56475.96845,
          "trades": 1611,
          "taker_buy_base": 471.918,
          "taker_buy_quote": 27819.07177
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 59.22,
          "high": 59.33,
          "low": 58.76,
          "close": 59.02,
          "volume": 597.49,
          "close_time": 1764316799999,
          "quote_volume": 35289.88574,
          "trades": 1161,
          "taker_buy_base": 259.83,
          "taker_buy_quote": 15342.15037
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 59.0,
          "high": 59.9,
          "low": 58.85,
          "close": 59.44,
          "volume": 1333.368,
          "close_time": 1764320399999,
          "quote_volume": 79038.50274,
          "trades": 2410,
          "taker_buy_base": 807.914,
          "taker_buy_quote": 47862.51038
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 59.44,
          "high": 60.51,
          "low": 59.27,
          "close": 59.78,
          "volume": 2640.285,
          "close_time": 1764323999999,
          "quote_volume": 158579.51877,
          "trades": 2088,
          "taker_buy_base": 1349.346,
          "taker_buy_quote": 81057.26015
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 59.79,
          "high": 59.91,
          "low": 59.28,
          "close": 59.52,
          "volume": 1247.638,
          "close_time": 1764327599999,
          "quote_volume": 74430.69332,
          "trades": 1674,
          "taker_buy_base": 608.82,
          "taker_buy_quote": 36314.67675
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 59.5,
          "high": 59.58,
          "low": 58.82,
          "close": 59.05,
          "volume": 3370.525,
          "close_time": 1764331199999,
          "quote_volume": 199030.39389,
          "trades": 2172,
          "taker_buy_base": 2498.23,
          "taker_buy_quote": 147490.13273
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 59.01,
          "high": 59.28,
          "low": 58.28,
          "close": 58.38,
          "volume": 1492.206,
          "close_time": 1764334799999,
          "quote_volume": 87831.67458,
          "trades": 1954,
          "taker_buy_base": 762.495,
          "taker_buy_quote": 44864.88337
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 58.37,
          "high": 59.48,
          "low": 58.11,
          "close": 59.35,
          "volume": 1469.23,
          "close_time": 1764338399999,
          "quote_volume": 86258.94636,
          "trades": 1488,
          "taker_buy_base": 764.243,
          "taker_buy_quote": 44829.96182
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 59.35,
          "high": 59.67,
          "low": 58.94,
          "close": 59.31,
          "volume": 1335.814,
          "close_time": 1764341999999,
          "quote_volume": 79162.49407,
          "trades": 1731,
          "taker_buy_base": 771.219,
          "taker_buy_quote": 45705.33912
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 59.22,
          "high": 60.16,
          "low": 58.92,
          "close": 59.48,
          "volume": 3742.093,
          "close_time": 1764345599999,
          "quote_volume": 223514.7063,
          "trades": 2472,
          "taker_buy_base": 1031.756,
          "taker_buy_quote": 61426.5414
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 59.41,
          "high": 59.46,
          "low": 58.12,
          "close": 58.58,
          "volume": 2408.42,
          "close_time": 1764349199999,
          "quote_volume": 141475.98454,
          "trades": 2331,
          "taker_buy_base": 1127.999,
          "taker_buy_quote": 66237.69973
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 58.59,
          "high": 59.24,
          "low": 58.14,
          "close": 58.26,
          "volume": 1675.564,
          "close_time": 1764352799999,
          "quote_volume": 98227.05389,
          "trades": 2662,
          "taker_buy_base": 816.128,
          "taker_buy_quote": 47861.56615
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 58.26,
          "high": 58.46,
          "low": 57.39,
          "close": 58.25,
          "volume": 2296.703,
          "close_time": 1764356399999,
          "quote_volume": 133007.10184,
          "trades": 1742,
          "taker_buy_base": 1208.293,
          "taker_buy_quote": 69983.65984
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 58.26,
          "high": 58.43,
          "low": 57.91,
          "close": 58.22,
          "volume": 629.453,
          "close_time": 1764359999999,
          "quote_volume": 36571.16072,
          "trades": 897,
          "taker_buy_base": 456.895,
          "taker_buy_quote": 26546.0563
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 58.22,
          "high": 59.05,
          "low": 57.98,
          "close": 58.71,
          "volume": 804.988,
          "close_time": 1764363599999,
          "quote_volume": 47195.72639,
          "trades": 1170,
          "taker_buy_base": 380.538,
          "taker_buy_quote": 22348.19082
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 58.73,
          "high": 58.84,
          "low": 57.83,
          "close": 58.13,
          "volume": 1271.383,
          "close_time": 1764367199999,
          "quote_volume": 74105.69357,
          "trades": 938,
          "taker_buy_base": 833.746,
          "taker_buy_quote": 48594.06497
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 58.08,
          "high": 58.28,
          "low": 57.72,
          "close": 58.14,
          "volume": 2242.014,
          "close_time": 1764370799999,
          "quote_volume": 129860.80099,
          "trades": 662,
          "taker_buy_base": 1884.54,
          "taker_buy_quote": 109148.06287
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 58.14,
          "high": 58.59,
          "low": 58.14,
          "close": 58.4,
          "volume": 391.791,
          "close_time": 1764374399999,
          "quote_volume": 22896.58445,
          "trades": 536,
          "taker_buy_base": 129.743,
          "taker_buy_quote": 7579.80832
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 58.35,
          "high": 58.74,
          "low": 57.64,
          "close": 58.51,
          "volume": 1756.049,
          "close_time": 1764377999999,
          "quote_volume": 102382.24256,
          "trades": 1159,
          "taker_buy_base": 1120.935,
          "taker_buy_quote": 65354.70138
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 58.5,
          "high": 58.8,
          "low": 57.8,
          "close": 57.96,
          "volume": 1485.113,
          "close_time": 1764381599999,
          "quote_volume": 86737.70273,
          "trades": 1019,
          "taker_buy_base": 460.154,
          "taker_buy_quote": 26742.89139
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 57.93,
          "high": 58.02,
          "low": 56.98,
          "close": 57.5,
          "volume": 1107.238,
          "close_time": 1764385199999,
          "quote_volume": 63543.25732,
          "trades": 826,
          "taker_buy_base": 594.307,
          "taker_buy_quote": 34089.16158
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 57.51,
          "high": 57.88,
          "low": 57.37,
          "close": 57.72,
          "volume": 306.054,
          "close_time": 1764388799999,
          "quote_volume": 17619.31954,
          "trades": 667,
          "taker_buy_base": 197.428,
          "taker_buy_quote": 11370.29749
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 57.75,
          "high": 58.23,
          "low": 57.75,
          "close": 58.05,
          "volume": 357.695,
          "close_time": 1764392399999,
          "quote_volume": 20750.79158,
          "trades": 803,
          "taker_buy_base": 228.476,
          "taker_buy_quote": 13252.83399
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 58.0,
          "high": 58.0,
          "low": 56.78,
          "close": 57.18,
          "volume": 849.742,
          "close_time": 1764395999999,
          "quote_volume": 48522.45316,
          "trades": 741,
          "taker_buy_base": 504.117,
          "taker_buy_quote": 28756.28261
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 57.17,
          "high": 57.49,
          "low": 56.84,
          "close": 57.33,
          "volume": 324.226,
          "close_time": 1764399599999,
          "quote_volume": 18524.98763,
          "trades": 595,
          "taker_buy_base": 110.848,
          "taker_buy_quote": 6333.15543
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 57.3,
          "high": 57.54,
          "low": 57.01,
          "close": 57.32,
          "volume": 655.713,
          "close_time": 1764403199999,
          "quote_volume": 37585.73674,
          "trades": 736,
          "taker_buy_base": 377.186,
          "taker_buy_quote": 21630.03563
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 57.3,
          "high": 57.3,
          "low": 56.67,
          "close": 57.04,
          "volume": 1650.721,
          "close_time": 1764406799999,
          "quote_volume": 94058.23902,
          "trades": 709,
          "taker_buy_base": 335.646,
          "taker_buy_quote": 19114.18157
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 57.05,
          "high": 57.17,
          "low": 56.73,
          "close": 56.98,
          "volume": 1040.888,
          "close_time": 1764410399999,
          "quote_volume": 59383.61357,
          "trades": 556,
          "taker_buy_base": 266.835,
          "taker_buy_quote": 15228.97701
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 56.98,
          "high": 57.81,
          "low": 56.97,
          "close": 57.66,
          "volume": 671.87,
          "close_time": 1764413999999,
          "quote_volume": 38629.19321,
          "trades": 842,
          "taker_buy_base": 285.646,
          "taker_buy_quote": 16426.96618
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 57.66,
          "high": 57.78,
          "low": 57.1,
          "close": 57.31,
          "volume": 853.879,
          "close_time": 1764417599999,
          "quote_volume": 48991.68057,
          "trades": 709,
          "taker_buy_base": 128.169,
          "taker_buy_quote": 7354.48018
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 57.3,
          "high": 57.33,
          "low": 56.78,
          "close": 56.81,
          "volume": 448.813,
          "close_time": 1764421199999,
          "quote_volume": 25556.52988,
          "trades": 523,
          "taker_buy_base": 189.804,
          "taker_buy_quote": 10813.37217
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 56.8,
          "high": 57.27,
          "low": 56.73,
          "close": 57.23,
          "volume": 414.772,
          "close_time": 1764424799999,
          "quote_volume": 23672.05768,
          "trades": 617,
          "taker_buy_base": 244.98,
          "taker_buy_quote": 13980.44082
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 57.25,
          "high": 57.34,
          "low": 56.81,
          "close": 57.2,
          "volume": 532.574,
          "close_time": 1764428399999,
          "quote_volume": 30377.34623,
          "trades": 615,
          "taker_buy_base": 202.784,
          "taker_buy_quote": 11558.82139
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 57.23,
          "high": 57.32,
          "low": 56.31,
          "close": 57.24,
          "volume": 1423.171,
          "close_time": 1764431999999,
          "quote_volume": 80962.83092,
          "trades": 1077,
          "taker_buy_base": 690.027,
          "taker_buy_quote": 39250.5548
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 57.21,
          "high": 57.52,
          "low": 57.01,
          "close": 57.1,
          "volume": 527.82,
          "close_time": 1764435599999,
          "quote_volume": 30195.38422,
          "trades": 795,
          "taker_buy_base": 268.534,
          "taker_buy_quote": 15376.26271
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 57.14,
          "high": 57.34,
          "low": 56.44,
          "close": 56.7,
          "volume": 251.81,
          "close_time": 1764439199999,
          "quote_volume": 14310.11775,
          "trades": 644,
          "taker_buy_base": 69.961,
          "taker_buy_quote": 3973.50833
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 56.7,
          "high": 57.12,
          "low": 56.44,
          "close": 57.08,
          "volume": 525.424,
          "close_time": 1764442799999,
          "quote_volume": 29783.37208,
          "trades": 863,
          "taker_buy_base": 256.701,
          "taker_buy_quote": 14549.361
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 57.09,
          "high": 57.19,
          "low": 56.64,
          "close": 56.64,
          "volume": 227.846,
          "close_time": 1764446399999,
          "quote_volume": 12986.18922,
          "trades": 388,
          "taker_buy_base": 80.65,
          "taker_buy_quote": 4597.37605
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 56.63,
          "high": 56.86,
          "low": 56.38,
          "close": 56.78,
          "volume": 608.68,
          "close_time": 1764449999999,
          "quote_volume": 34472.22833,
          "trades": 740,
          "taker_buy_base": 286.618,
          "taker_buy_quote": 16231.48151
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 56.81,
          "high": 57.07,
          "low": 56.56,
          "close": 56.85,
          "volume": 215.676,
          "close_time": 1764453599999,
          "quote_volume": 12256.43752,
          "trades": 480,
          "taker_buy_base": 157.852,
          "taker_buy_quote": 8969.78213
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 56.83,
          "high": 56.83,
          "low": 56.45,
          "close": 56.47,
          "volume": 138.805,
          "close_time": 1764457199999,
          "quote_volume": 7865.31672,
          "trades": 322,
          "taker_buy_base": 34.077,
          "taker_buy_quote": 1929.90624
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 56.45,
          "high": 57.07,
          "low": 55.86,
          "close": 56.62,
          "volume": 404.141,
          "close_time": 1764460799999,
          "quote_volume": 22789.68369,
          "trades": 546,
          "taker_buy_base": 233.622,
          "taker_buy_quote": 13189.549
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 56.57,
          "high": 56.96,
          "low": 56.57,
          "close": 56.82,
          "volume": 181.648,
          "close_time": 1764464399999,
          "quote_volume": 10319.96675,
          "trades": 383,
          "taker_buy_base": 144.89,
          "taker_buy_quote": 8232.42429
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 56.83,
          "high": 57.48,
          "low": 56.8,
          "close": 57.15,
          "volume": 635.92,
          "close_time": 1764467999999,
          "quote_volume": 36447.23724,
          "trades": 553,
          "taker_buy_base": 429.17,
          "taker_buy_quote": 24617.78124
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 57.2,
          "high": 57.32,
          "low": 56.45,
          "close": 56.45,
          "volume": 173.264,
          "close_time": 1764471599999,
          "quote_volume": 9834.68171,
          "trades": 340,
          "taker_buy_base": 50.826,
          "taker_buy_quote": 2885.19433
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 56.49,
          "high": 56.72,
          "low": 56.17,
          "close": 56.43,
          "volume": 241.148,
          "close_time": 1764475199999,
          "quote_volume": 13597.67427,
          "trades": 384,
          "taker_buy_base": 100.566,
          "taker_buy_quote": 5672.91143
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 56.41,
          "high": 56.67,
          "low": 56.17,
          "close": 56.19,
          "volume": 53.612,
          "close_time": 1764478799999,
          "quote_volume": 3026.62215,
          "trades": 236,
          "taker_buy_base": 31.839,
          "taker_buy_quote": 1797.42377
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 56.19,
          "high": 56.19,
          "low": 55.62,
          "close": 56.04,
          "volume": 1060.309,
          "close_time": 1764482399999,
          "quote_volume": 59191.73225,
          "trades": 675,
          "taker_buy_base": 207.349,
          "taker_buy_quote": 11568.00611
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 56.08,
          "high": 56.4,
          "low": 56.01,
          "close": 56.06,
          "volume": 159.443,
          "close_time": 1764485999999,
          "quote_volume": 8961.24818,
          "trades": 391,
          "taker_buy_base": 62.322,
          "taker_buy_quote": 3502.6271
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 56.08,
          "high": 56.31,
          "low": 55.82,
          "close": 56.08,
          "volume": 2180.399,
          "close_time": 1764489599999,
          "quote_volume": 122028.87414,
          "trades": 683,
          "taker_buy_base": 1677.013,
          "taker_buy_quote": 93848.43713
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 56.05,
          "high": 56.28,
          "low": 55.65,
          "close": 55.86,
          "volume": 510.943,
          "close_time": 1764493199999,
          "quote_volume": 28575.20474,
          "trades": 539,
          "taker_buy_base": 359.419,
          "taker_buy_quote": 20106.28342
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 55.83,
          "high": 56.08,
          "low": 55.63,
          "close": 55.89,
          "volume": 322.578,
          "close_time": 1764496799999,
          "quote_volume": 18014.53555,
          "trades": 494,
          "taker_buy_base": 189.534,
          "taker_buy_quote": 10589.32724
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 55.88,
          "high": 55.95,
          "low": 55.54,
          "close": 55.62,
          "volume": 103.789,
          "close_time": 1764500399999,
          "quote_volume": 5789.79259,
          "trades": 339,
          "taker_buy_base": 62.805,
          "taker_buy_quote": 3503.86839
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 55.58,
          "high": 55.85,
          "low": 55.39,
          "close": 55.58,
          "volume": 642.521,
          "close_time": 1764503999999,
          "quote_volume": 35711.27699,
          "trades": 483,
          "taker_buy_base": 170.072,
          "taker_buy_quote": 9468.46182
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 55.56,
          "high": 56.08,
          "low": 55.18,
          "close": 55.96,
          "volume": 1084.526,
          "close_time": 1764507599999,
          "quote_volume": 60503.33521,
          "trades": 771,
          "taker_buy_base": 680.772,
          "taker_buy_quote": 37987.52569
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 55.96,
          "high": 56.49,
          "low": 55.79,
          "close": 56.08,
          "volume": 1763.802,
          "close_time": 1764511199999,
          "quote_volume": 98898.13599,
          "trades": 972,
          "taker_buy_base": 461.904,
          "taker_buy_quote": 25971.30097
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 56.04,
          "high": 56.08,
          "low": 55.38,
          "close": 55.58,
          "volume": 443.04,
          "close_time": 1764514799999,
          "quote_volume": 24691.35872,
          "trades": 737,
          "taker_buy_base": 265.625,
          "taker_buy_quote": 14796.80414
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 55.54,
          "high": 55.54,
          "low": 54.88,
          "close": 55.17,
          "volume": 1512.717,
          "close_time": 1764518399999,
          "quote_volume": 83375.15045,
          "trades": 1033,
          "taker_buy_base": 395.913,
          "taker_buy_quote": 21845.0899
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 55.19,
          "high": 55.7,
          "low": 55.09,
          "close": 55.36,
          "volume": 475.896,
          "close_time": 1764521999999,
          "quote_volume": 26386.4695,
          "trades": 705,
          "taker_buy_base": 336.218,
          "taker_buy_quote": 18647.71824
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 55.35,
          "high": 55.35,
          "low": 54.94,
          "close": 55.11,
          "volume": 378.59,
          "close_time": 1764525599999,
          "quote_volume": 20874.49474,
          "trades": 544,
          "taker_buy_base": 195.558,
          "taker_buy_quote": 10780.16689
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 55.09,
          "high": 55.17,
          "low": 54.7,
          "close": 54.91,
          "volume": 479.178,
          "close_time": 1764529199999,
          "quote_volume": 26320.01225,
          "trades": 542,
          "taker_buy_base": 230.935,
          "taker_buy_quote": 12689.74774
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 54.9,
          "high": 55.06,
          "low": 54.55,
          "close": 54.65,
          "volume": 1028.367,
          "close_time": 1764532799999,
          "quote_volume": 56223.12138,
          "trades": 497,
          "taker_buy_base": 633.666,
          "taker_buy_quote": 34634.13923
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 54.63,
          "high": 55.08,
          "low": 54.62,
          "close": 54.7,
          "volume": 593.152,
          "close_time": 1764536399999,
          "quote_volume": 32593.63744,
          "trades": 534,
          "taker_buy_base": 159.781,
          "taker_buy_quote": 8779.93448
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 54.68,
          "high": 54.78,
          "low": 53.75,
          "close": 54.4,
          "volume": 2102.581,
          "close_time": 1764539999999,
          "quote_volume": 114002.51408,
          "trades": 858,
          "taker_buy_base": 1100.916,
          "taker_buy_quote": 59761.84641
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 54.46,
          "high": 54.88,
          "low": 54.23,
          "close": 54.51,
          "volume": 407.626,
          "close_time": 1764543599999,
          "quote_volume": 22261.50445,
          "trades": 499,
          "taker_buy_base": 246.878,
          "taker_buy_quote": 13485.454
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 54.45,
          "high": 54.52,
          "low": 53.25,
          "close": 53.39,
          "volume": 654.457,
          "close_time": 1764547199999,
          "quote_volume": 35131.17638,
          "trades": 832,
          "taker_buy_base": 255.693,
          "taker_buy_quote": 13707.37051
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 53.39,
          "high": 53.47,
          "low": 49.35,
          "close": 49.47,
          "volume": 19948.391,
          "close_time": 1764550799999,
          "quote_volume": 1022045.84052,
          "trades": 3425,
          "taker_buy_base": 12216.335,
          "taker_buy_quote": 623596.52591
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 49.37,
          "high": 50.4,
          "low": 49.08,
          "close": 49.14,
          "volume": 2661.354,
          "close_time": 1764554399999,
          "quote_volume": 132407.48324,
          "trades": 1481,
          "taker_buy_base": 1562.787,
          "taker_buy_quote": 77738.54053
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 49.14,
          "high": 49.99,
          "low": 49.13,
          "close": 49.26,
          "volume": 1503.552,
          "close_time": 1764557999999,
          "quote_volume": 74258.65966,
          "trades": 1144,
          "taker_buy_base": 806.753,
          "taker_buy_quote": 39866.6002
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 49.27,
          "high": 49.4,
          "low": 48.07,
          "close": 48.2,
          "volume": 892.892,
          "close_time": 1764561599999,
          "quote_volume": 43517.67584,
          "trades": 1100,
          "taker_buy_base": 384.926,
          "taker_buy_quote": 18748.41034
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 48.19,
          "high": 48.45,
          "low": 47.18,
          "close": 47.45,
          "volume": 738.553,
          "close_time": 1764565199999,
          "quote_volume": 35230.0938,
          "trades": 975,
          "taker_buy_base": 364.174,
          "taker_buy_quote": 17384.71395
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 47.47,
          "high": 47.57,
          "low": 46.65,
          "close": 47.38,
          "volume": 1335.86,
          "close_time": 1764568799999,
          "quote_volume": 62901.26413,
          "trades": 951,
          "taker_buy_base": 679.923,
          "taker_buy_quote": 32011.24881
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 47.38,
          "high": 48.83,
          "low": 47.27,
          "close": 48.12,
          "volume": 1908.409,
          "close_time": 1764572399999,
          "quote_volume": 91637.70133,
          "trades": 1310,
          "taker_buy_base": 1079.303,
          "taker_buy_quote": 51835.5224
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 48.16,
          "high": 48.65,
          "low": 47.61,
          "close": 47.98,
          "volume": 1529.541,
          "close_time": 1764575999999,
          "quote_volume": 73302.04885,
          "trades": 1127,
          "taker_buy_base": 684.735,
          "taker_buy_quote": 32832.59987
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 47.97,
          "high": 48.91,
          "low": 47.85,
          "close": 48.72,
          "volume": 933.205,
          "close_time": 1764579599999,
          "quote_volume": 45162.25767,
          "trades": 793,
          "taker_buy_base": 521.611,
          "taker_buy_quote": 25218.12708
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 48.79,
          "high": 49.66,
          "low": 48.72,
          "close": 49.66,
          "volume": 1858.354,
          "close_time": 1764583199999,
          "quote_volume": 91334.49558,
          "trades": 1283,
          "taker_buy_base": 1104.2,
          "taker_buy_quote": 54225.96965
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 49.67,
          "high": 50.38,
          "low": 49.34,
          "close": 49.46,
          "volume": 2205.729,
          "close_time": 1764586799999,
          "quote_volume": 109959.08457,
          "trades": 1140,
          "taker_buy_base": 841.408,
          "taker_buy_quote": 41919.05279
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 49.46,
          "high": 49.62,
          "low": 48.67,
          "close": 48.77,
          "volume": 970.062,
          "close_time": 1764590399999,
          "quote_volume": 47719.83548,
          "trades": 1111,
          "taker_buy_base": 432.592,
          "taker_buy_quote": 21301.67749
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 48.79,
          "high": 48.83,
          "low": 47.61,
          "close": 48.17,
          "volume": 2101.117,
          "close_time": 1764593999999,
          "quote_volume": 101219.06364,
          "trades": 1397,
          "taker_buy_base": 951.757,
          "taker_buy_quote": 45808.91986
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 48.17,
          "high": 48.3,
          "low": 47.05,
          "close": 47.59,
          "volume": 1725.487,
          "close_time": 1764597599999,
          "quote_volume": 82101.86426,
          "trades": 1374,
          "taker_buy_base": 878.192,
          "taker_buy_quote": 41786.66457
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 47.64,
          "high": 49.25,
          "low": 47.42,
          "close": 48.68,
          "volume": 2543.224,
          "close_time": 1764601199999,
          "quote_volume": 123498.71753,
          "trades": 1682,
          "taker_buy_base": 1210.29,
          "taker_buy_quote": 58728.64993
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 48.72,
          "high": 49.57,
          "low": 47.72,
          "close": 49.22,
          "volume": 4446.168,
          "close_time": 1764604799999,
          "quote_volume": 214552.64036,
          "trades": 1998,
          "taker_buy_base": 1066.997,
          "taker_buy_quote": 51772.23351
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 49.2,
          "high": 49.27,
          "low": 48.1,
          "close": 48.46,
          "volume": 1708.739,
          "close_time": 1764608399999,
          "quote_volume": 83196.65557,
          "trades": 1400,
          "taker_buy_base": 778.833,
          "taker_buy_quote": 37911.15952
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 48.45,
          "high": 48.88,
          "low": 47.52,
          "close": 47.68,
          "volume": 1449.601,
          "close_time": 1764611999999,
          "quote_volume": 69995.98988,
          "trades": 1385,
          "taker_buy_base": 808.298,
          "taker_buy_quote": 38977.98846
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 47.74,
          "high": 48.09,
          "low": 47.5,
          "close": 47.99,
          "volume": 952.491,
          "close_time": 1764615599999,
          "quote_volume": 45532.01658,
          "trades": 1045,
          "taker_buy_base": 320.78,
          "taker_buy_quote": 15336.01009
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 47.97,
          "high": 48.22,
          "low": 47.33,
          "close": 47.94,
          "volume": 1316.539,
          "close_time": 1764619199999,
          "quote_volume": 62921.47982,
          "trades": 1445,
          "taker_buy_base": 692.435,
          "taker_buy_quote": 33110.52588
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 47.93,
          "high": 48.6,
          "low": 47.92,
          "close": 47.98,
          "volume": 668.365,
          "close_time": 1764622799999,
          "quote_volume": 32246.95005,
          "trades": 1116,
          "taker_buy_base": 347.408,
          "taker_buy_quote": 16763.90748
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 48.0,
          "high": 48.63,
          "low": 47.97,
          "close": 48.28,
          "volume": 917.6,
          "close_time": 1764626399999,
          "quote_volume": 44281.80818,
          "trades": 1225,
          "taker_buy_base": 402.358,
          "taker_buy_quote": 19438.20636
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 48.29,
          "high": 48.53,
          "low": 48.14,
          "close": 48.36,
          "volume": 451.843,
          "close_time": 1764629999999,
          "quote_volume": 21850.26657,
          "trades": 678,
          "taker_buy_base": 246.64,
          "taker_buy_quote": 11928.02156
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 48.37,
          "high": 48.98,
          "low": 48.26,
          "close": 48.34,
          "volume": 341.133,
          "close_time": 1764633599999,
          "quote_volume": 16578.02463,
          "trades": 635,
          "taker_buy_base": 148.643,
          "taker_buy_quote": 7235.82146
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 48.38,
          "high": 48.86,
          "low": 48.17,
          "close": 48.45,
          "volume": 2448.17,
          "close_time": 1764637199999,
          "quote_volume": 118928.13319,
          "trades": 1032,
          "taker_buy_base": 1948.213,
          "taker_buy_quote": 94666.58375
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 48.43,
          "high": 49.2,
          "low": 48.3,
          "close": 48.6,
          "volume": 1178.176,
          "close_time": 1764640799999,
          "quote_volume": 57354.22507,
          "trades": 862,
          "taker_buy_base": 285.729,
          "taker_buy_quote": 13912.41136
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 48.57,
          "high": 48.87,
          "low": 48.29,
          "close": 48.31,
          "volume": 435.977,
          "close_time": 1764644399999,
          "quote_volume": 21149.18192,
          "trades": 557,
          "taker_buy_base": 158.636,
          "taker_buy_quote": 7699.06749
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 48.31,
          "high": 48.37,
          "low": 47.7,
          "close": 48.19,
          "volume": 950.303,
          "close_time": 1764647999999,
          "quote_volume": 45617.60102,
          "trades": 736,
          "taker_buy_base": 428.542,
          "taker_buy_quote": 20569.81381
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 48.18,
          "high": 48.23,
          "low": 47.37,
          "close": 47.49,
          "volume": 1136.43,
          "close_time": 1764651599999,
          "quote_volume": 54191.4909,
          "trades": 759,
          "taker_buy_base": 738.082,
          "taker_buy_quote": 35191.32924
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 47.49,
          "high": 47.86,
          "low": 47.31,
          "close": 47.42,
          "volume": 497.81,
          "close_time": 1764655199999,
          "quote_volume": 23672.06228,
          "trades": 611,
          "taker_buy_base": 206.381,
          "taker_buy_quote": 9823.56447
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 47.46,
          "high": 48.05,
          "low": 47.34,
          "close": 48.0,
          "volume": 578.392,
          "close_time": 1764658799999,
          "quote_volume": 27586.46521,
          "trades": 651,
          "taker_buy_base": 258.643,
          "taker_buy_quote": 12337.62255
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 47.96,
          "high": 48.0,
          "low": 46.62,
          "close": 46.98,
          "volume": 1428.899,
          "close_time": 1764662399999,
          "quote_volume": 67497.21286,
          "trades": 774,
          "taker_buy_base": 688.586,
          "taker_buy_quote": 32477.20926
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 46.98,
          "high": 47.06,
          "low": 46.11,
          "close": 46.4,
          "volume": 1317.189,
          "close_time": 1764665999999,
          "quote_volume": 61105.28474,
          "trades": 737,
          "taker_buy_base": 617.91,
          "taker_buy_quote": 28637.83133
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 46.4,
          "high": 47.09,
          "low": 46.37,
          "close": 46.91,
          "volume": 652.243,
          "close_time": 1764669599999,
          "quote_volume": 30560.7279,
          "trades": 683,
          "taker_buy_base": 270.845,
          "taker_buy_quote": 12692.11399
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 46.88,
          "high": 47.3,
          "low": 46.7,
          "close": 46.99,
          "volume": 406.261,
          "close_time": 1764673199999,
          "quote_volume": 19098.9713,
          "trades": 589,
          "taker_buy_base": 153.826,
          "taker_buy_quote": 7238.00287
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 46.98,
          "high": 47.07,
          "low": 46.63,
          "close": 46.78,
          "volume": 345.129,
          "close_time": 1764676799999,
          "quote_volume": 16158.79003,
          "trades": 570,
          "taker_buy_base": 68.367,
          "taker_buy_quote": 3202.21338
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 46.79,
          "high": 46.87,
          "low": 46.17,
          "close": 46.64,
          "volume": 436.93,
          "close_time": 1764680399999,
          "quote_volume": 20308.57319,
          "trades": 613,
          "taker_buy_base": 194.664,
          "taker_buy_quote": 9071.40833
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 46.65,
          "high": 46.82,
          "low": 46.46,
          "close": 46.48,
          "volume": 843.403,
          "close_time": 1764683999999,
          "quote_volume": 39349.87275,
          "trades": 861,
          "taker_buy_base": 338.464,
          "taker_buy_quote": 15774.52823
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 46.49,
          "high": 47.89,
          "low": 46.35,
          "close": 47.89,
          "volume": 2372.684,
          "close_time": 1764687599999,
          "quote_volume": 111986.49618,
          "trades": 1400,
          "taker_buy_base": 1167.034,
          "taker_buy_quote": 55001.54289
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 47.89,
          "high": 51.13,
          "low": 47.89,
          "close": 50.46,
          "volume": 14718.027,
          "close_time": 1764691199999,
          "quote_volume": 736333.98264,
          "trades": 4449,
          "taker_buy_base": 4240.674,
          "taker_buy_quote": 209852.28739
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 50.46,
          "high": 50.54,
          "low": 48.6,
          "close": 48.89,
          "volume": 3469.91,
          "close_time": 1764694799999,
          "quote_volume": 170948.61282,
          "trades": 2143,
          "taker_buy_base": 1212.904,
          "taker_buy_quote": 59732.62394
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 48.84,
          "high": 49.97,
          "low": 48.84,
          "close": 48.98,
          "volume": 1308.406,
          "close_time": 1764698399999,
          "quote_volume": 64717.89951,
          "trades": 1431,
          "taker_buy_base": 486.751,
          "taker_buy_quote": 24069.88169
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 49.04,
          "high": 49.09,
          "low": 48.06,
          "close": 48.6,
          "volume": 1879.67,
          "close_time": 1764701999999,
          "quote_volume": 91278.79531,
          "trades": 1059,
          "taker_buy_base": 738.842,
          "taker_buy_quote": 35942.05699
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 48.58,
          "high": 48.86,
          "low": 47.01,
          "close": 47.1,
          "volume": 1274.337,
          "close_time": 1764705599999,
          "quote_volume": 60830.53675,
          "trades": 968,
          "taker_buy_base": 582.477,
          "taker_buy_quote": 27883.13566
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 47.16,
          "high": 47.39,
          "low": 46.41,
          "close": 46.93,
          "volume": 2531.461,
          "close_time": 1764709199999,
          "quote_volume": 118715.7132,
          "trades": 1795,
          "taker_buy_base": 1249.326,
          "taker_buy_quote": 58578.20917
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 46.89,
          "high": 47.37,
          "low": 46.66,
          "close": 46.84,
          "volume": 879.016,
          "close_time": 1764712799999,
          "quote_volume": 41304.03629,
          "trades": 1215,
          "taker_buy_base": 472.52,
          "taker_buy_quote": 22195.61839
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 46.84,
          "high": 47.84,
          "low": 46.26,
          "close": 47.63,
          "volume": 1536.004,
          "close_time": 1764716399999,
          "quote_volume": 72243.77199,
          "trades": 1055,
          "taker_buy_base": 454.028,
          "taker_buy_quote": 21420.20827
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 47.56,
          "high": 48.07,
          "low": 47.4,
          "close": 47.49,
          "volume": 439.6,
          "close_time": 1764719999999,
          "quote_volume": 20984.87988,
          "trades": 679,
          "taker_buy_base": 242.523,
          "taker_buy_quote": 11574.42212
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 47.48,
          "high": 47.67,
          "low": 46.69,
          "close": 47.07,
          "volume": 1301.477,
          "close_time": 1764723599999,
          "quote_volume": 61445.0699,
          "trades": 1202,
          "taker_buy_base": 813.932,
          "taker_buy_quote": 38428.94745
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 47.02,
          "high": 47.38,
          "low": 46.62,
          "close": 46.88,
          "volume": 1048.473,
          "close_time": 1764727199999,
          "quote_volume": 49287.34561,
          "trades": 1042,
          "taker_buy_base": 402.243,
          "taker_buy_quote": 18915.71157
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 46.87,
          "high": 47.74,
          "low": 46.68,
          "close": 47.21,
          "volume": 513.422,
          "close_time": 1764730799999,
          "quote_volume": 24216.4766,
          "trades": 998,
          "taker_buy_base": 299.657,
          "taker_buy_quote": 14134.20293
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 47.2,
          "high": 47.46,
          "low": 46.58,
          "close": 46.6,
          "volume": 825.258,
          "close_time": 1764734399999,
          "quote_volume": 38748.2215,
          "trades": 1060,
          "taker_buy_base": 502.227,
          "taker_buy_quote": 23527.17415
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 46.64,
          "high": 48.0,
          "low": 46.31,
          "close": 47.46,
          "volume": 2523.599,
          "close_time": 1764737999999,
          "quote_volume": 118791.60847,
          "trades": 1519,
          "taker_buy_base": 1521.477,
          "taker_buy_quote": 71529.84183
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 47.4,
          "high": 48.81,
          "low": 47.27,
          "close": 48.2,
          "volume": 1752.892,
          "close_time": 1764741599999,
          "quote_volume": 84457.57862,
          "trades": 1331,
          "taker_buy_base": 868.151,
          "taker_buy_quote": 41786.35725
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 48.19,
          "high": 49.21,
          "low": 47.52,
          "close": 47.9,
          "volume": 1859.699,
          "close_time": 1764745199999,
          "quote_volume": 90050.41082,
          "trades": 1476,
          "taker_buy_base": 840.322,
          "taker_buy_quote": 40727.52136
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 47.86,
          "high": 48.04,
          "low": 47.19,
          "close": 47.29,
          "volume": 2150.615,
          "close_time": 1764748799999,
          "quote_volume": 102292.71536,
          "trades": 1211,
          "taker_buy_base": 588.073,
          "taker_buy_quote": 27984.13646
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 47.37,
          "high": 48.33,
          "low": 47.37,
          "close": 48.06,
          "volume": 2621.423,
          "close_time": 1764752399999,
          "quote_volume": 125706.97073,
          "trades": 1504,
          "taker_buy_base": 1494.41,
          "taker_buy_quote": 71570.29544
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 48.01,
          "high": 48.49,
          "low": 47.73,
          "close": 47.89,
          "volume": 1809.616,
          "close_time": 1764755999999,
          "quote_volume": 86983.27003,
          "trades": 1838,
          "taker_buy_base": 881.031,
          "taker_buy_quote": 42344.58064
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 47.91,
          "high": 49.12,
          "low": 47.59,
          "close": 47.63,
          "volume": 3682.531,
          "close_time": 1764759599999,
          "quote_volume": 177702.32806,
          "trades": 1756,
          "taker_buy_base": 2292.068,
          "taker_buy_quote": 110647.88816
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 47.63,
          "high": 48.35,
          "low": 47.18,
          "close": 48.02,
          "volume": 4629.767,
          "close_time": 1764763199999,
          "quote_volume": 220518.08651,
          "trades": 3831,
          "taker_buy_base": 2324.224,
          "taker_buy_quote": 110628.30152
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 48.06,
          "high": 48.68,
          "low": 47.76,
          "close": 48.65,
          "volume": 3096.131,
          "close_time": 1764766799999,
          "quote_volume": 149573.23982,
          "trades": 1628,
          "taker_buy_base": 1383.154,
          "taker_buy_quote": 66795.34653
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 48.66,
          "high": 50.6,
          "low": 48.5,
          "close": 49.63,
          "volume": 3458.149,
          "close_time": 1764770399999,
          "quote_volume": 170802.213,
          "trades": 1825,
          "taker_buy_base": 1740.612,
          "taker_buy_quote": 86071.24179
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 49.75,
          "high": 51.66,
          "low": 48.44,
          "close": 51.32,
          "volume": 8744.619,
          "close_time": 1764773999999,
          "quote_volume": 436572.51173,
          "trades": 2828,
          "taker_buy_base": 3665.081,
          "taker_buy_quote": 183337.17908
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 51.3,
          "high": 51.49,
          "low": 49.4,
          "close": 50.32,
          "volume": 3803.234,
          "close_time": 1764777599999,
          "quote_volume": 191977.66056,
          "trades": 1545,
          "taker_buy_base": 1985.737,
          "taker_buy_quote": 100341.30312
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 50.3,
          "high": 51.64,
          "low": 49.74,
          "close": 50.13,
          "volume": 2177.324,
          "close_time": 1764781199999,
          "quote_volume": 110568.97904,
          "trades": 1307,
          "taker_buy_base": 1148.932,
          "taker_buy_quote": 58407.88067
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 50.16,
          "high": 50.77,
          "low": 49.85,
          "close": 50.63,
          "volume": 1489.121,
          "close_time": 1764784799999,
          "quote_volume": 74917.71891,
          "trades": 1169,
          "taker_buy_base": 687.473,
          "taker_buy_quote": 34612.11656
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 50.55,
          "high": 52.74,
          "low": 50.4,
          "close": 51.44,
          "volume": 3130.615,
          "close_time": 1764788399999,
          "quote_volume": 161919.80832,
          "trades": 1475,
          "taker_buy_base": 1504.564,
          "taker_buy_quote": 77846.69883
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 51.44,
          "high": 52.11,
          "low": 50.98,
          "close": 51.86,
          "volume": 2692.854,
          "close_time": 1764791999999,
          "quote_volume": 139278.37222,
          "trades": 1438,
          "taker_buy_base": 1298.599,
          "taker_buy_quote": 67051.71012
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 51.82,
          "high": 51.82,
          "low": 50.0,
          "close": 50.18,
          "volume": 2608.783,
          "close_time": 1764795599999,
          "quote_volume": 132316.57075,
          "trades": 1267,
          "taker_buy_base": 1168.793,
          "taker_buy_quote": 59274.35964
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 50.19,
          "high": 51.28,
          "low": 50.1,
          "close": 50.67,
          "volume": 4379.007,
          "close_time": 1764799199999,
          "quote_volume": 221967.14709,
          "trades": 2313,
          "taker_buy_base": 2238.009,
          "taker_buy_quote": 113442.41673
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 50.66,
          "high": 50.66,
          "low": 49.2,
          "close": 49.66,
          "volume": 1613.112,
          "close_time": 1764802799999,
          "quote_volume": 80627.31533,
          "trades": 973,
          "taker_buy_base": 937.208,
          "taker_buy_quote": 46866.323
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 49.68,
          "high": 49.92,
          "low": 48.65,
          "close": 48.73,
          "volume": 1895.798,
          "close_time": 1764806399999,
          "quote_volume": 92975.63778,
          "trades": 893,
          "taker_buy_base": 506.861,
          "taker_buy_quote": 24861.10341
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 48.75,
          "high": 49.15,
          "low": 48.36,
          "close": 48.82,
          "volume": 1446.356,
          "close_time": 1764809999999,
          "quote_volume": 70405.60263,
          "trades": 838,
          "taker_buy_base": 592.474,
          "taker_buy_quote": 28842.84931
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 48.83,
          "high": 49.83,
          "low": 48.8,
          "close": 49.22,
          "volume": 2300.712,
          "close_time": 1764813599999,
          "quote_volume": 113639.46236,
          "trades": 964,
          "taker_buy_base": 1069.686,
          "taker_buy_quote": 52822.20868
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 49.16,
          "high": 50.26,
          "low": 49.12,
          "close": 49.93,
          "volume": 579.284,
          "close_time": 1764817199999,
          "quote_volume": 28911.33438,
          "trades": 639,
          "taker_buy_base": 265.878,
          "taker_buy_quote": 13296.41411
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 49.95,
          "high": 50.31,
          "low": 49.76,
          "close": 50.11,
          "volume": 1161.556,
          "close_time": 1764820799999,
          "quote_volume": 58114.91222,
          "trades": 822,
          "taker_buy_base": 574.02,
          "taker_buy_quote": 28724.50837
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 50.15,
          "high": 50.58,
          "low": 49.92,
          "close": 50.56,
          "volume": 829.846,
          "close_time": 1764824399999,
          "quote_volume": 41697.75751,
          "trades": 811,
          "taker_buy_base": 398.218,
          "taker_buy_quote": 20018.44022
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 50.56,
          "high": 51.03,
          "low": 49.69,
          "close": 49.76,
          "volume": 1295.468,
          "close_time": 1764827999999,
          "quote_volume": 65252.61064,
          "trades": 1095,
          "taker_buy_base": 643.546,
          "taker_buy_quote": 32451.68322
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 49.76,
          "high": 50.36,
          "low": 49.6,
          "close": 50.14,
          "volume": 1042.624,
          "close_time": 1764831599999,
          "quote_volume": 52098.14191,
          "trades": 1091,
          "taker_buy_base": 617.053,
          "taker_buy_quote": 30868.45186
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 50.18,
          "high": 50.31,
          "low": 49.46,
          "close": 49.85,
          "volume": 1072.869,
          "close_time": 1764835199999,
          "quote_volume": 53443.54803,
          "trades": 996,
          "taker_buy_base": 565.09,
          "taker_buy_quote": 28192.57689
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 49.82,
          "high": 50.08,
          "low": 49.32,
          "close": 49.68,
          "volume": 837.194,
          "close_time": 1764838799999,
          "quote_volume": 41594.43801,
          "trades": 864,
          "taker_buy_base": 463.254,
          "taker_buy_quote": 23030.83455
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 49.7,
          "high": 50.07,
          "low": 49.25,
          "close": 49.26,
          "volume": 766.472,
          "close_time": 1764842399999,
          "quote_volume": 38026.11687,
          "trades": 688,
          "taker_buy_base": 375.869,
          "taker_buy_quote": 18677.35369
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 49.26,
          "high": 49.79,
          "low": 48.97,
          "close": 49.54,
          "volume": 1375.767,
          "close_time": 1764845999999,
          "quote_volume": 67830.18086,
          "trades": 511,
          "taker_buy_base": 359.596,
          "taker_buy_quote": 17733.8539
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 49.52,
          "high": 50.81,
          "low": 49.42,
          "close": 50.81,
          "volume": 898.164,
          "close_time": 1764849599999,
          "quote_volume": 45059.7951,
          "trades": 442,
          "taker_buy_base": 599.53,
          "taker_buy_quote": 30094.08404
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 50.74,
          "high": 51.15,
          "low": 49.8,
          "close": 50.26,
          "volume": 3024.688,
          "close_time": 1764853199999,
          "quote_volume": 152557.47918,
          "trades": 941,
          "taker_buy_base": 1372.22,
          "taker_buy_quote": 69286.82906
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 50.19,
          "high": 50.23,
          "low": 49.32,
          "close": 49.46,
          "volume": 732.685,
          "close_time": 1764856799999,
          "quote_volume": 36466.17687,
          "trades": 684,
          "taker_buy_base": 228.862,
          "taker_buy_quote": 11392.10399
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 49.44,
          "high": 49.89,
          "low": 48.78,
          "close": 48.9,
          "volume": 1427.212,
          "close_time": 1764860399999,
          "quote_volume": 70609.58197,
          "trades": 1044,
          "taker_buy_base": 777.569,
          "taker_buy_quote": 38504.58324
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 48.89,
          "high": 49.8,
          "low": 48.86,
          "close": 49.69,
          "volume": 890.12,
          "close_time": 1764863999999,
          "quote_volume": 43870.36935,
          "trades": 1053,
          "taker_buy_base": 384.903,
          "taker_buy_quote": 18992.17282
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 49.64,
          "high": 49.68,
          "low": 48.99,
          "close": 49.09,
          "volume": 1152.925,
          "close_time": 1764867599999,
          "quote_volume": 56811.51392,
          "trades": 963,
          "taker_buy_base": 571.222,
          "taker_buy_quote": 28155.29472
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 49.07,
          "high": 49.67,
          "low": 48.83,
          "close": 49.37,
          "volume": 1024.733,
          "close_time": 1764871199999,
          "quote_volume": 50548.07784,
          "trades": 1106,
          "taker_buy_base": 435.222,
          "taker_buy_quote": 21462.5662
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 49.36,
          "high": 49.66,
          "low": 48.75,
          "close": 48.78,
          "volume": 1718.298,
          "close_time": 1764874799999,
          "quote_volume": 84279.96502,
          "trades": 820,
          "taker_buy_base": 521.87,
          "taker_buy_quote": 25645.79249
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 48.8,
          "high": 48.8,
          "low": 47.09,
          "close": 48.0,
          "volume": 3335.177,
          "close_time": 1764878399999,
          "quote_volume": 159499.50811,
          "trades": 1365,
          "taker_buy_base": 1728.795,
          "taker_buy_quote": 82601.00307
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 47.99,
          "high": 48.97,
          "low": 47.78,
          "close": 48.52,
          "volume": 837.846,
          "close_time": 1764881999999,
          "quote_volume": 40484.04129,
          "trades": 886,
          "taker_buy_base": 479.864,
          "taker_buy_quote": 23214.1618
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 48.51,
          "high": 48.84,
          "low": 48.0,
          "close": 48.02,
          "volume": 541.342,
          "close_time": 1764885599999,
          "quote_volume": 26279.00824,
          "trades": 505,
          "taker_buy_base": 114.525,
          "taker_buy_quote": 5562.34141
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 48.03,
          "high": 49.23,
          "low": 48.01,
          "close": 48.95,
          "volume": 925.839,
          "close_time": 1764889199999,
          "quote_volume": 45074.26634,
          "trades": 656,
          "taker_buy_base": 541.974,
          "taker_buy_quote": 26377.27468
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 48.99,
          "high": 49.56,
          "low": 48.97,
          "close": 49.46,
          "volume": 597.151,
          "close_time": 1764892799999,
          "quote_volume": 29425.10247,
          "trades": 727,
          "taker_buy_base": 346.211,
          "taker_buy_quote": 17094.4007
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 49.45,
          "high": 52.48,
          "low": 49.4,
          "close": 51.44,
          "volume": 8120.86,
          "close_time": 1764896399999,
          "quote_volume": 416550.23796,
          "trades": 2426,
          "taker_buy_base": 4266.404,
          "taker_buy_quote": 218899.32458
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 51.42,
          "high": 52.0,
          "low": 50.63,
          "close": 50.81,
          "volume": 1205.153,
          "close_time": 1764899999999,
          "quote_volume": 61687.49272,
          "trades": 1149,
          "taker_buy_base": 575.419,
          "taker_buy_quote": 29437.74184
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 50.82,
          "high": 52.3,
          "low": 50.55,
          "close": 51.7,
          "volume": 965.143,
          "close_time": 1764903599999,
          "quote_volume": 49671.44346,
          "trades": 968,
          "taker_buy_base": 529.868,
          "taker_buy_quote": 27290.838
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 51.69,
          "high": 52.12,
          "low": 50.4,
          "close": 50.82,
          "volume": 714.623,
          "close_time": 1764907199999,
          "quote_volume": 36644.48431,
          "trades": 936,
          "taker_buy_base": 370.356,
          "taker_buy_quote": 18959.14563
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 50.65,
          "high": 51.38,
          "low": 49.89,
          "close": 50.02,
          "volume": 1131.585,
          "close_time": 1764910799999,
          "quote_volume": 57064.0048,
          "trades": 1021,
          "taker_buy_base": 493.394,
          "taker_buy_quote": 24868.68725
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 50.04,
          "high": 50.32,
          "low": 49.22,
          "close": 49.66,
          "volume": 735.492,
          "close_time": 1764914399999,
          "quote_volume": 36519.63596,
          "trades": 941,
          "taker_buy_base": 388.742,
          "taker_buy_quote": 19304.26565
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 49.62,
          "high": 52.08,
          "low": 49.61,
          "close": 51.1,
          "volume": 2022.383,
          "close_time": 1764917999999,
          "quote_volume": 103269.54192,
          "trades": 1387,
          "taker_buy_base": 1066.565,
          "taker_buy_quote": 54411.05777
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 51.08,
          "high": 52.49,
          "low": 51.02,
          "close": 51.27,
          "volume": 3016.603,
          "close_time": 1764921599999,
          "quote_volume": 155649.21983,
          "trades": 1343,
          "taker_buy_base": 1121.961,
          "taker_buy_quote": 58053.44844
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 51.28,
          "high": 51.37,
          "low": 49.75,
          "close": 50.14,
          "volume": 2800.493,
          "close_time": 1764925199999,
          "quote_volume": 141123.45522,
          "trades": 1253,
          "taker_buy_base": 1184.129,
          "taker_buy_quote": 59556.76898
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 50.13,
          "high": 50.2,
          "low": 49.03,
          "close": 49.24,
          "volume": 2605.69,
          "close_time": 1764928799999,
          "quote_volume": 128894.5263,
          "trades": 1095,
          "taker_buy_base": 1913.387,
          "taker_buy_quote": 94642.91879
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 49.16,
          "high": 50.16,
          "low": 48.8,
          "close": 49.27,
          "volume": 1954.769,
          "close_time": 1764932399999,
          "quote_volume": 97012.74579,
          "trades": 1538,
          "taker_buy_base": 1014.491,
          "taker_buy_quote": 50312.4227
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 49.27,
          "high": 49.37,
          "low": 48.59,
          "close": 49.34,
          "volume": 622.484,
          "close_time": 1764935999999,
          "quote_volume": 30578.33938,
          "trades": 746,
          "taker_buy_base": 278.08,
          "taker_buy_quote": 13668.65952
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 49.34,
          "high": 49.87,
          "low": 48.9,
          "close": 49.52,
          "volume": 1856.394,
          "close_time": 1764939599999,
          "quote_volume": 91924.71762,
          "trades": 946,
          "taker_buy_base": 1177.075,
          "taker_buy_quote": 58289.32692
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 49.5,
          "high": 49.9,
          "low": 48.52,
          "close": 48.81,
          "volume": 1194.3,
          "close_time": 1764943199999,
          "quote_volume": 58736.42756,
          "trades": 1191,
          "taker_buy_base": 496.661,
          "taker_buy_quote": 24381.92004
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 48.8,
          "high": 48.99,
          "low": 48.12,
          "close": 48.13,
          "volume": 1056.223,
          "close_time": 1764946799999,
          "quote_volume": 51231.41177,
          "trades": 1078,
          "taker_buy_base": 349.228,
          "taker_buy_quote": 16954.216
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 48.19,
          "high": 49.32,
          "low": 48.13,
          "close": 48.35,
          "volume": 1445.201,
          "close_time": 1764950399999,
          "quote_volume": 70689.17387,
          "trades": 1144,
          "taker_buy_base": 694.957,
          "taker_buy_quote": 33975.568
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 48.33,
          "high": 48.33,
          "low": 46.53,
          "close": 46.98,
          "volume": 3042.396,
          "close_time": 1764953999999,
          "quote_volume": 143749.18326,
          "trades": 1773,
          "taker_buy_base": 1388.295,
          "taker_buy_quote": 65703.29302
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 46.97,
          "high": 47.77,
          "low": 46.93,
          "close": 47.63,
          "volume": 582.967,
          "close_time": 1764957599999,
          "quote_volume": 27577.81332,
          "trades": 1402,
          "taker_buy_base": 359.61,
          "taker_buy_quote": 17023.80431
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 47.61,
          "high": 48.18,
          "low": 46.7,
          "close": 46.92,
          "volume": 1457.054,
          "close_time": 1764961199999,
          "quote_volume": 69015.11097,
          "trades": 1673,
          "taker_buy_base": 952.205,
          "taker_buy_quote": 45066.16987
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 46.95,
          "high": 47.72,
          "low": 46.68,
          "close": 47.46,
          "volume": 1199.314,
          "close_time": 1764964799999,
          "quote_volume": 56594.51637,
          "trades": 1333,
          "taker_buy_base": 267.557,
          "taker_buy_quote": 12646.27162
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 47.41,
          "high": 47.46,
          "low": 46.53,
          "close": 46.63,
          "volume": 739.394,
          "close_time": 1764968399999,
          "quote_volume": 34758.94083,
          "trades": 1039,
          "taker_buy_base": 438.784,
          "taker_buy_quote": 20653.63064
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 46.6,
          "high": 47.06,
          "low": 46.58,
          "close": 46.79,
          "volume": 825.352,
          "close_time": 1764971999999,
          "quote_volume": 38684.45078,
          "trades": 1068,
          "taker_buy_base": 234.838,
          "taker_buy_quote": 11009.76817
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 46.77,
          "high": 47.44,
          "low": 46.56,
          "close": 47.42,
          "volume": 555.156,
          "close_time": 1764975599999,
          "quote_volume": 26010.42799,
          "trades": 763,
          "taker_buy_base": 202.783,
          "taker_buy_quote": 9510.76234
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 47.38,
          "high": 47.4,
          "low": 46.82,
          "close": 47.05,
          "volume": 416.667,
          "close_time": 1764979199999,
          "quote_volume": 19595.60425,
          "trades": 1142,
          "taker_buy_base": 23.792,
          "taker_buy_quote": 1119.04315
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 47.03,
          "high": 47.08,
          "low": 46.54,
          "close": 46.99,
          "volume": 435.539,
          "close_time": 1764982799999,
          "quote_volume": 20437.10648,
          "trades": 1161,
          "taker_buy_base": 229.39,
          "taker_buy_quote": 10777.53565
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 47.0,
          "high": 47.03,
          "low": 46.54,
          "close": 46.77,
          "volume": 307.59,
          "close_time": 1764986399999,
          "quote_volume": 14369.55406,
          "trades": 1027,
          "taker_buy_base": 70.492,
          "taker_buy_quote": 3297.87029
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 46.77,
          "high": 46.81,
          "low": 46.2,
          "close": 46.49,
          "volume": 345.88,
          "close_time": 1764989999999,
          "quote_volume": 16062.92717,
          "trades": 551,
          "taker_buy_base": 62.835,
          "taker_buy_quote": 2920.00773
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 46.49,
          "high": 47.19,
          "low": 46.42,
          "close": 47.01,
          "volume": 220.891,
          "close_time": 1764993599999,
          "quote_volume": 10385.62702,
          "trades": 484,
          "taker_buy_base": 124.963,
          "taker_buy_quote": 5870.06495
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 47.01,
          "high": 47.32,
          "low": 46.92,
          "close": 47.11,
          "volume": 143.519,
          "close_time": 1764997199999,
          "quote_volume": 6765.34401,
          "trades": 449,
          "taker_buy_base": 42.124,
          "taker_buy_quote": 1985.58805
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 47.12,
          "high": 47.72,
          "low": 46.95,
          "close": 47.21,
          "volume": 105.287,
          "close_time": 1765000799999,
          "quote_volume": 4986.28389,
          "trades": 467,
          "taker_buy_base": 35.435,
          "taker_buy_quote": 1677.3144
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 47.2,
          "high": 47.84,
          "low": 47.08,
          "close": 47.64,
          "volume": 397.77,
          "close_time": 1765004399999,
          "quote_volume": 18898.90714,
          "trades": 871,
          "taker_buy_base": 192.439,
          "taker_buy_quote": 9147.2422
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 47.65,
          "high": 49.03,
          "low": 47.5,
          "close": 48.8,
          "volume": 1199.959,
          "close_time": 1765007999999,
          "quote_volume": 57736.27565,
          "trades": 1599,
          "taker_buy_base": 359.284,
          "taker_buy_quote": 17285.9463
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 48.8,
          "high": 48.8,
          "low": 47.32,
          "close": 47.32,
          "volume": 1233.007,
          "close_time": 1765011599999,
          "quote_volume": 59230.02245,
          "trades": 1360,
          "taker_buy_base": 618.584,
          "taker_buy_quote": 29637.53184
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 47.4,
          "high": 47.92,
          "low": 47.16,
          "close": 47.28,
          "volume": 727.001,
          "close_time": 1765015199999,
          "quote_volume": 34537.89618,
          "trades": 789,
          "taker_buy_base": 284.065,
          "taker_buy_quote": 13523.32563
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 47.2,
          "high": 47.39,
          "low": 46.93,
          "close": 47.02,
          "volume": 573.283,
          "close_time": 1765018799999,
          "quote_volume": 27025.17417,
          "trades": 792,
          "taker_buy_base": 189.553,
          "taker_buy_quote": 8957.38128
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 47.01,
          "high": 47.39,
          "low": 46.93,
          "close": 47.21,
          "volume": 449.525,
          "close_time": 1765022399999,
          "quote_volume": 21202.97982,
          "trades": 858,
          "taker_buy_base": 297.286,
          "taker_buy_quote": 14028.82708
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 47.18,
          "high": 47.25,
          "low": 46.91,
          "close": 47.12,
          "volume": 1065.544,
          "close_time": 1765025999999,
          "quote_volume": 50154.24511,
          "trades": 762,
          "taker_buy_base": 219.994,
          "taker_buy_quote": 10358.53338
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 47.12,
          "high": 47.37,
          "low": 46.99,
          "close": 47.07,
          "volume": 391.248,
          "close_time": 1765029599999,
          "quote_volume": 18456.35569,
          "trades": 582,
          "taker_buy_base": 234.25,
          "taker_buy_quote": 11051.90586
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 47.06,
          "high": 47.92,
          "low": 46.99,
          "close": 47.47,
          "volume": 708.206,
          "close_time": 1765033199999,
          "quote_volume": 33705.84409,
          "trades": 1104,
          "taker_buy_base": 330.57,
          "taker_buy_quote": 15742.67377
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 47.5,
          "high": 47.66,
          "low": 46.66,
          "close": 46.88,
          "volume": 692.264,
          "close_time": 1765036799999,
          "quote_volume": 32586.18496,
          "trades": 972,
          "taker_buy_base": 301.808,
          "taker_buy_quote": 14232.99443
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 46.86,
          "high": 47.5,
          "low": 46.86,
          "close": 47.08,
          "volume": 471.048,
          "close_time": 1765040399999,
          "quote_volume": 22242.60404,
          "trades": 831,
          "taker_buy_base": 139.879,
          "taker_buy_quote": 6608.34833
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 47.06,
          "high": 47.65,
          "low": 46.99,
          "close": 47.43,
          "volume": 610.144,
          "close_time": 1765043999999,
          "quote_volume": 28894.75245,
          "trades": 957,
          "taker_buy_base": 384.7,
          "taker_buy_quote": 18214.73
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 47.46,
          "high": 48.35,
          "low": 47.12,
          "close": 47.54,
          "volume": 1919.725,
          "close_time": 1765047599999,
          "quote_volume": 91823.88613,
          "trades": 1464,
          "taker_buy_base": 1033.064,
          "taker_buy_quote": 49492.10881
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 47.53,
          "high": 47.65,
          "low": 47.13,
          "close": 47.13,
          "volume": 1229.03,
          "close_time": 1765051199999,
          "quote_volume": 58269.93221,
          "trades": 985,
          "taker_buy_base": 612.726,
          "taker_buy_quote": 29061.71302
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 47.19,
          "high": 47.38,
          "low": 46.92,
          "close": 46.95,
          "volume": 696.865,
          "close_time": 1765054799999,
          "quote_volume": 32820.97744,
          "trades": 729,
          "taker_buy_base": 239.379,
          "taker_buy_quote": 11286.10898
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 46.94,
          "high": 47.2,
          "low": 46.72,
          "close": 46.73,
          "volume": 515.342,
          "close_time": 1765058399999,
          "quote_volume": 24182.72446,
          "trades": 604,
          "taker_buy_base": 258.771,
          "taker_buy_quote": 12166.92083
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 46.76,
          "high": 47.33,
          "low": 46.67,
          "close": 47.3,
          "volume": 1066.873,
          "close_time": 1765061999999,
          "quote_volume": 50125.30664,
          "trades": 644,
          "taker_buy_base": 579.322,
          "taker_buy_quote": 27240.89412
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 47.28,
          "high": 47.63,
          "low": 46.72,
          "close": 47.43,
          "volume": 1933.306,
          "close_time": 1765065599999,
          "quote_volume": 90988.8653,
          "trades": 731,
          "taker_buy_base": 824.13,
          "taker_buy_quote": 38729.98242
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 47.42,
          "high": 47.6,
          "low": 47.13,
          "close": 47.13,
          "volume": 240.257,
          "close_time": 1765069199999,
          "quote_volume": 11388.59416,
          "trades": 587,
          "taker_buy_base": 94.865,
          "taker_buy_quote": 4496.40213
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 47.12,
          "high": 47.28,
          "low": 46.87,
          "close": 46.87,
          "volume": 190.504,
          "close_time": 1765072799999,
          "quote_volume": 8970.36798,
          "trades": 528,
          "taker_buy_base": 92.688,
          "taker_buy_quote": 4367.79173
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 46.88,
          "high": 47.5,
          "low": 46.85,
          "close": 47.28,
          "volume": 227.31,
          "close_time": 1765076399999,
          "quote_volume": 10744.53505,
          "trades": 487,
          "taker_buy_base": 101.453,
          "taker_buy_quote": 4791.38565
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 47.27,
          "high": 47.35,
          "low": 47.06,
          "close": 47.08,
          "volume": 251.075,
          "close_time": 1765079999999,
          "quote_volume": 11841.56884,
          "trades": 520,
          "taker_buy_base": 100.359,
          "taker_buy_quote": 4733.64398
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 47.07,
          "high": 47.18,
          "low": 46.8,
          "close": 47.06,
          "volume": 537.448,
          "close_time": 1765083599999,
          "quote_volume": 25243.76529,
          "trades": 499,
          "taker_buy_base": 252.354,
          "taker_buy_quote": 11868.50362
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 47.09,
          "high": 47.33,
          "low": 46.95,
          "close": 47.09,
          "volume": 124.705,
          "close_time": 1765087199999,
          "quote_volume": 5883.537,
          "trades": 482,
          "taker_buy_base": 37.776,
          "taker_buy_quote": 1782.54103
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 47.1,
          "high": 47.31,
          "low": 46.84,
          "close": 47.18,
          "volume": 432.149,
          "close_time": 1765090799999,
          "quote_volume": 20313.58557,
          "trades": 653,
          "taker_buy_base": 97.715,
          "taker_buy_quote": 4602.18243
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 47.19,
          "high": 47.23,
          "low": 46.47,
          "close": 46.64,
          "volume": 587.94,
          "close_time": 1765094399999,
          "quote_volume": 27524.90626,
          "trades": 718,
          "taker_buy_base": 298.32,
          "taker_buy_quote": 13964.13224
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 46.63,
          "high": 46.63,
          "low": 45.54,
          "close": 45.65,
          "volume": 2249.857,
          "close_time": 1765097999999,
          "quote_volume": 103223.00804,
          "trades": 1326,
          "taker_buy_base": 1216.451,
          "taker_buy_quote": 55862.75877
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 45.58,
          "high": 45.65,
          "low": 44.09,
          "close": 44.6,
          "volume": 6870.225,
          "close_time": 1765101599999,
          "quote_volume": 306514.52169,
          "trades": 1563,
          "taker_buy_base": 2858.465,
          "taker_buy_quote": 127293.63194
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 44.59,
          "high": 45.41,
          "low": 44.54,
          "close": 45.18,
          "volume": 1495.96,
          "close_time": 1765105199999,
          "quote_volume": 67111.93024,
          "trades": 944,
          "taker_buy_base": 739.58,
          "taker_buy_quote": 33227.02128
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 45.16,
          "high": 45.56,
          "low": 44.86,
          "close": 44.92,
          "volume": 1863.549,
          "close_time": 1765108799999,
          "quote_volume": 84347.4655,
          "trades": 980,
          "taker_buy_base": 949.088,
          "taker_buy_quote": 43075.66966
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 44.91,
          "high": 45.41,
          "low": 44.8,
          "close": 45.17,
          "volume": 1534.893,
          "close_time": 1765112399999,
          "quote_volume": 69212.79447,
          "trades": 1048,
          "taker_buy_base": 772.082,
          "taker_buy_quote": 34793.38289
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 45.18,
          "high": 45.47,
          "low": 44.93,
          "close": 45.12,
          "volume": 3824.857,
          "close_time": 1765115999999,
          "quote_volume": 173029.79948,
          "trades": 1251,
          "taker_buy_base": 2420.029,
          "taker_buy_quote": 109549.45399
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 45.1,
          "high": 45.26,
          "low": 44.04,
          "close": 44.43,
          "volume": 2422.47,
          "close_time": 1765119599999,
          "quote_volume": 108096.73049,
          "trades": 1455,
          "taker_buy_base": 1201.768,
          "taker_buy_quote": 53723.10639
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 44.38,
          "high": 45.24,
          "low": 43.86,
          "close": 45.13,
          "volume": 2942.426,
          "close_time": 1765123199999,
          "quote_volume": 130973.0913,
          "trades": 1407,
          "taker_buy_base": 1233.193,
          "taker_buy_quote": 54890.89331
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 45.08,
          "high": 45.48,
          "low": 44.62,
          "close": 45.12,
          "volume": 688.151,
          "close_time": 1765126799999,
          "quote_volume": 30982.64323,
          "trades": 756,
          "taker_buy_base": 290.743,
          "taker_buy_quote": 13114.42122
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 45.1,
          "high": 46.0,
          "low": 44.75,
          "close": 45.93,
          "volume": 1407.201,
          "close_time": 1765130399999,
          "quote_volume": 63982.61875,
          "trades": 1215,
          "taker_buy_base": 674.664,
          "taker_buy_quote": 30697.19671
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 45.96,
          "high": 46.3,
          "low": 45.84,
          "close": 45.85,
          "volume": 1045.082,
          "close_time": 1765133999999,
          "quote_volume": 48184.75477,
          "trades": 961,
          "taker_buy_base": 547.105,
          "taker_buy_quote": 25236.6902
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 45.88,
          "high": 46.13,
          "low": 45.68,
          "close": 46.09,
          "volume": 2185.965,
          "close_time": 1765137599999,
          "quote_volume": 100374.33925,
          "trades": 1259,
          "taker_buy_base": 945.09,
          "taker_buy_quote": 43445.65198
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 46.1,
          "high": 46.16,
          "low": 45.83,
          "close": 45.93,
          "volume": 992.777,
          "close_time": 1765141199999,
          "quote_volume": 45673.71488,
          "trades": 628,
          "taker_buy_base": 375.215,
          "taker_buy_quote": 17269.87202
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 45.92,
          "high": 45.92,
          "low": 44.64,
          "close": 44.81,
          "volume": 2206.52,
          "close_time": 1765144799999,
          "quote_volume": 99599.46042,
          "trades": 1085,
          "taker_buy_base": 1028.755,
          "taker_buy_quote": 46307.51532
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 44.8,
          "high": 44.83,
          "low": 43.35,
          "close": 44.28,
          "volume": 4321.189,
          "close_time": 1765148399999,
          "quote_volume": 189867.74072,
          "trades": 1379,
          "taker_buy_base": 2055.19,
          "taker_buy_quote": 90306.61027
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 44.22,
          "high": 44.78,
          "low": 44.02,
          "close": 44.56,
          "volume": 445.516,
          "close_time": 1765151999999,
          "quote_volume": 19717.78852,
          "trades": 729,
          "taker_buy_base": 72.992,
          "taker_buy_quote": 3233.81235
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 44.56,
          "high": 45.55,
          "low": 44.39,
          "close": 45.2,
          "volume": 1994.266,
          "close_time": 1765155599999,
          "quote_volume": 89916.86538,
          "trades": 1178,
          "taker_buy_base": 908.409,
          "taker_buy_quote": 41086.57698
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 45.16,
          "high": 45.99,
          "low": 45.13,
          "close": 45.56,
          "volume": 375.248,
          "close_time": 1765159199999,
          "quote_volume": 17059.88031,
          "trades": 642,
          "taker_buy_base": 146.503,
          "taker_buy_quote": 6674.93458
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 45.58,
          "high": 45.98,
          "low": 45.37,
          "close": 45.76,
          "volume": 258.092,
          "close_time": 1765162799999,
          "quote_volume": 11798.89484,
          "trades": 581,
          "taker_buy_base": 94.343,
          "taker_buy_quote": 4314.21518
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 45.79,
          "high": 46.2,
          "low": 45.76,
          "close": 46.0,
          "volume": 270.778,
          "close_time": 1765166399999,
          "quote_volume": 12467.69864,
          "trades": 605,
          "taker_buy_base": 74.403,
          "taker_buy_quote": 3421.72753
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 46.05,
          "high": 46.58,
          "low": 46.05,
          "close": 46.41,
          "volume": 509.907,
          "close_time": 1765169999999,
          "quote_volume": 23610.62281,
          "trades": 744,
          "taker_buy_base": 240.284,
          "taker_buy_quote": 11128.80826
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 46.42,
          "high": 46.59,
          "low": 46.28,
          "close": 46.52,
          "volume": 311.196,
          "close_time": 1765173599999,
          "quote_volume": 14437.80607,
          "trades": 594,
          "taker_buy_base": 215.885,
          "taker_buy_quote": 10015.25071
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 46.5,
          "high": 47.0,
          "low": 46.19,
          "close": 46.91,
          "volume": 323.508,
          "close_time": 1765177199999,
          "quote_volume": 15104.04282,
          "trades": 831,
          "taker_buy_base": 174.526,
          "taker_buy_quote": 8155.10354
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 46.93,
          "high": 47.8,
          "low": 46.85,
          "close": 47.24,
          "volume": 871.04,
          "close_time": 1765180799999,
          "quote_volume": 41301.16725,
          "trades": 1313,
          "taker_buy_base": 429.643,
          "taker_buy_quote": 20370.48841
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 47.28,
          "high": 47.54,
          "low": 47.02,
          "close": 47.33,
          "volume": 2837.552,
          "close_time": 1765184399999,
          "quote_volume": 134043.80992,
          "trades": 1406,
          "taker_buy_base": 737.962,
          "taker_buy_quote": 34876.47876
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 47.34,
          "high": 48.88,
          "low": 47.34,
          "close": 47.97,
          "volume": 3587.231,
          "close_time": 1765187999999,
          "quote_volume": 172693.59203,
          "trades": 1336,
          "taker_buy_base": 1603.097,
          "taker_buy_quote": 77192.84648
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 47.98,
          "high": 48.49,
          "low": 47.75,
          "close": 48.24,
          "volume": 863.437,
          "close_time": 1765191599999,
          "quote_volume": 41549.59448,
          "trades": 821,
          "taker_buy_base": 412.421,
          "taker_buy_quote": 19844.74383
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 48.28,
          "high": 48.3,
          "low": 47.69,
          "close": 47.76,
          "volume": 1040.893,
          "close_time": 1765195199999,
          "quote_volume": 49849.47887,
          "trades": 718,
          "taker_buy_base": 743.843,
          "taker_buy_quote": 35581.96967
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 47.83,
          "high": 47.85,
          "low": 47.07,
          "close": 47.18,
          "volume": 451.314,
          "close_time": 1765198799999,
          "quote_volume": 21395.2701,
          "trades": 594,
          "taker_buy_base": 235.744,
          "taker_buy_quote": 11178.38422
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 47.17,
          "high": 47.58,
          "low": 46.88,
          "close": 46.98,
          "volume": 516.323,
          "close_time": 1765202399999,
          "quote_volume": 24370.41341,
          "trades": 626,
          "taker_buy_base": 246.382,
          "taker_buy_quote": 11625.38689
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 46.93,
          "high": 48.62,
          "low": 46.8,
          "close": 47.94,
          "volume": 3436.407,
          "close_time": 1765205999999,
          "quote_volume": 163652.15638,
          "trades": 1585,
          "taker_buy_base": 1750.968,
          "taker_buy_quote": 83748.62016
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 47.94,
          "high": 47.94,
          "low": 46.98,
          "close": 47.48,
          "volume": 2333.662,
          "close_time": 1765209599999,
          "quote_volume": 110774.07675,
          "trades": 1364,
          "taker_buy_base": 1080.113,
          "taker_buy_quote": 51325.82066
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 47.45,
          "high": 49.48,
          "low": 47.11,
          "close": 48.84,
          "volume": 6992.789,
          "close_time": 1765213199999,
          "quote_volume": 339286.71018,
          "trades": 2696,
          "taker_buy_base": 3547.767,
          "taker_buy_quote": 172096.94707
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 48.82,
          "high": 49.87,
          "low": 48.3,
          "close": 49.7,
          "volume": 3514.565,
          "close_time": 1765216799999,
          "quote_volume": 172252.88266,
          "trades": 1585,
          "taker_buy_base": 1734.527,
          "taker_buy_quote": 85057.19448
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 49.7,
          "high": 52.26,
          "low": 49.7,
          "close": 51.47,
          "volume": 16806.662,
          "close_time": 1765220399999,
          "quote_volume": 863195.29119,
          "trades": 4717,
          "taker_buy_base": 9365.61,
          "taker_buy_quote": 480833.0465
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 51.55,
          "high": 52.6,
          "low": 51.19,
          "close": 51.98,
          "volume": 5677.44,
          "close_time": 1765223999999,
          "quote_volume": 294074.59058,
          "trades": 2157,
          "taker_buy_base": 2357.879,
          "taker_buy_quote": 122416.51795
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 51.94,
          "high": 52.25,
          "low": 50.78,
          "close": 51.06,
          "volume": 4935.551,
          "close_time": 1765227599999,
          "quote_volume": 253977.65537,
          "trades": 2006,
          "taker_buy_base": 2342.97,
          "taker_buy_quote": 120699.70581
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 51.01,
          "high": 51.45,
          "low": 50.07,
          "close": 50.19,
          "volume": 3226.23,
          "close_time": 1765231199999,
          "quote_volume": 163711.22383,
          "trades": 1772,
          "taker_buy_base": 962.046,
          "taker_buy_quote": 48895.39816
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 50.18,
          "high": 50.26,
          "low": 49.06,
          "close": 49.3,
          "volume": 1101.058,
          "close_time": 1765234799999,
          "quote_volume": 54749.14692,
          "trades": 900,
          "taker_buy_base": 549.275,
          "taker_buy_quote": 27258.08769
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 49.32,
          "high": 49.74,
          "low": 49.08,
          "close": 49.72,
          "volume": 636.835,
          "close_time": 1765238399999,
          "quote_volume": 31453.22438,
          "trades": 716,
          "taker_buy_base": 271.8,
          "taker_buy_quote": 13434.53904
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 49.64,
          "high": 50.28,
          "low": 49.25,
          "close": 49.44,
          "volume": 2466.964,
          "close_time": 1765241999999,
          "quote_volume": 122665.54319,
          "trades": 1016,
          "taker_buy_base": 1202.482,
          "taker_buy_quote": 59778.94847
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 49.45,
          "high": 49.56,
          "low": 47.72,
          "close": 48.0,
          "volume": 2219.77,
          "close_time": 1765245599999,
          "quote_volume": 107433.29355,
          "trades": 1342,
          "taker_buy_base": 593.023,
          "taker_buy_quote": 28734.55678
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 47.93,
          "high": 48.59,
          "low": 47.87,
          "close": 48.06,
          "volume": 843.556,
          "close_time": 1765249199999,
          "quote_volume": 40675.50574,
          "trades": 657,
          "taker_buy_base": 474.399,
          "taker_buy_quote": 22867.6483
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 48.06,
          "high": 48.27,
          "low": 47.45,
          "close": 48.22,
          "volume": 1102.147,
          "close_time": 1765252799999,
          "quote_volume": 52771.10758,
          "trades": 685,
          "taker_buy_base": 421.775,
          "taker_buy_quote": 20205.91294
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 48.16,
          "high": 48.23,
          "low": 47.26,
          "close": 47.44,
          "volume": 1096.904,
          "close_time": 1765256399999,
          "quote_volume": 52384.28952,
          "trades": 580,
          "taker_buy_base": 320.27,
          "taker_buy_quote": 15323.22542
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 47.45,
          "high": 48.22,
          "low": 47.24,
          "close": 48.0,
          "volume": 636.396,
          "close_time": 1765259999999,
          "quote_volume": 30339.7534,
          "trades": 791,
          "taker_buy_base": 272.19,
          "taker_buy_quote": 12969.5821
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 47.97,
          "high": 49.01,
          "low": 47.92,
          "close": 48.71,
          "volume": 1026.943,
          "close_time": 1765263599999,
          "quote_volume": 49569.70242,
          "trades": 986,
          "taker_buy_base": 496.427,
          "taker_buy_quote": 24013.94673
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 48.66,
          "high": 49.32,
          "low": 48.29,
          "close": 48.81,
          "volume": 1067.441,
          "close_time": 1765267199999,
          "quote_volume": 52177.91462,
          "trades": 1045,
          "taker_buy_base": 383.768,
          "taker_buy_quote": 18761.65053
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 48.81,
          "high": 49.36,
          "low": 48.46,
          "close": 48.49,
          "volume": 2092.356,
          "close_time": 1765270799999,
          "quote_volume": 102398.54105,
          "trades": 1576,
          "taker_buy_base": 1217.875,
          "taker_buy_quote": 59583.61295
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 48.47,
          "high": 48.52,
          "low": 47.82,
          "close": 48.14,
          "volume": 1405.962,
          "close_time": 1765274399999,
          "quote_volume": 67640.5283,
          "trades": 1136,
          "taker_buy_base": 805.471,
          "taker_buy_quote": 38737.79
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 48.13,
          "high": 48.44,
          "low": 47.96,
          "close": 48.13,
          "volume": 901.708,
          "close_time": 1765277999999,
          "quote_volume": 43418.06295,
          "trades": 783,
          "taker_buy_base": 416.907,
          "taker_buy_quote": 20089.5115
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 48.15,
          "high": 48.32,
          "low": 47.51,
          "close": 48.03,
          "volume": 732.857,
          "close_time": 1765281599999,
          "quote_volume": 35144.66802,
          "trades": 694,
          "taker_buy_base": 305.776,
          "taker_buy_quote": 14680.01197
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 48.03,
          "high": 49.93,
          "low": 47.93,
          "close": 49.34,
          "volume": 2400.867,
          "close_time": 1765285199999,
          "quote_volume": 118009.73595,
          "trades": 1275,
          "taker_buy_base": 1321.514,
          "taker_buy_quote": 64999.40197
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 49.32,
          "high": 50.18,
          "low": 49.03,
          "close": 49.84,
          "volume": 2014.976,
          "close_time": 1765288799999,
          "quote_volume": 99905.55963,
          "trades": 1613,
          "taker_buy_base": 767.747,
          "taker_buy_quote": 38018.57056
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 49.83,
          "high": 50.2,
          "low": 49.21,
          "close": 49.66,
          "volume": 2829.235,
          "close_time": 1765292399999,
          "quote_volume": 140949.69222,
          "trades": 1471,
          "taker_buy_base": 1455.311,
          "taker_buy_quote": 72435.93457
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 49.68,
          "high": 50.9,
          "low": 49.66,
          "close": 50.68,
          "volume": 2822.103,
          "close_time": 1765295999999,
          "quote_volume": 142103.6466,
          "trades": 1479,
          "taker_buy_base": 1227.938,
          "taker_buy_quote": 61910.58438
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 50.69,
          "high": 51.39,
          "low": 49.51,
          "close": 49.76,
          "volume": 6542.024,
          "close_time": 1765299599999,
          "quote_volume": 329674.24864,
          "trades": 2245,
          "taker_buy_base": 2577.263,
          "taker_buy_quote": 129811.66095
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 49.86,
          "high": 50.26,
          "low": 48.75,
          "close": 49.83,
          "volume": 3923.478,
          "close_time": 1765303199999,
          "quote_volume": 195256.63596,
          "trades": 1963,
          "taker_buy_base": 1426.066,
          "taker_buy_quote": 70966.61593
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 49.85,
          "high": 50.4,
          "low": 49.85,
          "close": 50.29,
          "volume": 2529.106,
          "close_time": 1765306799999,
          "quote_volume": 126812.0243,
          "trades": 1207,
          "taker_buy_base": 1765.416,
          "taker_buy_quote": 88511.8315
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 50.35,
          "high": 50.38,
          "low": 49.92,
          "close": 50.22,
          "volume": 1389.11,
          "close_time": 1765310399999,
          "quote_volume": 69695.70781,
          "trades": 842,
          "taker_buy_base": 716.418,
          "taker_buy_quote": 35954.57911
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 50.18,
          "high": 50.18,
          "low": 49.45,
          "close": 49.76,
          "volume": 2245.046,
          "close_time": 1765313999999,
          "quote_volume": 111682.5291,
          "trades": 1239,
          "taker_buy_base": 932.293,
          "taker_buy_quote": 46373.87644
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 49.76,
          "high": 49.94,
          "low": 49.12,
          "close": 49.46,
          "volume": 667.835,
          "close_time": 1765317599999,
          "quote_volume": 33072.07186,
          "trades": 830,
          "taker_buy_base": 390.205,
          "taker_buy_quote": 19361.15574
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 49.46,
          "high": 50.31,
          "low": 49.37,
          "close": 49.95,
          "volume": 468.238,
          "close_time": 1765321199999,
          "quote_volume": 23385.21296,
          "trades": 779,
          "taker_buy_base": 336.74,
          "taker_buy_quote": 16823.32453
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 49.94,
          "high": 50.52,
          "low": 49.83,
          "close": 50.52,
          "volume": 236.424,
          "close_time": 1765324799999,
          "quote_volume": 11883.48694,
          "trades": 413,
          "taker_buy_base": 122.266,
          "taker_buy_quote": 6146.07975
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 50.4,
          "high": 50.82,
          "low": 49.77,
          "close": 50.17,
          "volume": 1496.129,
          "close_time": 1765328399999,
          "quote_volume": 75174.93349,
          "trades": 1087,
          "taker_buy_base": 737.676,
          "taker_buy_quote": 37054.28583
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 50.18,
          "high": 52.54,
          "low": 49.83,
          "close": 52.32,
          "volume": 4617.716,
          "close_time": 1765331999999,
          "quote_volume": 238457.08598,
          "trades": 2127,
          "taker_buy_base": 2886.767,
          "taker_buy_quote": 149098.26948
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 52.32,
          "high": 53.26,
          "low": 51.3,
          "close": 51.82,
          "volume": 3299.486,
          "close_time": 1765335599999,
          "quote_volume": 172863.50026,
          "trades": 1679,
          "taker_buy_base": 1653.93,
          "taker_buy_quote": 86747.02367
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 51.74,
          "high": 53.22,
          "low": 51.35,
          "close": 51.51,
          "volume": 2935.622,
          "close_time": 1765339199999,
          "quote_volume": 153863.50119,
          "trades": 1291,
          "taker_buy_base": 402.208,
          "taker_buy_quote": 21081.89171
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 51.45,
          "high": 52.14,
          "low": 51.12,
          "close": 51.2,
          "volume": 620.517,
          "close_time": 1765342799999,
          "quote_volume": 31992.18353,
          "trades": 725,
          "taker_buy_base": 242.784,
          "taker_buy_quote": 12518.80929
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 51.26,
          "high": 51.58,
          "low": 50.87,
          "close": 51.33,
          "volume": 1017.298,
          "close_time": 1765346399999,
          "quote_volume": 52071.06288,
          "trades": 975,
          "taker_buy_base": 295.124,
          "taker_buy_quote": 15125.63511
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 51.28,
          "high": 51.33,
          "low": 50.66,
          "close": 50.83,
          "volume": 672.866,
          "close_time": 1765349999999,
          "quote_volume": 34284.71939,
          "trades": 667,
          "taker_buy_base": 317.87,
          "taker_buy_quote": 16208.31135
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 50.82,
          "high": 50.82,
          "low": 50.08,
          "close": 50.18,
          "volume": 421.475,
          "close_time": 1765353599999,
          "quote_volume": 21278.66496,
          "trades": 602,
          "taker_buy_base": 115.481,
          "taker_buy_quote": 5829.35498
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 50.16,
          "high": 50.21,
          "low": 49.22,
          "close": 49.41,
          "volume": 738.27,
          "close_time": 1765357199999,
          "quote_volume": 36618.67891,
          "trades": 690,
          "taker_buy_base": 227.533,
          "taker_buy_quote": 11313.69941
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 49.45,
          "high": 49.72,
          "low": 49.2,
          "close": 49.5,
          "volume": 904.698,
          "close_time": 1765360799999,
          "quote_volume": 44729.63068,
          "trades": 842,
          "taker_buy_base": 536.465,
          "taker_buy_quote": 26502.46627
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 49.45,
          "high": 49.85,
          "low": 48.34,
          "close": 48.63,
          "volume": 2045.427,
          "close_time": 1765364399999,
          "quote_volume": 99898.14084,
          "trades": 1942,
          "taker_buy_base": 958.639,
          "taker_buy_quote": 46861.63191
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 48.62,
          "high": 48.9,
          "low": 48.19,
          "close": 48.4,
          "volume": 754.014,
          "close_time": 1765367999999,
          "quote_volume": 36580.66297,
          "trades": 751,
          "taker_buy_base": 348.674,
          "taker_buy_quote": 16908.69163
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 48.38,
          "high": 48.77,
          "low": 48.29,
          "close": 48.56,
          "volume": 374.236,
          "close_time": 1765371599999,
          "quote_volume": 18157.3702,
          "trades": 568,
          "taker_buy_base": 201.368,
          "taker_buy_quote": 9762.46574
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 48.55,
          "high": 48.84,
          "low": 48.2,
          "close": 48.56,
          "volume": 674.622,
          "close_time": 1765375199999,
          "quote_volume": 32682.6605,
          "trades": 583,
          "taker_buy_base": 204.62,
          "taker_buy_quote": 9930.35486
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 48.54,
          "high": 48.59,
          "low": 48.15,
          "close": 48.52,
          "volume": 344.253,
          "close_time": 1765378799999,
          "quote_volume": 16663.75772,
          "trades": 558,
          "taker_buy_base": 151.373,
          "taker_buy_quote": 7331.56045
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 48.48,
          "high": 48.93,
          "low": 48.21,
          "close": 48.36,
          "volume": 892.119,
          "close_time": 1765382399999,
          "quote_volume": 43335.49419,
          "trades": 756,
          "taker_buy_base": 353.916,
          "taker_buy_quote": 17182.54844
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 48.37,
          "high": 48.9,
          "low": 48.2,
          "close": 48.7,
          "volume": 682.559,
          "close_time": 1765385999999,
          "quote_volume": 33171.57008,
          "trades": 861,
          "taker_buy_base": 336.025,
          "taker_buy_quote": 16320.8604
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 48.71,
          "high": 48.84,
          "low": 48.3,
          "close": 48.77,
          "volume": 2176.785,
          "close_time": 1765389599999,
          "quote_volume": 105953.05045,
          "trades": 1644,
          "taker_buy_base": 1555.524,
          "taker_buy_quote": 75729.72321
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 48.71,
          "high": 49.14,
          "low": 48.34,
          "close": 48.56,
          "volume": 1797.944,
          "close_time": 1765393199999,
          "quote_volume": 87566.21202,
          "trades": 1450,
          "taker_buy_base": 1137.57,
          "taker_buy_quote": 55415.77403
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 48.62,
          "high": 49.2,
          "low": 48.05,
          "close": 48.69,
          "volume": 1984.808,
          "close_time": 1765396799999,
          "quote_volume": 96579.86962,
          "trades": 1523,
          "taker_buy_base": 807.229,
          "taker_buy_quote": 39318.53672
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 48.73,
          "high": 49.68,
          "low": 47.92,
          "close": 47.98,
          "volume": 5908.744,
          "close_time": 1765400399999,
          "quote_volume": 288213.38115,
          "trades": 2376,
          "taker_buy_base": 4248.557,
          "taker_buy_quote": 207442.92814
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 48.04,
          "high": 48.24,
          "low": 46.88,
          "close": 47.02,
          "volume": 4562.133,
          "close_time": 1765403999999,
          "quote_volume": 215552.62562,
          "trades": 1424,
          "taker_buy_base": 1325.395,
          "taker_buy_quote": 62636.31838
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 47.0,
          "high": 47.34,
          "low": 46.48,
          "close": 47.25,
          "volume": 820.973,
          "close_time": 1765407599999,
          "quote_volume": 38582.86826,
          "trades": 645,
          "taker_buy_base": 373.648,
          "taker_buy_quote": 17535.51625
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 47.21,
          "high": 47.42,
          "low": 46.8,
          "close": 46.86,
          "volume": 1424.906,
          "close_time": 1765411199999,
          "quote_volume": 66933.72644,
          "trades": 640,
          "taker_buy_base": 183.444,
          "taker_buy_quote": 8631.03307
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 46.8,
          "high": 47.03,
          "low": 46.15,
          "close": 46.32,
          "volume": 4171.663,
          "close_time": 1765414799999,
          "quote_volume": 194020.01813,
          "trades": 1503,
          "taker_buy_base": 642.67,
          "taker_buy_quote": 29895.54829
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 46.31,
          "high": 46.31,
          "low": 45.66,
          "close": 45.82,
          "volume": 1169.828,
          "close_time": 1765418399999,
          "quote_volume": 53775.04241,
          "trades": 803,
          "taker_buy_base": 443.06,
          "taker_buy_quote": 20356.13134
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 45.82,
          "high": 46.35,
          "low": 45.76,
          "close": 46.17,
          "volume": 435.364,
          "close_time": 1765421999999,
          "quote_volume": 20078.52778,
          "trades": 675,
          "taker_buy_base": 175.06,
          "taker_buy_quote": 8084.24448
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 46.19,
          "high": 46.26,
          "low": 45.57,
          "close": 45.59,
          "volume": 452.497,
          "close_time": 1765425599999,
          "quote_volume": 20784.71198,
          "trades": 695,
          "taker_buy_base": 183.176,
          "taker_buy_quote": 8419.74701
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 45.58,
          "high": 46.22,
          "low": 45.56,
          "close": 46.05,
          "volume": 438.43,
          "close_time": 1765429199999,
          "quote_volume": 20187.88888,
          "trades": 717,
          "taker_buy_base": 101.042,
          "taker_buy_quote": 4653.11649
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 45.97,
          "high": 46.35,
          "low": 45.96,
          "close": 46.24,
          "volume": 209.3,
          "close_time": 1765432799999,
          "quote_volume": 9658.66082,
          "trades": 358,
          "taker_buy_base": 138.192,
          "taker_buy_quote": 6377.13564
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 46.24,
          "high": 47.72,
          "low": 46.23,
          "close": 47.39,
          "volume": 1703.181,
          "close_time": 1765436399999,
          "quote_volume": 80361.63018,
          "trades": 1310,
          "taker_buy_base": 705.512,
          "taker_buy_quote": 33329.86253
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 47.4,
          "high": 47.63,
          "low": 46.9,
          "close": 47.13,
          "volume": 705.03,
          "close_time": 1765439999999,
          "quote_volume": 33320.76183,
          "trades": 1037,
          "taker_buy_base": 341.24,
          "taker_buy_quote": 16111.8181
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 47.09,
          "high": 47.26,
          "low": 46.3,
          "close": 46.3,
          "volume": 601.02,
          "close_time": 1765443599999,
          "quote_volume": 28046.31815,
          "trades": 717,
          "taker_buy_base": 216.752,
          "taker_buy_quote": 10110.64359
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 46.29,
          "high": 46.89,
          "low": 46.27,
          "close": 46.61,
          "volume": 805.73,
          "close_time": 1765447199999,
          "quote_volume": 37576.56191,
          "trades": 750,
          "taker_buy_base": 319.251,
          "taker_buy_quote": 14898.90273
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 46.62,
          "high": 46.94,
          "low": 46.07,
          "close": 46.29,
          "volume": 551.547,
          "close_time": 1765450799999,
          "quote_volume": 25556.57227,
          "trades": 888,
          "taker_buy_base": 201.444,
          "taker_buy_quote": 9335.81484
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 46.33,
          "high": 47.52,
          "low": 46.28,
          "close": 47.29,
          "volume": 1763.471,
          "close_time": 1765454399999,
          "quote_volume": 83330.7249,
          "trades": 1109,
          "taker_buy_base": 972.417,
          "taker_buy_quote": 45900.31951
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 47.38,
          "high": 49.17,
          "low": 47.04,
          "close": 49.03,
          "volume": 4635.688,
          "close_time": 1765457999999,
          "quote_volume": 223983.43289,
          "trades": 2146,
          "taker_buy_base": 3197.12,
          "taker_buy_quote": 154598.64573
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 48.94,
          "high": 49.43,
          "low": 47.99,
          "close": 48.48,
          "volume": 3012.462,
          "close_time": 1765461599999,
          "quote_volume": 146791.36673,
          "trades": 1401,
          "taker_buy_base": 1699.423,
          "taker_buy_quote": 83065.28579
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 48.46,
          "high": 49.06,
          "low": 48.02,
          "close": 48.72,
          "volume": 1781.063,
          "close_time": 1765465199999,
          "quote_volume": 86596.10098,
          "trades": 1494,
          "taker_buy_base": 921.31,
          "taker_buy_quote": 44808.17737
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 48.69,
          "high": 49.05,
          "low": 48.31,
          "close": 48.84,
          "volume": 1070.616,
          "close_time": 1765468799999,
          "quote_volume": 52121.53739,
          "trades": 1256,
          "taker_buy_base": 616.1,
          "taker_buy_quote": 29985.74307
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 48.85,
          "high": 49.11,
          "low": 47.31,
          "close": 47.64,
          "volume": 2706.027,
          "close_time": 1765472399999,
          "quote_volume": 129675.29822,
          "trades": 1370,
          "taker_buy_base": 656.552,
          "taker_buy_quote": 31576.58124
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 47.64,
          "high": 48.25,
          "low": 47.38,
          "close": 47.73,
          "volume": 1681.757,
          "close_time": 1765475999999,
          "quote_volume": 80456.73679,
          "trades": 978,
          "taker_buy_base": 1181.49,
          "taker_buy_quote": 56570.91721
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 47.7,
          "high": 49.07,
          "low": 47.48,
          "close": 48.98,
          "volume": 4066.028,
          "close_time": 1765479599999,
          "quote_volume": 195800.76796,
          "trades": 1203,
          "taker_buy_base": 1458.857,
          "taker_buy_quote": 70348.24988
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 48.96,
          "high": 49.16,
          "low": 48.24,
          "close": 48.38,
          "volume": 949.668,
          "close_time": 1765483199999,
          "quote_volume": 46293.73148,
          "trades": 972,
          "taker_buy_base": 448.954,
          "taker_buy_quote": 21922.05372
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 48.35,
          "high": 49.02,
          "low": 48.29,
          "close": 48.9,
          "volume": 724.431,
          "close_time": 1765486799999,
          "quote_volume": 35240.75246,
          "trades": 733,
          "taker_buy_base": 249.497,
          "taker_buy_quote": 12160.02553
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 48.9,
          "high": 49.66,
          "low": 48.76,
          "close": 48.81,
          "volume": 2264.083,
          "close_time": 1765490399999,
          "quote_volume": 111434.39339,
          "trades": 1261,
          "taker_buy_base": 782.472,
          "taker_buy_quote": 38488.56576
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 48.82,
          "high": 48.89,
          "low": 47.88,
          "close": 48.02,
          "volume": 727.657,
          "close_time": 1765493999999,
          "quote_volume": 35231.28616,
          "trades": 582,
          "taker_buy_base": 309.369,
          "taker_buy_quote": 15022.51978
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 47.99,
          "high": 48.37,
          "low": 47.78,
          "close": 48.1,
          "volume": 643.802,
          "close_time": 1765497599999,
          "quote_volume": 30990.28866,
          "trades": 1141,
          "taker_buy_base": 311.032,
          "taker_buy_quote": 14967.67724
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 48.09,
          "high": 48.14,
          "low": 47.56,
          "close": 47.62,
          "volume": 679.677,
          "close_time": 1765501199999,
          "quote_volume": 32534.26353,
          "trades": 743,
          "taker_buy_base": 328.503,
          "taker_buy_quote": 15752.82618
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 47.62,
          "high": 48.61,
          "low": 47.56,
          "close": 48.01,
          "volume": 778.595,
          "close_time": 1765504799999,
          "quote_volume": 37502.79136,
          "trades": 904,
          "taker_buy_base": 347.299,
          "taker_buy_quote": 16702.03636
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 48.0,
          "high": 48.0,
          "low": 47.57,
          "close": 47.74,
          "volume": 261.676,
          "close_time": 1765508399999,
          "quote_volume": 12515.3116,
          "trades": 584,
          "taker_buy_base": 131.979,
          "taker_buy_quote": 6315.69349
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 47.7,
          "high": 47.74,
          "low": 47.2,
          "close": 47.5,
          "volume": 1027.612,
          "close_time": 1765511999999,
          "quote_volume": 48563.77923,
          "trades": 409,
          "taker_buy_base": 631.986,
          "taker_buy_quote": 29854.74214
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 47.5,
          "high": 47.77,
          "low": 47.5,
          "close": 47.63,
          "volume": 432.85,
          "close_time": 1765515599999,
          "quote_volume": 20635.43283,
          "trades": 373,
          "taker_buy_base": 168.025,
          "taker_buy_quote": 8006.91753
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 47.64,
          "high": 47.78,
          "low": 47.36,
          "close": 47.6,
          "volume": 481.667,
          "close_time": 1765519199999,
          "quote_volume": 22891.28429,
          "trades": 487,
          "taker_buy_base": 288.9,
          "taker_buy_quote": 13737.88639
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 47.62,
          "high": 48.05,
          "low": 47.47,
          "close": 47.51,
          "volume": 690.885,
          "close_time": 1765522799999,
          "quote_volume": 33065.42334,
          "trades": 662,
          "taker_buy_base": 368.02,
          "taker_buy_quote": 17614.69816
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 47.5,
          "high": 47.81,
          "low": 47.37,
          "close": 47.53,
          "volume": 157.766,
          "close_time": 1765526399999,
          "quote_volume": 7495.38593,
          "trades": 302,
          "taker_buy_base": 111.139,
          "taker_buy_quote": 5279.00761
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 47.52,
          "high": 47.65,
          "low": 47.3,
          "close": 47.47,
          "volume": 170.726,
          "close_time": 1765529999999,
          "quote_volume": 8119.95661,
          "trades": 210,
          "taker_buy_base": 142.141,
          "taker_buy_quote": 6763.35002
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 47.48,
          "high": 47.69,
          "low": 47.26,
          "close": 47.68,
          "volume": 605.836,
          "close_time": 1765533599999,
          "quote_volume": 28756.79802,
          "trades": 467,
          "taker_buy_base": 174.664,
          "taker_buy_quote": 8289.30775
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 47.67,
          "high": 48.71,
          "low": 47.67,
          "close": 48.66,
          "volume": 1639.704,
          "close_time": 1765537199999,
          "quote_volume": 79120.96533,
          "trades": 897,
          "taker_buy_base": 567.168,
          "taker_buy_quote": 27342.11196
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 48.66,
          "high": 48.7,
          "low": 47.76,
          "close": 47.98,
          "volume": 1103.088,
          "close_time": 1765540799999,
          "quote_volume": 53143.34951,
          "trades": 796,
          "taker_buy_base": 748.755,
          "taker_buy_quote": 36040.6131
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 47.96,
          "high": 48.35,
          "low": 47.86,
          "close": 48.13,
          "volume": 183.275,
          "close_time": 1765544399999,
          "quote_volume": 8819.43514,
          "trades": 346,
          "taker_buy_base": 115.575,
          "taker_buy_quote": 5563.75555
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 48.12,
          "high": 48.45,
          "low": 47.6,
          "close": 47.66,
          "volume": 2029.128,
          "close_time": 1765547999999,
          "quote_volume": 97289.87824,
          "trades": 883,
          "taker_buy_base": 870.684,
          "taker_buy_quote": 41954.58201
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 47.67,
          "high": 48.22,
          "low": 47.4,
          "close": 47.71,
          "volume": 996.429,
          "close_time": 1765551599999,
          "quote_volume": 47785.74378,
          "trades": 806,
          "taker_buy_base": 340.018,
          "taker_buy_quote": 16268.15417
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 47.7,
          "high": 47.93,
          "low": 46.07,
          "close": 46.27,
          "volume": 4400.391,
          "close_time": 1765555199999,
          "quote_volume": 205844.17071,
          "trades": 1746,
          "taker_buy_base": 1542.626,
          "taker_buy_quote": 72257.47287
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 46.2,
          "high": 46.56,
          "low": 45.75,
          "close": 46.08,
          "volume": 4955.721,
          "close_time": 1765558799999,
          "quote_volume": 228658.01871,
          "trades": 2134,
          "taker_buy_base": 1492.297,
          "taker_buy_quote": 68909.72149
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 46.09,
          "high": 46.65,
          "low": 45.96,
          "close": 46.04,
          "volume": 670.859,
          "close_time": 1765562399999,
          "quote_volume": 30991.11038,
          "trades": 587,
          "taker_buy_base": 387.885,
          "taker_buy_quote": 17925.50259
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 46.05,
          "high": 46.62,
          "low": 46.05,
          "close": 46.22,
          "volume": 541.557,
          "close_time": 1765565999999,
          "quote_volume": 25118.09594,
          "trades": 494,
          "taker_buy_base": 141.641,
          "taker_buy_quote": 6564.57431
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 46.26,
          "high": 46.27,
          "low": 45.6,
          "close": 45.81,
          "volume": 558.04,
          "close_time": 1765569599999,
          "quote_volume": 25601.0385,
          "trades": 539,
          "taker_buy_base": 314.08,
          "taker_buy_quote": 14379.80335
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 45.82,
          "high": 46.14,
          "low": 45.77,
          "close": 46.1,
          "volume": 405.686,
          "close_time": 1765573199999,
          "quote_volume": 18652.4295,
          "trades": 395,
          "taker_buy_base": 179.981,
          "taker_buy_quote": 8284.56799
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 46.05,
          "high": 46.39,
          "low": 46.01,
          "close": 46.18,
          "volume": 193.89,
          "close_time": 1765576799999,
          "quote_volume": 8963.91857,
          "trades": 298,
          "taker_buy_base": 83.973,
          "taker_buy_quote": 3885.95735
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 46.17,
          "high": 46.51,
          "low": 46.16,
          "close": 46.36,
          "volume": 73.159,
          "close_time": 1765580399999,
          "quote_volume": 3391.93056,
          "trades": 196,
          "taker_buy_base": 42.382,
          "taker_buy_quote": 1964.6463
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 46.36,
          "high": 46.66,
          "low": 46.33,
          "close": 46.52,
          "volume": 215.912,
          "close_time": 1765583999999,
          "quote_volume": 10028.71016,
          "trades": 374,
          "taker_buy_base": 48.866,
          "taker_buy_quote": 2272.05582
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 46.51,
          "high": 46.62,
          "low": 46.16,
          "close": 46.16,
          "volume": 179.352,
          "close_time": 1765587599999,
          "quote_volume": 8312.00027,
          "trades": 416,
          "taker_buy_base": 65.671,
          "taker_buy_quote": 3048.97029
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 46.15,
          "high": 46.24,
          "low": 45.68,
          "close": 45.86,
          "volume": 647.05,
          "close_time": 1765591199999,
          "quote_volume": 29613.30587,
          "trades": 484,
          "taker_buy_base": 110.48,
          "taker_buy_quote": 5060.87845
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 45.92,
          "high": 46.31,
          "low": 45.87,
          "close": 46.22,
          "volume": 111.867,
          "close_time": 1765594799999,
          "quote_volume": 5156.27324,
          "trades": 261,
          "taker_buy_base": 42.671,
          "taker_buy_quote": 1969.33568
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 46.22,
          "high": 46.51,
          "low": 46.15,
          "close": 46.42,
          "volume": 144.384,
          "close_time": 1765598399999,
          "quote_volume": 6687.41165,
          "trades": 367,
          "taker_buy_base": 106.865,
          "taker_buy_quote": 4950.0278
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 46.43,
          "high": 47.2,
          "low": 46.22,
          "close": 46.75,
          "volume": 362.876,
          "close_time": 1765601999999,
          "quote_volume": 16965.87204,
          "trades": 672,
          "taker_buy_base": 205.323,
          "taker_buy_quote": 9603.63365
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 46.74,
          "high": 47.16,
          "low": 46.53,
          "close": 46.79,
          "volume": 264.191,
          "close_time": 1765605599999,
          "quote_volume": 12368.66212,
          "trades": 616,
          "taker_buy_base": 151.917,
          "taker_buy_quote": 7112.76295
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 46.82,
          "high": 47.1,
          "low": 45.66,
          "close": 45.93,
          "volume": 875.153,
          "close_time": 1765609199999,
          "quote_volume": 40412.95296,
          "trades": 857,
          "taker_buy_base": 388.386,
          "taker_buy_quote": 17907.35235
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 45.94,
          "high": 46.31,
          "low": 45.86,
          "close": 46.23,
          "volume": 466.076,
          "close_time": 1765612799999,
          "quote_volume": 21475.8438,
          "trades": 458,
          "taker_buy_base": 111.704,
          "taker_buy_quote": 5153.11706
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 46.25,
          "high": 46.43,
          "low": 46.0,
          "close": 46.07,
          "volume": 301.303,
          "close_time": 1765616399999,
          "quote_volume": 13949.50398,
          "trades": 378,
          "taker_buy_base": 209.846,
          "taker_buy_quote": 9727.43057
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 46.06,
          "high": 46.23,
          "low": 45.89,
          "close": 45.92,
          "volume": 618.778,
          "close_time": 1765619999999,
          "quote_volume": 28443.7232,
          "trades": 433,
          "taker_buy_base": 136.985,
          "taker_buy_quote": 6303.93217
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 45.91,
          "high": 46.17,
          "low": 45.83,
          "close": 45.96,
          "volume": 376.429,
          "close_time": 1765623599999,
          "quote_volume": 17292.50597,
          "trades": 322,
          "taker_buy_base": 84.364,
          "taker_buy_quote": 3880.93895
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 45.95,
          "high": 46.11,
          "low": 45.84,
          "close": 45.98,
          "volume": 538.631,
          "close_time": 1765627199999,
          "quote_volume": 24743.01378,
          "trades": 724,
          "taker_buy_base": 123.018,
          "taker_buy_quote": 5658.79662
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 45.98,
          "high": 46.1,
          "low": 44.53,
          "close": 44.91,
          "volume": 3687.879,
          "close_time": 1765630799999,
          "quote_volume": 166382.39317,
          "trades": 1547,
          "taker_buy_base": 1049.6,
          "taker_buy_quote": 47324.2286
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 44.92,
          "high": 45.21,
          "low": 44.84,
          "close": 44.88,
          "volume": 413.39,
          "close_time": 1765634399999,
          "quote_volume": 18619.63357,
          "trades": 560,
          "taker_buy_base": 303.956,
          "taker_buy_quote": 13696.21432
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 44.88,
          "high": 44.9,
          "low": 44.53,
          "close": 44.79,
          "volume": 1337.766,
          "close_time": 1765637999999,
          "quote_volume": 59788.65824,
          "trades": 763,
          "taker_buy_base": 782.093,
          "taker_buy_quote": 34948.75788
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 44.83,
          "high": 45.22,
          "low": 44.8,
          "close": 44.96,
          "volume": 498.004,
          "close_time": 1765641599999,
          "quote_volume": 22415.42664,
          "trades": 505,
          "taker_buy_base": 158.412,
          "taker_buy_quote": 7122.37766
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 44.94,
          "high": 45.18,
          "low": 44.66,
          "close": 44.86,
          "volume": 905.569,
          "close_time": 1765645199999,
          "quote_volume": 40758.79292,
          "trades": 454,
          "taker_buy_base": 185.626,
          "taker_buy_quote": 8341.53812
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 44.81,
          "high": 44.84,
          "low": 44.61,
          "close": 44.76,
          "volume": 831.324,
          "close_time": 1765648799999,
          "quote_volume": 37150.10982,
          "trades": 282,
          "taker_buy_base": 88.074,
          "taker_buy_quote": 3940.42413
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 44.71,
          "high": 44.99,
          "low": 44.62,
          "close": 44.79,
          "volume": 1546.186,
          "close_time": 1765652399999,
          "quote_volume": 69259.87018,
          "trades": 780,
          "taker_buy_base": 1255.548,
          "taker_buy_quote": 56251.76107
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 44.8,
          "high": 45.17,
          "low": 44.72,
          "close": 45.09,
          "volume": 922.567,
          "close_time": 1765655999999,
          "quote_volume": 41443.5374,
          "trades": 732,
          "taker_buy_base": 640.831,
          "taker_buy_quote": 28786.47323
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 45.1,
          "high": 45.12,
          "low": 44.74,
          "close": 44.74,
          "volume": 351.843,
          "close_time": 1765659599999,
          "quote_volume": 15809.54376,
          "trades": 283,
          "taker_buy_base": 169.177,
          "taker_buy_quote": 7605.65244
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 44.75,
          "high": 44.82,
          "low": 44.32,
          "close": 44.75,
          "volume": 819.186,
          "close_time": 1765663199999,
          "quote_volume": 36508.77728,
          "trades": 495,
          "taker_buy_base": 376.569,
          "taker_buy_quote": 16761.18688
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 44.76,
          "high": 44.9,
          "low": 44.56,
          "close": 44.72,
          "volume": 157.973,
          "close_time": 1765666799999,
          "quote_volume": 7070.51259,
          "trades": 218,
          "taker_buy_base": 74.42,
          "taker_buy_quote": 3333.80771
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 44.71,
          "high": 45.09,
          "low": 44.64,
          "close": 45.01,
          "volume": 135.594,
          "close_time": 1765670399999,
          "quote_volume": 6074.44168,
          "trades": 183,
          "taker_buy_base": 65.992,
          "taker_buy_quote": 2960.44099
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 44.95,
          "high": 45.22,
          "low": 44.8,
          "close": 45.13,
          "volume": 210.884,
          "close_time": 1765673999999,
          "quote_volume": 9495.6577,
          "trades": 275,
          "taker_buy_base": 96.237,
          "taker_buy_quote": 4332.26119
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 45.17,
          "high": 45.31,
          "low": 45.02,
          "close": 45.03,
          "volume": 199.793,
          "close_time": 1765677599999,
          "quote_volume": 9033.9614,
          "trades": 213,
          "taker_buy_base": 92.472,
          "taker_buy_quote": 4182.39844
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 45.08,
          "high": 45.4,
          "low": 45.06,
          "close": 45.38,
          "volume": 222.553,
          "close_time": 1765681199999,
          "quote_volume": 10077.84856,
          "trades": 269,
          "taker_buy_base": 192.777,
          "taker_buy_quote": 8730.75921
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 45.39,
          "high": 45.43,
          "low": 45.25,
          "close": 45.37,
          "volume": 103.893,
          "close_time": 1765684799999,
          "quote_volume": 4712.21229,
          "trades": 235,
          "taker_buy_base": 28.831,
          "taker_buy_quote": 1308.50868
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 45.36,
          "high": 45.49,
          "low": 45.01,
          "close": 45.01,
          "volume": 102.136,
          "close_time": 1765688399999,
          "quote_volume": 4622.15021,
          "trades": 182,
          "taker_buy_base": 50.755,
          "taker_buy_quote": 2303.50426
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 45.0,
          "high": 45.08,
          "low": 44.61,
          "close": 44.64,
          "volume": 526.275,
          "close_time": 1765691999999,
          "quote_volume": 23605.20956,
          "trades": 375,
          "taker_buy_base": 202.525,
          "taker_buy_quote": 9077.08963
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 44.63,
          "high": 44.72,
          "low": 44.32,
          "close": 44.54,
          "volume": 285.355,
          "close_time": 1765695599999,
          "quote_volume": 12708.33584,
          "trades": 401,
          "taker_buy_base": 109.228,
          "taker_buy_quote": 4854.13014
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 44.5,
          "high": 44.57,
          "low": 43.89,
          "close": 44.09,
          "volume": 1477.959,
          "close_time": 1765699199999,
          "quote_volume": 65188.08965,
          "trades": 762,
          "taker_buy_base": 763.877,
          "taker_buy_quote": 33656.88362
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 44.08,
          "high": 44.29,
          "low": 43.88,
          "close": 43.91,
          "volume": 440.789,
          "close_time": 1765702799999,
          "quote_volume": 19422.92907,
          "trades": 423,
          "taker_buy_base": 197.983,
          "taker_buy_quote": 8729.895
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 43.89,
          "high": 44.24,
          "low": 43.86,
          "close": 44.05,
          "volume": 271.629,
          "close_time": 1765706399999,
          "quote_volume": 11972.00418,
          "trades": 290,
          "taker_buy_base": 190.124,
          "taker_buy_quote": 8377.12691
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 44.06,
          "high": 44.39,
          "low": 43.72,
          "close": 44.28,
          "volume": 306.909,
          "close_time": 1765709999999,
          "quote_volume": 13500.02081,
          "trades": 414,
          "taker_buy_base": 185.885,
          "taker_buy_quote": 8177.93566
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 44.31,
          "high": 44.42,
          "low": 43.63,
          "close": 44.17,
          "volume": 1311.442,
          "close_time": 1765713599999,
          "quote_volume": 57770.06451,
          "trades": 679,
          "taker_buy_base": 531.216,
          "taker_buy_quote": 23387.08629
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 44.13,
          "high": 44.35,
          "low": 43.99,
          "close": 44.17,
          "volume": 624.467,
          "close_time": 1765717199999,
          "quote_volume": 27548.61108,
          "trades": 534,
          "taker_buy_base": 171.606,
          "taker_buy_quote": 7594.37622
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 44.16,
          "high": 44.16,
          "low": 43.67,
          "close": 43.78,
          "volume": 367.019,
          "close_time": 1765720799999,
          "quote_volume": 16103.50715,
          "trades": 306,
          "taker_buy_base": 68.806,
          "taker_buy_quote": 3020.83036
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 43.79,
          "high": 43.85,
          "low": 42.47,
          "close": 42.62,
          "volume": 7172.331,
          "close_time": 1765724399999,
          "quote_volume": 308515.77645,
          "trades": 1381,
          "taker_buy_base": 3131.663,
          "taker_buy_quote": 134569.43007
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 42.62,
          "high": 42.82,
          "low": 41.58,
          "close": 42.06,
          "volume": 16627.331,
          "close_time": 1765727999999,
          "quote_volume": 701318.98425,
          "trades": 2663,
          "taker_buy_base": 5030.274,
          "taker_buy_quote": 212199.37695
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 42.03,
          "high": 42.78,
          "low": 41.96,
          "close": 42.55,
          "volume": 1915.054,
          "close_time": 1765731599999,
          "quote_volume": 81455.68157,
          "trades": 740,
          "taker_buy_base": 1106.038,
          "taker_buy_quote": 46958.49997
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 42.54,
          "high": 42.67,
          "low": 42.11,
          "close": 42.19,
          "volume": 862.597,
          "close_time": 1765735199999,
          "quote_volume": 36477.75989,
          "trades": 570,
          "taker_buy_base": 261.576,
          "taker_buy_quote": 11069.83573
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 42.16,
          "high": 42.29,
          "low": 41.72,
          "close": 42.29,
          "volume": 1706.71,
          "close_time": 1765738799999,
          "quote_volume": 71715.48695,
          "trades": 517,
          "taker_buy_base": 1399.002,
          "taker_buy_quote": 58775.09508
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 42.24,
          "high": 42.24,
          "low": 41.87,
          "close": 41.88,
          "volume": 335.947,
          "close_time": 1765742399999,
          "quote_volume": 14098.49365,
          "trades": 247,
          "taker_buy_base": 167.971,
          "taker_buy_quote": 7047.70712
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 41.91,
          "high": 41.96,
          "low": 41.52,
          "close": 41.6,
          "volume": 1080.506,
          "close_time": 1765745999999,
          "quote_volume": 45069.05988,
          "trades": 601,
          "taker_buy_base": 482.528,
          "taker_buy_quote": 20141.97178
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 41.6,
          "high": 41.77,
          "low": 41.05,
          "close": 41.15,
          "volume": 1230.562,
          "close_time": 1765749599999,
          "quote_volume": 51006.50366,
          "trades": 538,
          "taker_buy_base": 729.854,
          "taker_buy_quote": 30275.19208
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 41.16,
          "high": 41.35,
          "low": 40.95,
          "close": 41.23,
          "volume": 1245.915,
          "close_time": 1765753199999,
          "quote_volume": 51204.75443,
          "trades": 385,
          "taker_buy_base": 695.112,
          "taker_buy_quote": 28563.3653
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 41.24,
          "high": 41.46,
          "low": 40.69,
          "close": 41.03,
          "volume": 770.462,
          "close_time": 1765756799999,
          "quote_volume": 31598.07913,
          "trades": 481,
          "taker_buy_base": 435.301,
          "taker_buy_quote": 17858.88328
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 41.04,
          "high": 41.53,
          "low": 40.86,
          "close": 41.53,
          "volume": 659.799,
          "close_time": 1765760399999,
          "quote_volume": 27148.10444,
          "trades": 490,
          "taker_buy_base": 225.691,
          "taker_buy_quote": 9301.65816
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 41.54,
          "high": 42.32,
          "low": 41.51,
          "close": 42.06,
          "volume": 456.524,
          "close_time": 1765763999999,
          "quote_volume": 19144.1529,
          "trades": 572,
          "taker_buy_base": 371.814,
          "taker_buy_quote": 15592.1015
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 42.07,
          "high": 42.24,
          "low": 41.56,
          "close": 41.56,
          "volume": 278.664,
          "close_time": 1765767599999,
          "quote_volume": 11693.9319,
          "trades": 324,
          "taker_buy_base": 120.509,
          "taker_buy_quote": 5067.999
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 41.59,
          "high": 41.98,
          "low": 41.4,
          "close": 41.86,
          "volume": 227.984,
          "close_time": 1765771199999,
          "quote_volume": 9490.80929,
          "trades": 395,
          "taker_buy_base": 28.293,
          "taker_buy_quote": 1180.06615
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 41.88,
          "high": 42.43,
          "low": 41.88,
          "close": 42.34,
          "volume": 384.702,
          "close_time": 1765774799999,
          "quote_volume": 16210.19563,
          "trades": 374,
          "taker_buy_base": 248.943,
          "taker_buy_quote": 10484.78578
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 42.3,
          "high": 42.72,
          "low": 42.28,
          "close": 42.65,
          "volume": 320.543,
          "close_time": 1765778399999,
          "quote_volume": 13625.34787,
          "trades": 425,
          "taker_buy_base": 126.332,
          "taker_buy_quote": 5376.47003
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 42.61,
          "high": 42.93,
          "low": 42.32,
          "close": 42.66,
          "volume": 889.031,
          "close_time": 1765781999999,
          "quote_volume": 37850.17189,
          "trades": 1026,
          "taker_buy_base": 440.367,
          "taker_buy_quote": 18747.17207
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 42.67,
          "high": 42.71,
          "low": 42.16,
          "close": 42.19,
          "volume": 140.99,
          "close_time": 1765785599999,
          "quote_volume": 5968.39935,
          "trades": 450,
          "taker_buy_base": 61.936,
          "taker_buy_quote": 2622.94587
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 42.19,
          "high": 42.45,
          "low": 42.09,
          "close": 42.42,
          "volume": 70.943,
          "close_time": 1765789199999,
          "quote_volume": 2998.59521,
          "trades": 337,
          "taker_buy_base": 37.814,
          "taker_buy_quote": 1598.41448
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 42.43,
          "high": 42.78,
          "low": 42.26,
          "close": 42.78,
          "volume": 635.296,
          "close_time": 1765792799999,
          "quote_volume": 27025.17712,
          "trades": 685,
          "taker_buy_base": 446.946,
          "taker_buy_quote": 18988.73659
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 42.74,
          "high": 42.83,
          "low": 42.45,
          "close": 42.45,
          "volume": 948.96,
          "close_time": 1765796399999,
          "quote_volume": 40390.61082,
          "trades": 490,
          "taker_buy_base": 281.758,
          "taker_buy_quote": 12004.41121
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 42.35,
          "high": 42.72,
          "low": 42.35,
          "close": 42.58,
          "volume": 404.025,
          "close_time": 1765799999999,
          "quote_volume": 17207.58664,
          "trades": 474,
          "taker_buy_base": 170.404,
          "taker_buy_quote": 7267.38708
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 42.57,
          "high": 43.2,
          "low": 42.42,
          "close": 42.97,
          "volume": 223.898,
          "close_time": 1765803599999,
          "quote_volume": 9617.17199,
          "trades": 454,
          "taker_buy_base": 104.256,
          "taker_buy_quote": 4472.42007
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 43.01,
          "high": 43.15,
          "low": 42.76,
          "close": 43.01,
          "volume": 342.923,
          "close_time": 1765807199999,
          "quote_volume": 14702.89231,
          "trades": 442,
          "taker_buy_base": 179.341,
          "taker_buy_quote": 7684.17854
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 42.96,
          "high": 43.72,
          "low": 42.7,
          "close": 43.15,
          "volume": 1170.783,
          "close_time": 1765810799999,
          "quote_volume": 50643.68732,
          "trades": 1048,
          "taker_buy_base": 575.095,
          "taker_buy_quote": 24907.80396
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 43.16,
          "high": 43.16,
          "low": 41.89,
          "close": 42.25,
          "volume": 8751.19,
          "close_time": 1765814399999,
          "quote_volume": 372344.40719,
          "trades": 2492,
          "taker_buy_base": 4501.038,
          "taker_buy_quote": 191722.61126
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 42.24,
          "high": 42.4,
          "low": 40.99,
          "close": 41.03,
          "volume": 3934.512,
          "close_time": 1765817999999,
          "quote_volume": 164232.84725,
          "trades": 1481,
          "taker_buy_base": 1449.25,
          "taker_buy_quote": 60582.76408
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 41.02,
          "high": 41.15,
          "low": 39.68,
          "close": 39.72,
          "volume": 2885.892,
          "close_time": 1765821599999,
          "quote_volume": 116918.9177,
          "trades": 1227,
          "taker_buy_base": 993.425,
          "taker_buy_quote": 40267.34126
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 39.68,
          "high": 40.63,
          "low": 39.18,
          "close": 40.5,
          "volume": 2417.336,
          "close_time": 1765825199999,
          "quote_volume": 96480.85448,
          "trades": 1264,
          "taker_buy_base": 1558.047,
          "taker_buy_quote": 62294.45406
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 40.54,
          "high": 41.08,
          "low": 40.37,
          "close": 40.47,
          "volume": 2351.826,
          "close_time": 1765828799999,
          "quote_volume": 95755.85317,
          "trades": 914,
          "taker_buy_base": 1319.067,
          "taker_buy_quote": 53768.73091
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 40.42,
          "high": 40.45,
          "low": 40.11,
          "close": 40.15,
          "volume": 1624.017,
          "close_time": 1765832399999,
          "quote_volume": 65404.59429,
          "trades": 1155,
          "taker_buy_base": 1027.909,
          "taker_buy_quote": 41407.92099
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 40.17,
          "high": 40.59,
          "low": 40.06,
          "close": 40.59,
          "volume": 2406.574,
          "close_time": 1765835999999,
          "quote_volume": 96732.15246,
          "trades": 836,
          "taker_buy_base": 855.482,
          "taker_buy_quote": 34401.8998
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 40.6,
          "high": 40.81,
          "low": 40.4,
          "close": 40.71,
          "volume": 1157.342,
          "close_time": 1765839599999,
          "quote_volume": 47089.56028,
          "trades": 458,
          "taker_buy_base": 676.107,
          "taker_buy_quote": 27526.68889
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 40.76,
          "high": 40.92,
          "low": 40.5,
          "close": 40.92,
          "volume": 264.39,
          "close_time": 1765843199999,
          "quote_volume": 10758.56603,
          "trades": 371,
          "taker_buy_base": 167.793,
          "taker_buy_quote": 6835.55953
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 40.87,
          "high": 40.91,
          "low": 39.89,
          "close": 39.89,
          "volume": 1291.244,
          "close_time": 1765846799999,
          "quote_volume": 51959.43566,
          "trades": 497,
          "taker_buy_base": 389.096,
          "taker_buy_quote": 15675.23095
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 39.9,
          "high": 40.25,
          "low": 39.49,
          "close": 39.7,
          "volume": 748.166,
          "close_time": 1765850399999,
          "quote_volume": 29772.46972,
          "trades": 412,
          "taker_buy_base": 225.114,
          "taker_buy_quote": 8949.37197
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 39.71,
          "high": 40.28,
          "low": 39.67,
          "close": 40.17,
          "volume": 174.452,
          "close_time": 1765853999999,
          "quote_volume": 6992.73376,
          "trades": 361,
          "taker_buy_base": 119.32,
          "taker_buy_quote": 4784.16233
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 40.17,
          "high": 40.21,
          "low": 39.72,
          "close": 40.18,
          "volume": 178.393,
          "close_time": 1765857599999,
          "quote_volume": 7136.52185,
          "trades": 392,
          "taker_buy_base": 123.088,
          "taker_buy_quote": 4924.28575
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 40.19,
          "high": 40.31,
          "low": 39.56,
          "close": 39.98,
          "volume": 1203.83,
          "close_time": 1765861199999,
          "quote_volume": 47966.27368,
          "trades": 557,
          "taker_buy_base": 1073.006,
          "taker_buy_quote": 42747.59535
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 39.95,
          "high": 40.22,
          "low": 39.86,
          "close": 39.98,
          "volume": 299.909,
          "close_time": 1765864799999,
          "quote_volume": 12020.74005,
          "trades": 317,
          "taker_buy_base": 174.852,
          "taker_buy_quote": 7012.32284
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 39.99,
          "high": 40.08,
          "low": 39.82,
          "close": 40.02,
          "volume": 199.718,
          "close_time": 1765868399999,
          "quote_volume": 7985.99131,
          "trades": 406,
          "taker_buy_base": 86.144,
          "taker_buy_quote": 3444.13965
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 40.01,
          "high": 40.06,
          "low": 39.26,
          "close": 39.91,
          "volume": 374.684,
          "close_time": 1765871999999,
          "quote_volume": 14837.44943,
          "trades": 463,
          "taker_buy_base": 122.221,
          "taker_buy_quote": 4845.22273
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 39.89,
          "high": 40.67,
          "low": 39.67,
          "close": 40.23,
          "volume": 7278.545,
          "close_time": 1765875599999,
          "quote_volume": 291601.27099,
          "trades": 2795,
          "taker_buy_base": 3254.201,
          "taker_buy_quote": 130436.60949
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 40.24,
          "high": 40.59,
          "low": 40.04,
          "close": 40.48,
          "volume": 913.938,
          "close_time": 1765879199999,
          "quote_volume": 36946.47131,
          "trades": 347,
          "taker_buy_base": 248.823,
          "taker_buy_quote": 10054.89398
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 40.46,
          "high": 41.44,
          "low": 40.28,
          "close": 41.05,
          "volume": 1091.761,
          "close_time": 1765882799999,
          "quote_volume": 44424.19208,
          "trades": 540,
          "taker_buy_base": 632.269,
          "taker_buy_quote": 25660.12827
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 41.04,
          "high": 42.6,
          "low": 41.0,
          "close": 42.07,
          "volume": 2233.854,
          "close_time": 1765886399999,
          "quote_volume": 94130.10401,
          "trades": 1126,
          "taker_buy_base": 1289.695,
          "taker_buy_quote": 54356.93937
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 42.13,
          "high": 42.66,
          "low": 41.99,
          "close": 42.33,
          "volume": 1943.799,
          "close_time": 1765889999999,
          "quote_volume": 82350.08088,
          "trades": 914,
          "taker_buy_base": 775.553,
          "taker_buy_quote": 32891.4578
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 42.3,
          "high": 42.42,
          "low": 41.62,
          "close": 41.7,
          "volume": 1783.862,
          "close_time": 1765893599999,
          "quote_volume": 75012.15091,
          "trades": 881,
          "taker_buy_base": 1013.802,
          "taker_buy_quote": 42668.64203
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 41.78,
          "high": 42.2,
          "low": 41.34,
          "close": 42.0,
          "volume": 1408.687,
          "close_time": 1765897199999,
          "quote_volume": 58766.07146,
          "trades": 1095,
          "taker_buy_base": 839.681,
          "taker_buy_quote": 35043.9736
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 42.01,
          "high": 42.38,
          "low": 41.21,
          "close": 42.26,
          "volume": 2905.273,
          "close_time": 1765900799999,
          "quote_volume": 121320.68905,
          "trades": 1384,
          "taker_buy_base": 1097.516,
          "taker_buy_quote": 45716.80505
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 42.28,
          "high": 42.54,
          "low": 41.67,
          "close": 41.76,
          "volume": 1706.163,
          "close_time": 1765904399999,
          "quote_volume": 71722.83419,
          "trades": 801,
          "taker_buy_base": 561.371,
          "taker_buy_quote": 23683.50233
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 41.75,
          "high": 41.94,
          "low": 41.39,
          "close": 41.44,
          "volume": 1581.142,
          "close_time": 1765907999999,
          "quote_volume": 65652.66754,
          "trades": 649,
          "taker_buy_base": 224.252,
          "taker_buy_quote": 9344.87419
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 41.49,
          "high": 41.79,
          "low": 41.33,
          "close": 41.52,
          "volume": 542.655,
          "close_time": 1765911599999,
          "quote_volume": 22531.81998,
          "trades": 529,
          "taker_buy_base": 196.358,
          "taker_buy_quote": 8157.25632
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 41.51,
          "high": 41.57,
          "low": 40.8,
          "close": 41.33,
          "volume": 2800.268,
          "close_time": 1765915199999,
          "quote_volume": 114866.14572,
          "trades": 692,
          "taker_buy_base": 556.609,
          "taker_buy_quote": 22866.14616
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 41.3,
          "high": 41.56,
          "low": 41.19,
          "close": 41.3,
          "volume": 217.343,
          "close_time": 1765918799999,
          "quote_volume": 8996.4764,
          "trades": 385,
          "taker_buy_base": 127.85,
          "taker_buy_quote": 5293.65143
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 41.27,
          "high": 41.4,
          "low": 41.1,
          "close": 41.26,
          "volume": 1079.257,
          "close_time": 1765922399999,
          "quote_volume": 44474.61864,
          "trades": 258,
          "taker_buy_base": 997.007,
          "taker_buy_quote": 41081.22976
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 41.26,
          "high": 41.3,
          "low": 41.01,
          "close": 41.05,
          "volume": 225.468,
          "close_time": 1765925999999,
          "quote_volume": 9278.84815,
          "trades": 248,
          "taker_buy_base": 130.538,
          "taker_buy_quote": 5371.5283
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 41.05,
          "high": 41.16,
          "low": 40.84,
          "close": 41.16,
          "volume": 114.204,
          "close_time": 1765929599999,
          "quote_volume": 4679.60687,
          "trades": 205,
          "taker_buy_base": 48.1,
          "taker_buy_quote": 1971.70892
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 41.13,
          "high": 41.13,
          "low": 40.53,
          "close": 40.57,
          "volume": 197.189,
          "close_time": 1765933199999,
          "quote_volume": 8037.47108,
          "trades": 270,
          "taker_buy_base": 56.777,
          "taker_buy_quote": 2309.4835
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 40.57,
          "high": 40.98,
          "low": 40.29,
          "close": 40.38,
          "volume": 242.541,
          "close_time": 1765936799999,
          "quote_volume": 9819.04835,
          "trades": 309,
          "taker_buy_base": 103.107,
          "taker_buy_quote": 4178.76552
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 40.37,
          "high": 40.48,
          "low": 40.21,
          "close": 40.35,
          "volume": 117.389,
          "close_time": 1765940399999,
          "quote_volume": 4735.53022,
          "trades": 240,
          "taker_buy_base": 23.357,
          "taker_buy_quote": 943.32811
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 40.34,
          "high": 40.75,
          "low": 40.1,
          "close": 40.13,
          "volume": 258.808,
          "close_time": 1765943999999,
          "quote_volume": 10468.43816,
          "trades": 385,
          "taker_buy_base": 140.671,
          "taker_buy_quote": 5693.52991
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 40.15,
          "high": 40.37,
          "low": 40.08,
          "close": 40.28,
          "volume": 355.555,
          "close_time": 1765947599999,
          "quote_volume": 14319.42079,
          "trades": 275,
          "taker_buy_base": 105.383,
          "taker_buy_quote": 4245.7186
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 40.3,
          "high": 40.3,
          "low": 39.9,
          "close": 40.18,
          "volume": 304.871,
          "close_time": 1765951199999,
          "quote_volume": 12206.53138,
          "trades": 314,
          "taker_buy_base": 74.648,
          "taker_buy_quote": 2997.33759
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 40.17,
          "high": 40.37,
          "low": 39.92,
          "close": 39.94,
          "volume": 253.56,
          "close_time": 1765954799999,
          "quote_volume": 10177.9084,
          "trades": 260,
          "taker_buy_base": 155.199,
          "taker_buy_quote": 6231.27204
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 39.97,
          "high": 40.21,
          "low": 39.88,
          "close": 40.09,
          "volume": 485.365,
          "close_time": 1765958399999,
          "quote_volume": 19448.62272,
          "trades": 387,
          "taker_buy_base": 275.546,
          "taker_buy_quote": 11050.30889
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 40.08,
          "high": 40.08,
          "low": 39.68,
          "close": 39.79,
          "volume": 377.094,
          "close_time": 1765961999999,
          "quote_volume": 15036.65927,
          "trades": 455,
          "taker_buy_base": 97.029,
          "taker_buy_quote": 3866.94486
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 39.82,
          "high": 40.0,
          "low": 39.66,
          "close": 39.95,
          "volume": 473.586,
          "close_time": 1765965599999,
          "quote_volume": 18836.38087,
          "trades": 440,
          "taker_buy_base": 211.866,
          "taker_buy_quote": 8438.29132
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 39.93,
          "high": 40.22,
          "low": 39.67,
          "close": 40.07,
          "volume": 1159.114,
          "close_time": 1765969199999,
          "quote_volume": 46200.5719,
          "trades": 366,
          "taker_buy_base": 328.651,
          "taker_buy_quote": 13124.76634
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 40.04,
          "high": 40.39,
          "low": 40.02,
          "close": 40.34,
          "volume": 361.472,
          "close_time": 1765972799999,
          "quote_volume": 14563.11058,
          "trades": 215,
          "taker_buy_base": 294.01,
          "taker_buy_quote": 11846.8477
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 40.34,
          "high": 40.46,
          "low": 40.04,
          "close": 40.2,
          "volume": 1213.16,
          "close_time": 1765976399999,
          "quote_volume": 48723.63221,
          "trades": 307,
          "taker_buy_base": 189.69,
          "taker_buy_quote": 7657.10507
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 40.22,
          "high": 40.48,
          "low": 39.93,
          "close": 40.34,
          "volume": 252.295,
          "close_time": 1765979999999,
          "quote_volume": 10135.63617,
          "trades": 256,
          "taker_buy_base": 184.669,
          "taker_buy_quote": 7419.3518
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 40.39,
          "high": 41.02,
          "low": 39.52,
          "close": 41.02,
          "volume": 1419.341,
          "close_time": 1765983599999,
          "quote_volume": 57244.88441,
          "trades": 781,
          "taker_buy_base": 888.707,
          "taker_buy_quote": 35941.84109
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 41.04,
          "high": 41.48,
          "low": 39.93,
          "close": 40.11,
          "volume": 5359.334,
          "close_time": 1765987199999,
          "quote_volume": 219836.3909,
          "trades": 1070,
          "taker_buy_base": 2807.364,
          "taker_buy_quote": 115414.11997
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 40.07,
          "high": 40.46,
          "low": 39.17,
          "close": 40.01,
          "volume": 4898.071,
          "close_time": 1765990799999,
          "quote_volume": 194906.97055,
          "trades": 1185,
          "taker_buy_base": 2598.709,
          "taker_buy_quote": 103758.20108
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 39.98,
          "high": 40.04,
          "low": 39.08,
          "close": 39.13,
          "volume": 1545.148,
          "close_time": 1765994399999,
          "quote_volume": 61130.19334,
          "trades": 904,
          "taker_buy_base": 986.662,
          "taker_buy_quote": 39105.82868
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 39.17,
          "high": 39.38,
          "low": 38.22,
          "close": 38.31,
          "volume": 2342.386,
          "close_time": 1765997999999,
          "quote_volume": 90688.06596,
          "trades": 1136,
          "taker_buy_base": 893.255,
          "taker_buy_quote": 34548.95475
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 38.32,
          "high": 38.57,
          "low": 37.98,
          "close": 38.52,
          "volume": 1200.512,
          "close_time": 1766001599999,
          "quote_volume": 45786.33699,
          "trades": 624,
          "taker_buy_base": 816.076,
          "taker_buy_quote": 31094.52078
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 38.52,
          "high": 39.15,
          "low": 38.48,
          "close": 38.89,
          "volume": 763.385,
          "close_time": 1766005199999,
          "quote_volume": 29681.86006,
          "trades": 517,
          "taker_buy_base": 432.608,
          "taker_buy_quote": 16816.85423
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 38.88,
          "high": 38.96,
          "low": 38.2,
          "close": 38.27,
          "volume": 241.687,
          "close_time": 1766008799999,
          "quote_volume": 9293.08428,
          "trades": 302,
          "taker_buy_base": 152.825,
          "taker_buy_quote": 5872.93393
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 38.28,
          "high": 38.5,
          "low": 38.01,
          "close": 38.17,
          "volume": 266.958,
          "close_time": 1766012399999,
          "quote_volume": 10193.41792,
          "trades": 260,
          "taker_buy_base": 66.089,
          "taker_buy_quote": 2525.80373
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 38.15,
          "high": 38.23,
          "low": 38.0,
          "close": 38.06,
          "volume": 153.824,
          "close_time": 1766015999999,
          "quote_volume": 5859.24534,
          "trades": 142,
          "taker_buy_base": 44.891,
          "taker_buy_quote": 1710.41979
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 38.05,
          "high": 38.11,
          "low": 37.58,
          "close": 37.96,
          "volume": 428.27,
          "close_time": 1766019599999,
          "quote_volume": 16185.59718,
          "trades": 338,
          "taker_buy_base": 214.056,
          "taker_buy_quote": 8084.26085
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 37.96,
          "high": 38.03,
          "low": 37.63,
          "close": 37.83,
          "volume": 304.405,
          "close_time": 1766023199999,
          "quote_volume": 11531.27979,
          "trades": 243,
          "taker_buy_base": 113.548,
          "taker_buy_quote": 4299.2753
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 37.84,
          "high": 38.54,
          "low": 37.79,
          "close": 38.21,
          "volume": 413.45,
          "close_time": 1766026799999,
          "quote_volume": 15869.99043,
          "trades": 260,
          "taker_buy_base": 167.677,
          "taker_buy_quote": 6416.48661
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 38.22,
          "high": 38.22,
          "low": 37.36,
          "close": 37.46,
          "volume": 394.303,
          "close_time": 1766030399999,
          "quote_volume": 14834.07647,
          "trades": 304,
          "taker_buy_base": 83.468,
          "taker_buy_quote": 3143.04534
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 37.42,
          "high": 37.99,
          "low": 37.34,
          "close": 37.97,
          "volume": 243.908,
          "close_time": 1766033999999,
          "quote_volume": 9187.76953,
          "trades": 306,
          "taker_buy_base": 122.965,
          "taker_buy_quote": 4637.64341
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 37.94,
          "high": 37.94,
          "low": 37.42,
          "close": 37.59,
          "volume": 195.553,
          "close_time": 1766037599999,
          "quote_volume": 7353.06451,
          "trades": 293,
          "taker_buy_base": 97.129,
          "taker_buy_quote": 3652.5495
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 37.58,
          "high": 37.73,
          "low": 37.43,
          "close": 37.63,
          "volume": 174.495,
          "close_time": 1766041199999,
          "quote_volume": 6566.3343,
          "trades": 253,
          "taker_buy_base": 112.157,
          "taker_buy_quote": 4220.11364
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 37.64,
          "high": 37.92,
          "low": 37.61,
          "close": 37.89,
          "volume": 263.886,
          "close_time": 1766044799999,
          "quote_volume": 9967.01062,
          "trades": 270,
          "taker_buy_base": 53.676,
          "taker_buy_quote": 2028.02914
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 37.87,
          "high": 38.2,
          "low": 37.84,
          "close": 38.01,
          "volume": 231.915,
          "close_time": 1766048399999,
          "quote_volume": 8811.01829,
          "trades": 305,
          "taker_buy_base": 102.425,
          "taker_buy_quote": 3891.7534
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 37.98,
          "high": 38.32,
          "low": 37.85,
          "close": 38.15,
          "volume": 242.567,
          "close_time": 1766051999999,
          "quote_volume": 9236.65217,
          "trades": 235,
          "taker_buy_base": 183.465,
          "taker_buy_quote": 6987.90445
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 38.16,
          "high": 38.16,
          "low": 37.83,
          "close": 38.01,
          "volume": 279.131,
          "close_time": 1766055599999,
          "quote_volume": 10635.96746,
          "trades": 121,
          "taker_buy_base": 37.233,
          "taker_buy_quote": 1414.97872
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 37.98,
          "high": 37.98,
          "low": 37.62,
          "close": 37.81,
          "volume": 160.905,
          "close_time": 1766059199999,
          "quote_volume": 6076.12368,
          "trades": 213,
          "taker_buy_base": 40.245,
          "taker_buy_quote": 1519.139
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 37.82,
          "high": 38.42,
          "low": 37.82,
          "close": 38.06,
          "volume": 341.006,
          "close_time": 1766062799999,
          "quote_volume": 13026.56199,
          "trades": 375,
          "taker_buy_base": 230.839,
          "taker_buy_quote": 8813.3045
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 38.12,
          "high": 39.03,
          "low": 38.12,
          "close": 38.96,
          "volume": 1988.931,
          "close_time": 1766066399999,
          "quote_volume": 77026.57171,
          "trades": 1582,
          "taker_buy_base": 956.581,
          "taker_buy_quote": 37058.47087
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 38.98,
          "high": 39.2,
          "low": 38.22,
          "close": 38.53,
          "volume": 2128.4,
          "close_time": 1766069999999,
          "quote_volume": 82490.19068,
          "trades": 1122,
          "taker_buy_base": 866.45,
          "taker_buy_quote": 33660.08279
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 38.57,
          "high": 38.89,
          "low": 38.16,
          "close": 38.62,
          "volume": 1175.052,
          "close_time": 1766073599999,
          "quote_volume": 45336.45514,
          "trades": 577,
          "taker_buy_base": 1043.289,
          "taker_buy_quote": 40247.49241
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 38.58,
          "high": 38.59,
          "low": 38.13,
          "close": 38.48,
          "volume": 2492.868,
          "close_time": 1766077199999,
          "quote_volume": 95742.87233,
          "trades": 516,
          "taker_buy_base": 986.645,
          "taker_buy_quote": 37853.38537
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 38.46,
          "high": 38.46,
          "low": 36.08,
          "close": 36.88,
          "volume": 4104.047,
          "close_time": 1766080799999,
          "quote_volume": 151645.01642,
          "trades": 1534,
          "taker_buy_base": 1839.924,
          "taker_buy_quote": 68057.95606
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 36.83,
          "high": 37.04,
          "low": 36.27,
          "close": 36.31,
          "volume": 689.263,
          "close_time": 1766084399999,
          "quote_volume": 25257.46663,
          "trades": 933,
          "taker_buy_base": 425.113,
          "taker_buy_quote": 15602.13969
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 36.28,
          "high": 36.48,
          "low": 35.13,
          "close": 35.22,
          "volume": 2183.55,
          "close_time": 1766087999999,
          "quote_volume": 78337.61222,
          "trades": 1611,
          "taker_buy_base": 921.383,
          "taker_buy_quote": 33046.0018
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 35.22,
          "high": 35.84,
          "low": 35.18,
          "close": 35.4,
          "volume": 1039.119,
          "close_time": 1766091599999,
          "quote_volume": 36941.41739,
          "trades": 779,
          "taker_buy_base": 508.917,
          "taker_buy_quote": 18092.30208
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 35.42,
          "high": 36.32,
          "low": 35.42,
          "close": 36.32,
          "volume": 1442.235,
          "close_time": 1766095199999,
          "quote_volume": 51953.35847,
          "trades": 1086,
          "taker_buy_base": 650.351,
          "taker_buy_quote": 23391.70629
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 36.33,
          "high": 36.68,
          "low": 36.23,
          "close": 36.34,
          "volume": 953.972,
          "close_time": 1766098799999,
          "quote_volume": 34669.4896,
          "trades": 379,
          "taker_buy_base": 179.405,
          "taker_buy_quote": 6544.58858
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 36.32,
          "high": 36.36,
          "low": 35.7,
          "close": 35.7,
          "volume": 336.189,
          "close_time": 1766102399999,
          "quote_volume": 12092.77893,
          "trades": 370,
          "taker_buy_base": 281.836,
          "taker_buy_quote": 10143.83087
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 35.71,
          "high": 35.88,
          "low": 35.38,
          "close": 35.66,
          "volume": 767.426,
          "close_time": 1766105999999,
          "quote_volume": 27328.41944,
          "trades": 406,
          "taker_buy_base": 243.779,
          "taker_buy_quote": 8664.89609
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 35.63,
          "high": 35.63,
          "low": 35.16,
          "close": 35.26,
          "volume": 572.236,
          "close_time": 1766109599999,
          "quote_volume": 20212.96144,
          "trades": 440,
          "taker_buy_base": 381.335,
          "taker_buy_quote": 13462.06389
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 35.24,
          "high": 35.67,
          "low": 35.04,
          "close": 35.65,
          "volume": 847.345,
          "close_time": 1766113199999,
          "quote_volume": 30014.92446,
          "trades": 694,
          "taker_buy_base": 275.2,
          "taker_buy_quote": 9706.61528
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 35.61,
          "high": 36.73,
          "low": 35.59,
          "close": 36.31,
          "volume": 626.641,
          "close_time": 1766116799999,
          "quote_volume": 22711.09991,
          "trades": 852,
          "taker_buy_base": 383.642,
          "taker_buy_quote": 13902.56176
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 36.31,
          "high": 36.75,
          "low": 36.08,
          "close": 36.7,
          "volume": 3166.313,
          "close_time": 1766120399999,
          "quote_volume": 115558.42403,
          "trades": 1161,
          "taker_buy_base": 1474.72,
          "taker_buy_quote": 53766.70113
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 36.67,
          "high": 36.99,
          "low": 36.46,
          "close": 36.8,
          "volume": 737.991,
          "close_time": 1766123999999,
          "quote_volume": 27087.83809,
          "trades": 558,
          "taker_buy_base": 389.899,
          "taker_buy_quote": 14314.57238
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 36.77,
          "high": 37.17,
          "low": 36.57,
          "close": 37.17,
          "volume": 242.456,
          "close_time": 1766127599999,
          "quote_volume": 8903.13022,
          "trades": 251,
          "taker_buy_base": 101.829,
          "taker_buy_quote": 3742.11631
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 37.18,
          "high": 37.71,
          "low": 37.09,
          "close": 37.27,
          "volume": 610.674,
          "close_time": 1766131199999,
          "quote_volume": 22801.91441,
          "trades": 650,
          "taker_buy_base": 385.91,
          "taker_buy_quote": 14413.75619
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 37.37,
          "high": 37.54,
          "low": 37.01,
          "close": 37.22,
          "volume": 616.869,
          "close_time": 1766134799999,
          "quote_volume": 22978.02674,
          "trades": 386,
          "taker_buy_base": 224.056,
          "taker_buy_quote": 8337.77612
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 37.21,
          "high": 37.35,
          "low": 36.88,
          "close": 36.95,
          "volume": 89.561,
          "close_time": 1766138399999,
          "quote_volume": 3319.20372,
          "trades": 225,
          "taker_buy_base": 44.954,
          "taker_buy_quote": 1665.96109
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 36.91,
          "high": 37.05,
          "low": 36.78,
          "close": 36.95,
          "volume": 721.427,
          "close_time": 1766141999999,
          "quote_volume": 26652.10138,
          "trades": 510,
          "taker_buy_base": 103.703,
          "taker_buy_quote": 3831.9535
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 36.94,
          "high": 37.69,
          "low": 36.91,
          "close": 37.58,
          "volume": 2671.175,
          "close_time": 1766145599999,
          "quote_volume": 100093.8605,
          "trades": 544,
          "taker_buy_base": 564.76,
          "taker_buy_quote": 21132.42239
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 37.58,
          "high": 37.91,
          "low": 37.49,
          "close": 37.53,
          "volume": 8923.302,
          "close_time": 1766149199999,
          "quote_volume": 335971.45007,
          "trades": 1599,
          "taker_buy_base": 2763.393,
          "taker_buy_quote": 104159.70052
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 37.56,
          "high": 37.63,
          "low": 36.96,
          "close": 37.44,
          "volume": 1047.036,
          "close_time": 1766152799999,
          "quote_volume": 39007.22456,
          "trades": 489,
          "taker_buy_base": 560.048,
          "taker_buy_quote": 20874.22278
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 37.4,
          "high": 37.96,
          "low": 37.21,
          "close": 37.82,
          "volume": 876.082,
          "close_time": 1766156399999,
          "quote_volume": 32947.14741,
          "trades": 678,
          "taker_buy_base": 432.319,
          "taker_buy_quote": 16241.42867
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 37.81,
          "high": 38.34,
          "low": 37.52,
          "close": 37.76,
          "volume": 1684.696,
          "close_time": 1766159999999,
          "quote_volume": 64133.73487,
          "trades": 730,
          "taker_buy_base": 464.991,
          "taker_buy_quote": 17626.67546
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 37.71,
          "high": 39.16,
          "low": 37.69,
          "close": 38.67,
          "volume": 1829.256,
          "close_time": 1766163599999,
          "quote_volume": 70198.6248,
          "trades": 890,
          "taker_buy_base": 1169.628,
          "taker_buy_quote": 44861.34207
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 38.68,
          "high": 39.74,
          "low": 38.06,
          "close": 38.08,
          "volume": 2498.725,
          "close_time": 1766167199999,
          "quote_volume": 97234.13278,
          "trades": 1467,
          "taker_buy_base": 1128.301,
          "taker_buy_quote": 43951.38056
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 38.14,
          "high": 38.78,
          "low": 38.06,
          "close": 38.59,
          "volume": 473.596,
          "close_time": 1766170799999,
          "quote_volume": 18221.60058,
          "trades": 599,
          "taker_buy_base": 238.422,
          "taker_buy_quote": 9169.06406
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 38.63,
          "high": 39.46,
          "low": 38.63,
          "close": 39.29,
          "volume": 2677.949,
          "close_time": 1766174399999,
          "quote_volume": 105159.7006,
          "trades": 725,
          "taker_buy_base": 1354.539,
          "taker_buy_quote": 53282.73622
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 39.3,
          "high": 39.68,
          "low": 39.13,
          "close": 39.38,
          "volume": 2182.401,
          "close_time": 1766177999999,
          "quote_volume": 86065.21495,
          "trades": 1214,
          "taker_buy_base": 1658.036,
          "taker_buy_quote": 65397.0071
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 39.38,
          "high": 39.43,
          "low": 38.8,
          "close": 38.81,
          "volume": 1261.902,
          "close_time": 1766181599999,
          "quote_volume": 49273.46462,
          "trades": 767,
          "taker_buy_base": 822.148,
          "taker_buy_quote": 32103.84569
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 38.86,
          "high": 39.1,
          "low": 38.73,
          "close": 38.74,
          "volume": 1532.948,
          "close_time": 1766185199999,
          "quote_volume": 59582.51632,
          "trades": 285,
          "taker_buy_base": 490.235,
          "taker_buy_quote": 19064.01539
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 38.75,
          "high": 38.83,
          "low": 38.51,
          "close": 38.61,
          "volume": 556.675,
          "close_time": 1766188799999,
          "quote_volume": 21513.25588,
          "trades": 570,
          "taker_buy_base": 288.026,
          "taker_buy_quote": 11138.45094
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 38.62,
          "high": 38.87,
          "low": 38.56,
          "close": 38.66,
          "volume": 263.778,
          "close_time": 1766192399999,
          "quote_volume": 10208.48853,
          "trades": 321,
          "taker_buy_base": 194.858,
          "taker_buy_quote": 7543.44533
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 38.67,
          "high": 38.92,
          "low": 38.57,
          "close": 38.89,
          "volume": 69.473,
          "close_time": 1766195999999,
          "quote_volume": 2689.08997,
          "trades": 112,
          "taker_buy_base": 42.46,
          "taker_buy_quote": 1643.92707
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 38.86,
          "high": 39.08,
          "low": 38.65,
          "close": 38.67,
          "volume": 198.415,
          "close_time": 1766199599999,
          "quote_volume": 7727.45693,
          "trades": 239,
          "taker_buy_base": 84.58,
          "taker_buy_quote": 3292.18039
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 38.68,
          "high": 38.88,
          "low": 38.4,
          "close": 38.7,
          "volume": 205.769,
          "close_time": 1766203199999,
          "quote_volume": 7932.67186,
          "trades": 191,
          "taker_buy_base": 151.555,
          "taker_buy_quote": 5837.94116
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 38.68,
          "high": 38.83,
          "low": 38.55,
          "close": 38.71,
          "volume": 138.628,
          "close_time": 1766206799999,
          "quote_volume": 5364.7699,
          "trades": 192,
          "taker_buy_base": 46.264,
          "taker_buy_quote": 1791.7942
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 38.7,
          "high": 39.19,
          "low": 38.66,
          "close": 39.04,
          "volume": 689.53,
          "close_time": 1766210399999,
          "quote_volume": 26948.28336,
          "trades": 327,
          "taker_buy_base": 488.33,
          "taker_buy_quote": 19087.83612
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 39.0,
          "high": 39.54,
          "low": 39.0,
          "close": 39.43,
          "volume": 414.109,
          "close_time": 1766213999999,
          "quote_volume": 16254.90873,
          "trades": 286,
          "taker_buy_base": 102.098,
          "taker_buy_quote": 4023.95172
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 39.38,
          "high": 40.44,
          "low": 39.33,
          "close": 40.28,
          "volume": 1222.85,
          "close_time": 1766217599999,
          "quote_volume": 48723.99784,
          "trades": 592,
          "taker_buy_base": 678.55,
          "taker_buy_quote": 27062.58717
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 40.27,
          "high": 41.27,
          "low": 40.04,
          "close": 40.41,
          "volume": 4537.422,
          "close_time": 1766221199999,
          "quote_volume": 184856.53069,
          "trades": 1246,
          "taker_buy_base": 1800.541,
          "taker_buy_quote": 73411.99828
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 40.34,
          "high": 40.34,
          "low": 39.84,
          "close": 39.86,
          "volume": 1097.569,
          "close_time": 1766224799999,
          "quote_volume": 43879.2994,
          "trades": 333,
          "taker_buy_base": 930.189,
          "taker_buy_quote": 37186.52504
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 39.88,
          "high": 39.88,
          "low": 38.89,
          "close": 38.95,
          "volume": 1161.503,
          "close_time": 1766228399999,
          "quote_volume": 45629.64409,
          "trades": 624,
          "taker_buy_base": 587.675,
          "taker_buy_quote": 23097.36051
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 38.96,
          "high": 39.42,
          "low": 38.96,
          "close": 39.31,
          "volume": 2051.473,
          "close_time": 1766231999999,
          "quote_volume": 80593.74497,
          "trades": 574,
          "taker_buy_base": 1489.053,
          "taker_buy_quote": 58516.1211
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 39.25,
          "high": 39.3,
          "low": 38.87,
          "close": 39.22,
          "volume": 497.593,
          "close_time": 1766235599999,
          "quote_volume": 19435.30734,
          "trades": 256,
          "taker_buy_base": 276.141,
          "taker_buy_quote": 10790.9885
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 39.23,
          "high": 39.56,
          "low": 38.99,
          "close": 39.52,
          "volume": 1410.009,
          "close_time": 1766239199999,
          "quote_volume": 55346.30395,
          "trades": 399,
          "taker_buy_base": 453.032,
          "taker_buy_quote": 17754.95549
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 39.48,
          "high": 40.31,
          "low": 39.22,
          "close": 39.99,
          "volume": 1535.398,
          "close_time": 1766242799999,
          "quote_volume": 61356.30317,
          "trades": 669,
          "taker_buy_base": 581.608,
          "taker_buy_quote": 23219.423
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 40.01,
          "high": 40.01,
          "low": 39.56,
          "close": 39.82,
          "volume": 1567.203,
          "close_time": 1766246399999,
          "quote_volume": 62283.3466,
          "trades": 410,
          "taker_buy_base": 519.62,
          "taker_buy_quote": 20644.79808
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 39.83,
          "high": 39.83,
          "low": 39.28,
          "close": 39.32,
          "volume": 1592.701,
          "close_time": 1766249999999,
          "quote_volume": 62920.15074,
          "trades": 463,
          "taker_buy_base": 1408.106,
          "taker_buy_quote": 55631.82082
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 39.36,
          "high": 39.88,
          "low": 39.33,
          "close": 39.79,
          "volume": 343.285,
          "close_time": 1766253599999,
          "quote_volume": 13619.22414,
          "trades": 337,
          "taker_buy_base": 114.07,
          "taker_buy_quote": 4526.84056
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 39.8,
          "high": 40.16,
          "low": 39.66,
          "close": 40.08,
          "volume": 127.133,
          "close_time": 1766257199999,
          "quote_volume": 5079.8116,
          "trades": 223,
          "taker_buy_base": 67.818,
          "taker_buy_quote": 2710.90377
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 40.07,
          "high": 40.31,
          "low": 39.81,
          "close": 40.1,
          "volume": 1987.319,
          "close_time": 1766260799999,
          "quote_volume": 79539.64949,
          "trades": 463,
          "taker_buy_base": 257.795,
          "taker_buy_quote": 10337.78044
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 40.06,
          "high": 40.11,
          "low": 39.77,
          "close": 39.91,
          "volume": 796.39,
          "close_time": 1766264399999,
          "quote_volume": 31813.15584,
          "trades": 187,
          "taker_buy_base": 555.773,
          "taker_buy_quote": 22206.87077
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 39.92,
          "high": 40.29,
          "low": 39.9,
          "close": 40.04,
          "volume": 394.746,
          "close_time": 1766267999999,
          "quote_volume": 15842.02655,
          "trades": 282,
          "taker_buy_base": 260.938,
          "taker_buy_quote": 10475.1012
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 40.1,
          "high": 40.29,
          "low": 39.92,
          "close": 40.07,
          "volume": 1106.14,
          "close_time": 1766271599999,
          "quote_volume": 44382.88154,
          "trades": 249,
          "taker_buy_base": 999.18,
          "taker_buy_quote": 40092.68551
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 40.07,
          "high": 40.14,
          "low": 39.61,
          "close": 40.05,
          "volume": 1709.624,
          "close_time": 1766275199999,
          "quote_volume": 68216.39228,
          "trades": 356,
          "taker_buy_base": 513.62,
          "taker_buy_quote": 20469.24535
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 40.03,
          "high": 40.06,
          "low": 39.73,
          "close": 39.8,
          "volume": 272.618,
          "close_time": 1766278799999,
          "quote_volume": 10870.88451,
          "trades": 314,
          "taker_buy_base": 81.092,
          "taker_buy_quote": 3233.47395
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 39.79,
          "high": 39.86,
          "low": 39.34,
          "close": 39.5,
          "volume": 229.336,
          "close_time": 1766282399999,
          "quote_volume": 9086.27488,
          "trades": 213,
          "taker_buy_base": 66.038,
          "taker_buy_quote": 2614.90096
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 39.54,
          "high": 39.68,
          "low": 39.04,
          "close": 39.16,
          "volume": 700.423,
          "close_time": 1766285999999,
          "quote_volume": 27429.69067,
          "trades": 322,
          "taker_buy_base": 287.943,
          "taker_buy_quote": 11261.39056
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 39.16,
          "high": 39.51,
          "low": 39.14,
          "close": 39.4,
          "volume": 223.497,
          "close_time": 1766289599999,
          "quote_volume": 8781.83836,
          "trades": 268,
          "taker_buy_base": 147.262,
          "taker_buy_quote": 5786.39849
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 39.4,
          "high": 39.51,
          "low": 39.16,
          "close": 39.16,
          "volume": 83.348,
          "close_time": 1766293199999,
          "quote_volume": 3278.75575,
          "trades": 175,
          "taker_buy_base": 48.15,
          "taker_buy_quote": 1895.58695
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 39.2,
          "high": 39.48,
          "low": 39.12,
          "close": 39.36,
          "volume": 132.278,
          "close_time": 1766296799999,
          "quote_volume": 5203.46681,
          "trades": 169,
          "taker_buy_base": 82.557,
          "taker_buy_quote": 3251.46386
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 39.33,
          "high": 39.74,
          "low": 39.29,
          "close": 39.7,
          "volume": 650.31,
          "close_time": 1766300399999,
          "quote_volume": 25676.27432,
          "trades": 296,
          "taker_buy_base": 315.812,
          "taker_buy_quote": 12454.91387
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 39.69,
          "high": 39.88,
          "low": 39.55,
          "close": 39.69,
          "volume": 461.052,
          "close_time": 1766303999999,
          "quote_volume": 18284.25473,
          "trades": 288,
          "taker_buy_base": 229.814,
          "taker_buy_quote": 9117.58192
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 39.65,
          "high": 39.99,
          "low": 39.45,
          "close": 39.77,
          "volume": 230.399,
          "close_time": 1766307599999,
          "quote_volume": 9162.22912,
          "trades": 267,
          "taker_buy_base": 164.083,
          "taker_buy_quote": 6529.85847
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 39.78,
          "high": 39.94,
          "low": 39.68,
          "close": 39.76,
          "volume": 445.767,
          "close_time": 1766311199999,
          "quote_volume": 17736.83155,
          "trades": 322,
          "taker_buy_base": 89.21,
          "taker_buy_quote": 3549.10835
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 39.8,
          "high": 39.81,
          "low": 39.16,
          "close": 39.25,
          "volume": 315.714,
          "close_time": 1766314799999,
          "quote_volume": 12449.82372,
          "trades": 315,
          "taker_buy_base": 145.398,
          "taker_buy_quote": 5738.56059
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 39.26,
          "high": 39.34,
          "low": 38.72,
          "close": 38.81,
          "volume": 1088.159,
          "close_time": 1766318399999,
          "quote_volume": 42417.03724,
          "trades": 420,
          "taker_buy_base": 348.104,
          "taker_buy_quote": 13579.89362
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 38.82,
          "high": 39.18,
          "low": 38.64,
          "close": 38.78,
          "volume": 1223.503,
          "close_time": 1766321999999,
          "quote_volume": 47708.29397,
          "trades": 377,
          "taker_buy_base": 1113.215,
          "taker_buy_quote": 43412.04422
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 38.78,
          "high": 38.79,
          "low": 37.78,
          "close": 37.88,
          "volume": 2174.377,
          "close_time": 1766325599999,
          "quote_volume": 83255.45459,
          "trades": 771,
          "taker_buy_base": 601.694,
          "taker_buy_quote": 23018.92845
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 37.87,
          "high": 38.3,
          "low": 37.87,
          "close": 38.21,
          "volume": 2889.588,
          "close_time": 1766329199999,
          "quote_volume": 109910.07379,
          "trades": 619,
          "taker_buy_base": 1291.162,
          "taker_buy_quote": 49087.65249
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 38.16,
          "high": 38.26,
          "low": 37.59,
          "close": 38.0,
          "volume": 1025.759,
          "close_time": 1766332799999,
          "quote_volume": 38846.32688,
          "trades": 585,
          "taker_buy_base": 599.169,
          "taker_buy_quote": 22671.92938
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 37.98,
          "high": 38.32,
          "low": 37.86,
          "close": 38.29,
          "volume": 376.333,
          "close_time": 1766336399999,
          "quote_volume": 14352.48529,
          "trades": 369,
          "taker_buy_base": 77.071,
          "taker_buy_quote": 2942.11321
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 38.3,
          "high": 38.58,
          "low": 38.2,
          "close": 38.26,
          "volume": 678.956,
          "close_time": 1766339999999,
          "quote_volume": 26110.87923,
          "trades": 494,
          "taker_buy_base": 133.073,
          "taker_buy_quote": 5106.1181
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 38.24,
          "high": 38.27,
          "low": 37.89,
          "close": 38.12,
          "volume": 179.621,
          "close_time": 1766343599999,
          "quote_volume": 6836.56308,
          "trades": 195,
          "taker_buy_base": 70.438,
          "taker_buy_quote": 2679.10707
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 38.13,
          "high": 38.38,
          "low": 37.98,
          "close": 38.29,
          "volume": 95.664,
          "close_time": 1766347199999,
          "quote_volume": 3649.56278,
          "trades": 173,
          "taker_buy_base": 37.297,
          "taker_buy_quote": 1423.34503
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 38.33,
          "high": 38.39,
          "low": 38.12,
          "close": 38.12,
          "volume": 465.701,
          "close_time": 1766350799999,
          "quote_volume": 17831.29013,
          "trades": 120,
          "taker_buy_base": 202.802,
          "taker_buy_quote": 7766.00002
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 38.11,
          "high": 38.25,
          "low": 37.79,
          "close": 37.9,
          "volume": 145.543,
          "close_time": 1766354399999,
          "quote_volume": 5527.55774,
          "trades": 171,
          "taker_buy_base": 75.904,
          "taker_buy_quote": 2884.58843
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 37.9,
          "high": 38.37,
          "low": 37.8,
          "close": 38.34,
          "volume": 112.744,
          "close_time": 1766357999999,
          "quote_volume": 4286.69557,
          "trades": 168,
          "taker_buy_base": 42.108,
          "taker_buy_quote": 1601.09094
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 38.35,
          "high": 38.59,
          "low": 38.24,
          "close": 38.33,
          "volume": 258.685,
          "close_time": 1766361599999,
          "quote_volume": 9935.61461,
          "trades": 154,
          "taker_buy_base": 139.642,
          "taker_buy_quote": 5363.97583
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 38.34,
          "high": 39.17,
          "low": 38.34,
          "close": 38.9,
          "volume": 414.167,
          "close_time": 1766365199999,
          "quote_volume": 16092.89519,
          "trades": 394,
          "taker_buy_base": 246.686,
          "taker_buy_quote": 9576.18749
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 38.89,
          "high": 39.38,
          "low": 38.71,
          "close": 38.77,
          "volume": 739.134,
          "close_time": 1766368799999,
          "quote_volume": 28913.32508,
          "trades": 390,
          "taker_buy_base": 463.166,
          "taker_buy_quote": 18130.21489
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 38.76,
          "high": 38.79,
          "low": 38.11,
          "close": 38.26,
          "volume": 350.085,
          "close_time": 1766372399999,
          "quote_volume": 13436.21776,
          "trades": 273,
          "taker_buy_base": 189.28,
          "taker_buy_quote": 7257.09753
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 38.3,
          "high": 38.73,
          "low": 38.22,
          "close": 38.45,
          "volume": 131.984,
          "close_time": 1766375999999,
          "quote_volume": 5097.23018,
          "trades": 179,
          "taker_buy_base": 90.601,
          "taker_buy_quote": 3504.10141
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 38.46,
          "high": 38.52,
          "low": 37.87,
          "close": 37.98,
          "volume": 1047.445,
          "close_time": 1766379599999,
          "quote_volume": 39908.1615,
          "trades": 249,
          "taker_buy_base": 840.879,
          "taker_buy_quote": 32036.46707
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 38.0,
          "high": 38.38,
          "low": 37.94,
          "close": 38.16,
          "volume": 136.329,
          "close_time": 1766383199999,
          "quote_volume": 5195.70037,
          "trades": 219,
          "taker_buy_base": 106.341,
          "taker_buy_quote": 4052.16656
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 38.15,
          "high": 38.37,
          "low": 37.95,
          "close": 38.24,
          "volume": 76.02,
          "close_time": 1766386799999,
          "quote_volume": 2905.28414,
          "trades": 154,
          "taker_buy_base": 37.858,
          "taker_buy_quote": 1446.43526
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 38.25,
          "high": 38.74,
          "low": 38.25,
          "close": 38.71,
          "volume": 465.467,
          "close_time": 1766390399999,
          "quote_volume": 17997.46289,
          "trades": 206,
          "taker_buy_base": 422.201,
          "taker_buy_quote": 16331.55076
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 38.65,
          "high": 39.08,
          "low": 38.53,
          "close": 38.55,
          "volume": 241.867,
          "close_time": 1766393999999,
          "quote_volume": 9371.01189,
          "trades": 268,
          "taker_buy_base": 107.938,
          "taker_buy_quote": 4187.95234
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 38.54,
          "high": 38.62,
          "low": 38.33,
          "close": 38.37,
          "volume": 95.655,
          "close_time": 1766397599999,
          "quote_volume": 3678.76614,
          "trades": 144,
          "taker_buy_base": 23.22,
          "taker_buy_quote": 894.20509
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 38.44,
          "high": 38.44,
          "low": 38.13,
          "close": 38.34,
          "volume": 249.823,
          "close_time": 1766401199999,
          "quote_volume": 9560.27523,
          "trades": 71,
          "taker_buy_base": 125.615,
          "taker_buy_quote": 4809.37357
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 38.26,
          "high": 38.69,
          "low": 38.18,
          "close": 38.6,
          "volume": 348.819,
          "close_time": 1766404799999,
          "quote_volume": 13402.54965,
          "trades": 153,
          "taker_buy_base": 222.878,
          "taker_buy_quote": 8567.25242
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 38.56,
          "high": 38.96,
          "low": 38.46,
          "close": 38.68,
          "volume": 651.26,
          "close_time": 1766408399999,
          "quote_volume": 25196.48084,
          "trades": 312,
          "taker_buy_base": 217.263,
          "taker_buy_quote": 8413.57138
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 38.69,
          "high": 38.82,
          "low": 38.23,
          "close": 38.47,
          "volume": 164.615,
          "close_time": 1766411999999,
          "quote_volume": 6328.28225,
          "trades": 203,
          "taker_buy_base": 108.425,
          "taker_buy_quote": 4162.92537
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 38.45,
          "high": 38.97,
          "low": 38.45,
          "close": 38.72,
          "volume": 394.527,
          "close_time": 1766415599999,
          "quote_volume": 15276.09243,
          "trades": 353,
          "taker_buy_base": 216.57,
          "taker_buy_quote": 8401.44984
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 38.71,
          "high": 38.96,
          "low": 38.49,
          "close": 38.86,
          "volume": 155.035,
          "close_time": 1766419199999,
          "quote_volume": 6007.76625,
          "trades": 303,
          "taker_buy_base": 64.637,
          "taker_buy_quote": 2508.08206
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 38.87,
          "high": 39.04,
          "low": 38.78,
          "close": 38.94,
          "volume": 341.044,
          "close_time": 1766422799999,
          "quote_volume": 13267.56862,
          "trades": 223,
          "taker_buy_base": 205.929,
          "taker_buy_quote": 8013.09245
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 38.95,
          "high": 38.96,
          "low": 38.66,
          "close": 38.76,
          "volume": 871.111,
          "close_time": 1766426399999,
          "quote_volume": 33819.00019,
          "trades": 338,
          "taker_buy_base": 689.061,
          "taker_buy_quote": 26758.85426
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 38.7,
          "high": 38.77,
          "low": 38.53,
          "close": 38.6,
          "volume": 1168.054,
          "close_time": 1766429999999,
          "quote_volume": 45094.33829,
          "trades": 275,
          "taker_buy_base": 564.599,
          "taker_buy_quote": 21775.34005
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 38.58,
          "high": 38.58,
          "low": 37.39,
          "close": 37.64,
          "volume": 2250.636,
          "close_time": 1766433599999,
          "quote_volume": 85691.13712,
          "trades": 630,
          "taker_buy_base": 1386.766,
          "taker_buy_quote": 52951.13833
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 37.6,
          "high": 37.95,
          "low": 37.35,
          "close": 37.56,
          "volume": 867.204,
          "close_time": 1766437199999,
          "quote_volume": 32561.78953,
          "trades": 482,
          "taker_buy_base": 279.405,
          "taker_buy_quote": 10490.50119
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 37.56,
          "high": 38.01,
          "low": 37.55,
          "close": 37.83,
          "volume": 359.236,
          "close_time": 1766440799999,
          "quote_volume": 13578.92765,
          "trades": 240,
          "taker_buy_base": 143.894,
          "taker_buy_quote": 5434.02839
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 37.82,
          "high": 38.37,
          "low": 37.7,
          "close": 38.37,
          "volume": 151.309,
          "close_time": 1766444399999,
          "quote_volume": 5743.47569,
          "trades": 202,
          "taker_buy_base": 97.805,
          "taker_buy_quote": 3712.84253
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 38.32,
          "high": 38.49,
          "low": 38.24,
          "close": 38.37,
          "volume": 156.231,
          "close_time": 1766447999999,
          "quote_volume": 5985.65601,
          "trades": 156,
          "taker_buy_base": 42.722,
          "taker_buy_quote": 1638.26734
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 38.34,
          "high": 38.96,
          "low": 38.3,
          "close": 38.88,
          "volume": 392.547,
          "close_time": 1766451599999,
          "quote_volume": 15135.64053,
          "trades": 281,
          "taker_buy_base": 251.977,
          "taker_buy_quote": 9700.30741
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 38.86,
          "high": 38.98,
          "low": 38.2,
          "close": 38.28,
          "volume": 167.183,
          "close_time": 1766455199999,
          "quote_volume": 6441.35955,
          "trades": 233,
          "taker_buy_base": 37.496,
          "taker_buy_quote": 1445.97994
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 38.29,
          "high": 38.64,
          "low": 37.65,
          "close": 37.71,
          "volume": 474.776,
          "close_time": 1766458799999,
          "quote_volume": 18064.84254,
          "trades": 338,
          "taker_buy_base": 212.467,
          "taker_buy_quote": 8073.74434
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 37.71,
          "high": 38.05,
          "low": 37.45,
          "close": 37.87,
          "volume": 302.334,
          "close_time": 1766462399999,
          "quote_volume": 11430.86105,
          "trades": 360,
          "taker_buy_base": 176.782,
          "taker_buy_quote": 6683.7519
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 37.86,
          "high": 37.98,
          "low": 37.67,
          "close": 37.69,
          "volume": 385.505,
          "close_time": 1766465999999,
          "quote_volume": 14595.05434,
          "trades": 257,
          "taker_buy_base": 194.076,
          "taker_buy_quote": 7345.2755
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 37.71,
          "high": 37.75,
          "low": 37.34,
          "close": 37.61,
          "volume": 641.017,
          "close_time": 1766469599999,
          "quote_volume": 24068.29161,
          "trades": 339,
          "taker_buy_base": 334.313,
          "taker_buy_quote": 12568.74559
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 37.6,
          "high": 37.67,
          "low": 37.27,
          "close": 37.33,
          "volume": 789.246,
          "close_time": 1766473199999,
          "quote_volume": 29534.89201,
          "trades": 430,
          "taker_buy_base": 232.709,
          "taker_buy_quote": 8707.62634
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 37.37,
          "high": 37.53,
          "low": 37.26,
          "close": 37.44,
          "volume": 230.021,
          "close_time": 1766476799999,
          "quote_volume": 8599.85414,
          "trades": 240,
          "taker_buy_base": 115.337,
          "taker_buy_quote": 4313.39785
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 37.42,
          "high": 37.45,
          "low": 37.17,
          "close": 37.31,
          "volume": 231.76,
          "close_time": 1766480399999,
          "quote_volume": 8649.34858,
          "trades": 223,
          "taker_buy_base": 135.52,
          "taker_buy_quote": 5055.91632
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 37.28,
          "high": 37.5,
          "low": 37.15,
          "close": 37.48,
          "volume": 377.09,
          "close_time": 1766483999999,
          "quote_volume": 14070.07419,
          "trades": 185,
          "taker_buy_base": 273.945,
          "taker_buy_quote": 10215.4313
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 37.49,
          "high": 37.76,
          "low": 37.49,
          "close": 37.7,
          "volume": 212.992,
          "close_time": 1766487599999,
          "quote_volume": 8017.68509,
          "trades": 188,
          "taker_buy_base": 131.569,
          "taker_buy_quote": 4953.5977
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 37.72,
          "high": 37.84,
          "low": 37.43,
          "close": 37.51,
          "volume": 340.457,
          "close_time": 1766491199999,
          "quote_volume": 12804.63385,
          "trades": 181,
          "taker_buy_base": 284.149,
          "taker_buy_quote": 10687.32233
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 37.49,
          "high": 37.58,
          "low": 37.27,
          "close": 37.34,
          "volume": 385.109,
          "close_time": 1766494799999,
          "quote_volume": 14408.53594,
          "trades": 348,
          "taker_buy_base": 151.488,
          "taker_buy_quote": 5668.64437
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 37.33,
          "high": 37.76,
          "low": 37.27,
          "close": 37.38,
          "volume": 406.999,
          "close_time": 1766498399999,
          "quote_volume": 15246.42305,
          "trades": 404,
          "taker_buy_base": 223.591,
          "taker_buy_quote": 8373.01998
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 37.4,
          "high": 37.58,
          "low": 36.68,
          "close": 36.86,
          "volume": 1251.682,
          "close_time": 1766501999999,
          "quote_volume": 46466.08396,
          "trades": 709,
          "taker_buy_base": 504.021,
          "taker_buy_quote": 18772.55349
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 36.88,
          "high": 37.55,
          "low": 36.85,
          "close": 37.41,
          "volume": 629.699,
          "close_time": 1766505599999,
          "quote_volume": 23418.14105,
          "trades": 543,
          "taker_buy_base": 370.575,
          "taker_buy_quote": 13789.32783
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 37.38,
          "high": 37.86,
          "low": 37.33,
          "close": 37.78,
          "volume": 1663.517,
          "close_time": 1766509199999,
          "quote_volume": 62495.25122,
          "trades": 581,
          "taker_buy_base": 308.403,
          "taker_buy_quote": 11615.43963
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 37.8,
          "high": 37.94,
          "low": 37.27,
          "close": 37.27,
          "volume": 244.618,
          "close_time": 1766512799999,
          "quote_volume": 9191.63096,
          "trades": 253,
          "taker_buy_base": 114.903,
          "taker_buy_quote": 4319.62321
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 37.32,
          "high": 38.13,
          "low": 37.32,
          "close": 38.05,
          "volume": 267.444,
          "close_time": 1766516399999,
          "quote_volume": 10099.91703,
          "trades": 318,
          "taker_buy_base": 139.934,
          "taker_buy_quote": 5272.55996
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 38.09,
          "high": 38.15,
          "low": 37.75,
          "close": 37.88,
          "volume": 1014.361,
          "close_time": 1766519999999,
          "quote_volume": 38434.98929,
          "trades": 286,
          "taker_buy_base": 939.429,
          "taker_buy_quote": 35590.33909
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 37.88,
          "high": 38.41,
          "low": 37.75,
          "close": 37.98,
          "volume": 269.794,
          "close_time": 1766523599999,
          "quote_volume": 10278.41198,
          "trades": 297,
          "taker_buy_base": 107.318,
          "taker_buy_quote": 4083.73815
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 38.02,
          "high": 38.06,
          "low": 37.74,
          "close": 37.87,
          "volume": 1173.946,
          "close_time": 1766527199999,
          "quote_volume": 44406.23585,
          "trades": 264,
          "taker_buy_base": 89.073,
          "taker_buy_quote": 3377.05408
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 37.86,
          "high": 37.89,
          "low": 37.44,
          "close": 37.47,
          "volume": 188.182,
          "close_time": 1766530799999,
          "quote_volume": 7082.46285,
          "trades": 186,
          "taker_buy_base": 97.055,
          "taker_buy_quote": 3657.23305
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 37.47,
          "high": 37.76,
          "low": 37.47,
          "close": 37.76,
          "volume": 46.466,
          "close_time": 1766534399999,
          "quote_volume": 1749.7369,
          "trades": 71,
          "taker_buy_base": 34.013,
          "taker_buy_quote": 1281.19789
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 37.77,
          "high": 37.99,
          "low": 37.66,
          "close": 37.94,
          "volume": 174.238,
          "close_time": 1766537999999,
          "quote_volume": 6590.02574,
          "trades": 275,
          "taker_buy_base": 122.081,
          "taker_buy_quote": 4617.1131
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 37.92,
          "high": 38.15,
          "low": 37.72,
          "close": 37.91,
          "volume": 96.614,
          "close_time": 1766541599999,
          "quote_volume": 3663.19726,
          "trades": 202,
          "taker_buy_base": 66.58,
          "taker_buy_quote": 2524.48965
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 37.87,
          "high": 37.87,
          "low": 37.02,
          "close": 37.05,
          "volume": 270.642,
          "close_time": 1766545199999,
          "quote_volume": 10085.44492,
          "trades": 257,
          "taker_buy_base": 159.225,
          "taker_buy_quote": 5923.8625
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 37.0,
          "high": 37.28,
          "low": 36.82,
          "close": 37.23,
          "volume": 90.682,
          "close_time": 1766548799999,
          "quote_volume": 3357.88786,
          "trades": 203,
          "taker_buy_base": 60.004,
          "taker_buy_quote": 2222.03947
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 37.24,
          "high": 37.47,
          "low": 36.96,
          "close": 36.96,
          "volume": 144.218,
          "close_time": 1766552399999,
          "quote_volume": 5372.13246,
          "trades": 220,
          "taker_buy_base": 80.628,
          "taker_buy_quote": 3007.79216
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 37.01,
          "high": 37.03,
          "low": 36.54,
          "close": 36.57,
          "volume": 438.682,
          "close_time": 1766555999999,
          "quote_volume": 16135.33019,
          "trades": 300,
          "taker_buy_base": 169.704,
          "taker_buy_quote": 6245.66112
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 36.57,
          "high": 36.96,
          "low": 36.56,
          "close": 36.83,
          "volume": 79.829,
          "close_time": 1766559599999,
          "quote_volume": 2937.98414,
          "trades": 117,
          "taker_buy_base": 62.192,
          "taker_buy_quote": 2289.48574
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 36.84,
          "high": 36.9,
          "low": 36.55,
          "close": 36.55,
          "volume": 123.121,
          "close_time": 1766563199999,
          "quote_volume": 4528.7486,
          "trades": 148,
          "taker_buy_base": 77.916,
          "taker_buy_quote": 2866.13133
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 36.51,
          "high": 36.63,
          "low": 36.22,
          "close": 36.34,
          "volume": 106.865,
          "close_time": 1766566799999,
          "quote_volume": 3892.25455,
          "trades": 145,
          "taker_buy_base": 61.776,
          "taker_buy_quote": 2252.87646
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 36.34,
          "high": 36.73,
          "low": 36.34,
          "close": 36.59,
          "volume": 141.395,
          "close_time": 1766570399999,
          "quote_volume": 5173.45372,
          "trades": 127,
          "taker_buy_base": 120.498,
          "taker_buy_quote": 4409.59199
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 36.61,
          "high": 36.74,
          "low": 36.44,
          "close": 36.44,
          "volume": 166.446,
          "close_time": 1766573999999,
          "quote_volume": 6092.38742,
          "trades": 127,
          "taker_buy_base": 49.146,
          "taker_buy_quote": 1798.72009
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 36.5,
          "high": 36.79,
          "low": 36.5,
          "close": 36.6,
          "volume": 145.104,
          "close_time": 1766577599999,
          "quote_volume": 5315.84984,
          "trades": 146,
          "taker_buy_base": 81.065,
          "taker_buy_quote": 2969.1846
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 36.59,
          "high": 37.2,
          "low": 36.51,
          "close": 37.06,
          "volume": 133.872,
          "close_time": 1766581199999,
          "quote_volume": 4907.50046,
          "trades": 176,
          "taker_buy_base": 101.519,
          "taker_buy_quote": 3720.07421
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 37.07,
          "high": 37.09,
          "low": 36.69,
          "close": 36.91,
          "volume": 414.987,
          "close_time": 1766584799999,
          "quote_volume": 15312.90553,
          "trades": 208,
          "taker_buy_base": 115.184,
          "taker_buy_quote": 4251.98411
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 36.9,
          "high": 37.2,
          "low": 36.38,
          "close": 37.18,
          "volume": 950.562,
          "close_time": 1766588399999,
          "quote_volume": 35197.41621,
          "trades": 364,
          "taker_buy_base": 246.28,
          "taker_buy_quote": 9098.00224
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 37.19,
          "high": 37.6,
          "low": 36.97,
          "close": 37.37,
          "volume": 332.639,
          "close_time": 1766591999999,
          "quote_volume": 12396.5713,
          "trades": 374,
          "taker_buy_base": 138.845,
          "taker_buy_quote": 5179.72373
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 37.38,
          "high": 37.64,
          "low": 37.23,
          "close": 37.57,
          "volume": 250.518,
          "close_time": 1766595599999,
          "quote_volume": 9382.09747,
          "trades": 274,
          "taker_buy_base": 183.497,
          "taker_buy_quote": 6868.37719
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 37.58,
          "high": 37.71,
          "low": 37.31,
          "close": 37.44,
          "volume": 124.385,
          "close_time": 1766599199999,
          "quote_volume": 4669.42159,
          "trades": 185,
          "taker_buy_base": 40.661,
          "taker_buy_quote": 1526.61327
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 37.44,
          "high": 37.96,
          "low": 37.26,
          "close": 37.69,
          "volume": 365.566,
          "close_time": 1766602799999,
          "quote_volume": 13778.40886,
          "trades": 201,
          "taker_buy_base": 170.325,
          "taker_buy_quote": 6425.63944
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 37.65,
          "high": 37.87,
          "low": 37.47,
          "close": 37.86,
          "volume": 232.243,
          "close_time": 1766606399999,
          "quote_volume": 8742.76702,
          "trades": 148,
          "taker_buy_base": 145.861,
          "taker_buy_quote": 5495.12263
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 37.78,
          "high": 38.39,
          "low": 37.77,
          "close": 38.28,
          "volume": 921.727,
          "close_time": 1766609999999,
          "quote_volume": 35206.19421,
          "trades": 281,
          "taker_buy_base": 445.713,
          "taker_buy_quote": 17021.22388
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 38.25,
          "high": 38.36,
          "low": 37.98,
          "close": 38.06,
          "volume": 352.26,
          "close_time": 1766613599999,
          "quote_volume": 13416.65545,
          "trades": 235,
          "taker_buy_base": 208.357,
          "taker_buy_quote": 7940.55352
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 38.07,
          "high": 38.51,
          "low": 38.04,
          "close": 38.3,
          "volume": 297.739,
          "close_time": 1766617199999,
          "quote_volume": 11371.7983,
          "trades": 136,
          "taker_buy_base": 195.69,
          "taker_buy_quote": 7474.50245
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 38.3,
          "high": 38.31,
          "low": 37.94,
          "close": 38.31,
          "volume": 688.592,
          "close_time": 1766620799999,
          "quote_volume": 26296.42599,
          "trades": 153,
          "taker_buy_base": 99.61,
          "taker_buy_quote": 3804.40074
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 38.32,
          "high": 38.53,
          "low": 38.13,
          "close": 38.13,
          "volume": 278.26,
          "close_time": 1766624399999,
          "quote_volume": 10670.19149,
          "trades": 202,
          "taker_buy_base": 91.886,
          "taker_buy_quote": 3527.91614
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 38.12,
          "high": 38.16,
          "low": 37.91,
          "close": 38.13,
          "volume": 223.387,
          "close_time": 1766627999999,
          "quote_volume": 8501.53887,
          "trades": 142,
          "taker_buy_base": 103.63,
          "taker_buy_quote": 3944.10002
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 38.09,
          "high": 39.06,
          "low": 38.02,
          "close": 38.94,
          "volume": 492.636,
          "close_time": 1766631599999,
          "quote_volume": 19059.42387,
          "trades": 307,
          "taker_buy_base": 239.298,
          "taker_buy_quote": 9256.41669
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 38.97,
          "high": 39.68,
          "low": 38.96,
          "close": 39.58,
          "volume": 242.188,
          "close_time": 1766635199999,
          "quote_volume": 9501.41921,
          "trades": 298,
          "taker_buy_base": 165.934,
          "taker_buy_quote": 6507.87106
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 39.53,
          "high": 40.36,
          "low": 39.24,
          "close": 39.87,
          "volume": 1051.507,
          "close_time": 1766638799999,
          "quote_volume": 42109.40897,
          "trades": 533,
          "taker_buy_base": 529.603,
          "taker_buy_quote": 21211.8459
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 39.86,
          "high": 40.01,
          "low": 39.46,
          "close": 39.65,
          "volume": 936.009,
          "close_time": 1766642399999,
          "quote_volume": 37229.76826,
          "trades": 496,
          "taker_buy_base": 630.431,
          "taker_buy_quote": 25063.28414
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 39.59,
          "high": 39.67,
          "low": 39.34,
          "close": 39.56,
          "volume": 253.794,
          "close_time": 1766645999999,
          "quote_volume": 10020.41547,
          "trades": 293,
          "taker_buy_base": 103.672,
          "taker_buy_quote": 4094.50131
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 39.62,
          "high": 39.77,
          "low": 39.36,
          "close": 39.55,
          "volume": 1462.284,
          "close_time": 1766649599999,
          "quote_volume": 57818.50214,
          "trades": 326,
          "taker_buy_base": 983.406,
          "taker_buy_quote": 38873.10938
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 39.53,
          "high": 39.95,
          "low": 39.44,
          "close": 39.72,
          "volume": 250.452,
          "close_time": 1766653199999,
          "quote_volume": 9926.6096,
          "trades": 233,
          "taker_buy_base": 166.024,
          "taker_buy_quote": 6579.66071
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 39.73,
          "high": 40.0,
          "low": 39.48,
          "close": 39.68,
          "volume": 278.791,
          "close_time": 1766656799999,
          "quote_volume": 11102.90523,
          "trades": 230,
          "taker_buy_base": 167.789,
          "taker_buy_quote": 6689.85324
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 39.67,
          "high": 39.67,
          "low": 38.99,
          "close": 39.34,
          "volume": 1005.96,
          "close_time": 1766660399999,
          "quote_volume": 39494.90293,
          "trades": 344,
          "taker_buy_base": 571.971,
          "taker_buy_quote": 22423.56474
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 39.35,
          "high": 39.52,
          "low": 38.94,
          "close": 39.38,
          "volume": 367.74,
          "close_time": 1766663999999,
          "quote_volume": 14401.25705,
          "trades": 280,
          "taker_buy_base": 174.319,
          "taker_buy_quote": 6827.44451
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 39.37,
          "high": 39.51,
          "low": 39.23,
          "close": 39.46,
          "volume": 311.171,
          "close_time": 1766667599999,
          "quote_volume": 12264.17573,
          "trades": 198,
          "taker_buy_base": 190.746,
          "taker_buy_quote": 7520.25119
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 39.38,
          "high": 39.46,
          "low": 39.03,
          "close": 39.19,
          "volume": 571.693,
          "close_time": 1766671199999,
          "quote_volume": 22459.68786,
          "trades": 301,
          "taker_buy_base": 323.99,
          "taker_buy_quote": 12730.13977
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 39.19,
          "high": 39.19,
          "low": 38.85,
          "close": 39.0,
          "volume": 221.797,
          "close_time": 1766674799999,
          "quote_volume": 8649.09536,
          "trades": 130,
          "taker_buy_base": 132.994,
          "taker_buy_quote": 5184.40529
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 39.01,
          "high": 39.47,
          "low": 38.9,
          "close": 39.35,
          "volume": 172.076,
          "close_time": 1766678399999,
          "quote_volume": 6754.39342,
          "trades": 247,
          "taker_buy_base": 125.847,
          "taker_buy_quote": 4939.71101
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 39.37,
          "high": 39.85,
          "low": 39.32,
          "close": 39.32,
          "volume": 363.918,
          "close_time": 1766681999999,
          "quote_volume": 14379.95715,
          "trades": 283,
          "taker_buy_base": 159.4,
          "taker_buy_quote": 6306.72346
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 39.31,
          "high": 40.4,
          "low": 39.27,
          "close": 40.16,
          "volume": 1710.416,
          "close_time": 1766685599999,
          "quote_volume": 68127.75936,
          "trades": 539,
          "taker_buy_base": 1325.199,
          "taker_buy_quote": 52844.10946
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 40.15,
          "high": 40.4,
          "low": 39.16,
          "close": 39.23,
          "volume": 649.796,
          "close_time": 1766689199999,
          "quote_volume": 25854.69293,
          "trades": 365,
          "taker_buy_base": 302.941,
          "taker_buy_quote": 12064.32876
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 39.31,
          "high": 39.46,
          "low": 39.25,
          "close": 39.37,
          "volume": 1044.037,
          "close_time": 1766692799999,
          "quote_volume": 41079.61523,
          "trades": 480,
          "taker_buy_base": 478.276,
          "taker_buy_quote": 18835.74946
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 39.38,
          "high": 39.6,
          "low": 39.25,
          "close": 39.36,
          "volume": 584.397,
          "close_time": 1766696399999,
          "quote_volume": 23016.37204,
          "trades": 310,
          "taker_buy_base": 254.978,
          "taker_buy_quote": 10045.78914
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 39.41,
          "high": 39.54,
          "low": 38.99,
          "close": 39.25,
          "volume": 475.973,
          "close_time": 1766699999999,
          "quote_volume": 18637.62465,
          "trades": 233,
          "taker_buy_base": 194.07,
          "taker_buy_quote": 7602.26457
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 39.23,
          "high": 39.23,
          "low": 38.38,
          "close": 38.5,
          "volume": 795.265,
          "close_time": 1766703599999,
          "quote_volume": 30697.14294,
          "trades": 193,
          "taker_buy_base": 668.501,
          "taker_buy_quote": 25742.97968
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 38.45,
          "high": 38.75,
          "low": 37.84,
          "close": 37.97,
          "volume": 919.881,
          "close_time": 1766707199999,
          "quote_volume": 35187.29039,
          "trades": 371,
          "taker_buy_base": 214.457,
          "taker_buy_quote": 8214.45149
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 37.97,
          "high": 38.22,
          "low": 37.8,
          "close": 38.02,
          "volume": 312.35,
          "close_time": 1766710799999,
          "quote_volume": 11874.38378,
          "trades": 339,
          "taker_buy_base": 157.135,
          "taker_buy_quote": 5974.38606
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 38.03,
          "high": 38.38,
          "low": 38.03,
          "close": 38.16,
          "volume": 112.75,
          "close_time": 1766714399999,
          "quote_volume": 4313.78862,
          "trades": 126,
          "taker_buy_base": 75.569,
          "taker_buy_quote": 2891.46168
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 38.17,
          "high": 39.36,
          "low": 38.14,
          "close": 39.2,
          "volume": 314.316,
          "close_time": 1766717999999,
          "quote_volume": 12284.01128,
          "trades": 360,
          "taker_buy_base": 188.822,
          "taker_buy_quote": 7364.01171
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 39.26,
          "high": 39.36,
          "low": 38.86,
          "close": 38.91,
          "volume": 103.229,
          "close_time": 1766721599999,
          "quote_volume": 4027.56957,
          "trades": 145,
          "taker_buy_base": 65.991,
          "taker_buy_quote": 2574.55621
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 38.9,
          "high": 38.9,
          "low": 38.45,
          "close": 38.88,
          "volume": 175.103,
          "close_time": 1766725199999,
          "quote_volume": 6762.14011,
          "trades": 219,
          "taker_buy_base": 55.014,
          "taker_buy_quote": 2124.93591
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 38.9,
          "high": 39.01,
          "low": 38.78,
          "close": 39.01,
          "volume": 82.264,
          "close_time": 1766728799999,
          "quote_volume": 3199.11786,
          "trades": 117,
          "taker_buy_base": 34.609,
          "taker_buy_quote": 1347.08618
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 39.02,
          "high": 39.08,
          "low": 38.78,
          "close": 38.9,
          "volume": 34.098,
          "close_time": 1766732399999,
          "quote_volume": 1327.26558,
          "trades": 101,
          "taker_buy_base": 13.697,
          "taker_buy_quote": 533.10075
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 38.9,
          "high": 39.13,
          "low": 38.61,
          "close": 38.79,
          "volume": 117.832,
          "close_time": 1766735999999,
          "quote_volume": 4590.96091,
          "trades": 218,
          "taker_buy_base": 51.561,
          "taker_buy_quote": 2011.14516
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 38.79,
          "high": 38.95,
          "low": 38.69,
          "close": 38.82,
          "volume": 103.937,
          "close_time": 1766739599999,
          "quote_volume": 4032.76972,
          "trades": 136,
          "taker_buy_base": 62.528,
          "taker_buy_quote": 2427.18063
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 38.8,
          "high": 39.2,
          "low": 38.7,
          "close": 39.13,
          "volume": 110.839,
          "close_time": 1766743199999,
          "quote_volume": 4332.11349,
          "trades": 143,
          "taker_buy_base": 79.495,
          "taker_buy_quote": 3106.77684
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 39.17,
          "high": 39.6,
          "low": 39.15,
          "close": 39.37,
          "volume": 380.582,
          "close_time": 1766746799999,
          "quote_volume": 14998.95809,
          "trades": 235,
          "taker_buy_base": 277.61,
          "taker_buy_quote": 10942.19417
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 39.43,
          "high": 39.53,
          "low": 39.16,
          "close": 39.53,
          "volume": 374.329,
          "close_time": 1766750399999,
          "quote_volume": 14719.79125,
          "trades": 174,
          "taker_buy_base": 276.727,
          "taker_buy_quote": 10882.1166
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 39.47,
          "high": 39.57,
          "low": 39.16,
          "close": 39.57,
          "volume": 448.459,
          "close_time": 1766753999999,
          "quote_volume": 17642.79145,
          "trades": 202,
          "taker_buy_base": 68.63,
          "taker_buy_quote": 2700.70499
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 39.57,
          "high": 39.82,
          "low": 39.42,
          "close": 39.43,
          "volume": 169.893,
          "close_time": 1766757599999,
          "quote_volume": 6731.08554,
          "trades": 179,
          "taker_buy_base": 92.773,
          "taker_buy_quote": 3680.81634
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 39.43,
          "high": 39.62,
          "low": 38.93,
          "close": 39.05,
          "volume": 441.216,
          "close_time": 1766761199999,
          "quote_volume": 17346.14845,
          "trades": 421,
          "taker_buy_base": 213.239,
          "taker_buy_quote": 8387.44889
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 39.02,
          "high": 39.26,
          "low": 38.59,
          "close": 38.92,
          "volume": 1136.617,
          "close_time": 1766764799999,
          "quote_volume": 44158.99103,
          "trades": 556,
          "taker_buy_base": 312.444,
          "taker_buy_quote": 12153.81606
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 38.9,
          "high": 39.04,
          "low": 38.69,
          "close": 38.69,
          "volume": 327.283,
          "close_time": 1766768399999,
          "quote_volume": 12729.51912,
          "trades": 282,
          "taker_buy_base": 192.599,
          "taker_buy_quote": 7495.75196
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 38.74,
          "high": 39.28,
          "low": 38.64,
          "close": 39.24,
          "volume": 288.474,
          "close_time": 1766771999999,
          "quote_volume": 11208.68153,
          "trades": 248,
          "taker_buy_base": 197.028,
          "taker_buy_quote": 7660.04649
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 39.25,
          "high": 39.37,
          "low": 39.08,
          "close": 39.29,
          "volume": 510.792,
          "close_time": 1766775599999,
          "quote_volume": 20076.07065,
          "trades": 258,
          "taker_buy_base": 108.124,
          "taker_buy_quote": 4246.68755
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 39.28,
          "high": 39.52,
          "low": 39.19,
          "close": 39.37,
          "volume": 560.542,
          "close_time": 1766779199999,
          "quote_volume": 22023.7013,
          "trades": 233,
          "taker_buy_base": 373.032,
          "taker_buy_quote": 14650.43256
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 39.39,
          "high": 39.42,
          "low": 39.15,
          "close": 39.31,
          "volume": 84.568,
          "close_time": 1766782799999,
          "quote_volume": 3318.62173,
          "trades": 142,
          "taker_buy_base": 53.587,
          "taker_buy_quote": 2103.45927
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 39.32,
          "high": 39.37,
          "low": 39.04,
          "close": 39.06,
          "volume": 85.996,
          "close_time": 1766786399999,
          "quote_volume": 3369.25836,
          "trades": 88,
          "taker_buy_base": 48.534,
          "taker_buy_quote": 1902.87979
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 39.02,
          "high": 39.22,
          "low": 38.96,
          "close": 39.12,
          "volume": 59.334,
          "close_time": 1766789999999,
          "quote_volume": 2319.86761,
          "trades": 111,
          "taker_buy_base": 47.3,
          "taker_buy_quote": 1849.10484
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 39.13,
          "high": 39.45,
          "low": 39.13,
          "close": 39.23,
          "volume": 79.869,
          "close_time": 1766793599999,
          "quote_volume": 3138.3281,
          "trades": 136,
          "taker_buy_base": 58.869,
          "taker_buy_quote": 2312.93566
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 39.22,
          "high": 39.48,
          "low": 39.05,
          "close": 39.31,
          "volume": 88.447,
          "close_time": 1766797199999,
          "quote_volume": 3472.3614,
          "trades": 170,
          "taker_buy_base": 40.889,
          "taker_buy_quote": 1607.15174
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 39.31,
          "high": 40.01,
          "low": 39.22,
          "close": 40.01,
          "volume": 582.237,
          "close_time": 1766800799999,
          "quote_volume": 23192.70274,
          "trades": 167,
          "taker_buy_base": 479.825,
          "taker_buy_quote": 19127.66716
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 40.2,
          "high": 40.5,
          "low": 39.71,
          "close": 39.89,
          "volume": 1226.206,
          "close_time": 1766804399999,
          "quote_volume": 49243.92454,
          "trades": 251,
          "taker_buy_base": 482.921,
          "taker_buy_quote": 19395.41412
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 39.96,
          "high": 40.79,
          "low": 39.76,
          "close": 40.68,
          "volume": 179.077,
          "close_time": 1766807999999,
          "quote_volume": 7254.03949,
          "trades": 87,
          "taker_buy_base": 110.826,
          "taker_buy_quote": 4489.49594
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 40.69,
          "high": 40.83,
          "low": 40.29,
          "close": 40.29,
          "volume": 143.962,
          "close_time": 1766811599999,
          "quote_volume": 5840.46037,
          "trades": 90,
          "taker_buy_base": 82.33,
          "taker_buy_quote": 3340.63577
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 40.2,
          "high": 40.38,
          "low": 40.02,
          "close": 40.38,
          "volume": 38.324,
          "close_time": 1766815199999,
          "quote_volume": 1540.79497,
          "trades": 18,
          "taker_buy_base": 28.019,
          "taker_buy_quote": 1126.93111
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 40.1,
          "high": 40.17,
          "low": 39.97,
          "close": 40.02,
          "volume": 172.803,
          "close_time": 1766818799999,
          "quote_volume": 6926.47966,
          "trades": 51,
          "taker_buy_base": 144.686,
          "taker_buy_quote": 5801.4654
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 39.97,
          "high": 40.27,
          "low": 39.97,
          "close": 40.0,
          "volume": 323.632,
          "close_time": 1766822399999,
          "quote_volume": 12962.43828,
          "trades": 57,
          "taker_buy_base": 90.013,
          "taker_buy_quote": 3614.13757
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 39.94,
          "high": 39.94,
          "low": 39.64,
          "close": 39.65,
          "volume": 108.655,
          "close_time": 1766825999999,
          "quote_volume": 4320.9093,
          "trades": 88,
          "taker_buy_base": 49.211,
          "taker_buy_quote": 1953.96417
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 39.61,
          "high": 41.11,
          "low": 39.56,
          "close": 41.04,
          "volume": 2122.202,
          "close_time": 1766829599999,
          "quote_volume": 86332.06929,
          "trades": 475,
          "taker_buy_base": 1225.181,
          "taker_buy_quote": 49853.93724
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 41.03,
          "high": 42.1,
          "low": 40.87,
          "close": 42.1,
          "volume": 3893.697,
          "close_time": 1766833199999,
          "quote_volume": 161292.39444,
          "trades": 853,
          "taker_buy_base": 2354.103,
          "taker_buy_quote": 97464.39148
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 41.94,
          "high": 44.14,
          "low": 41.8,
          "close": 43.84,
          "volume": 6668.238,
          "close_time": 1766836799999,
          "quote_volume": 287480.63956,
          "trades": 1522,
          "taker_buy_base": 3925.507,
          "taker_buy_quote": 169369.63049
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 43.84,
          "high": 44.7,
          "low": 42.86,
          "close": 43.83,
          "volume": 7738.887,
          "close_time": 1766840399999,
          "quote_volume": 338459.51346,
          "trades": 1150,
          "taker_buy_base": 4580.592,
          "taker_buy_quote": 200419.28634
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 43.91,
          "high": 44.41,
          "low": 43.44,
          "close": 43.75,
          "volume": 3317.24,
          "close_time": 1766843999999,
          "quote_volume": 145771.46271,
          "trades": 639,
          "taker_buy_base": 1742.469,
          "taker_buy_quote": 76568.71542
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 43.98,
          "high": 45.73,
          "low": 43.81,
          "close": 45.28,
          "volume": 3418.643,
          "close_time": 1766847599999,
          "quote_volume": 152612.01207,
          "trades": 774,
          "taker_buy_base": 1718.581,
          "taker_buy_quote": 76920.77432
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 45.35,
          "high": 47.27,
          "low": 44.94,
          "close": 46.48,
          "volume": 7752.651,
          "close_time": 1766851199999,
          "quote_volume": 357587.58098,
          "trades": 2758,
          "taker_buy_base": 4380.123,
          "taker_buy_quote": 202505.76645
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 46.48,
          "high": 46.49,
          "low": 44.58,
          "close": 44.77,
          "volume": 7652.938,
          "close_time": 1766854799999,
          "quote_volume": 345556.49147,
          "trades": 2005,
          "taker_buy_base": 2517.521,
          "taker_buy_quote": 113752.57676
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 44.82,
          "high": 45.51,
          "low": 44.61,
          "close": 45.51,
          "volume": 2702.13,
          "close_time": 1766858399999,
          "quote_volume": 121378.59672,
          "trades": 361,
          "taker_buy_base": 1705.971,
          "taker_buy_quote": 76555.79147
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 45.48,
          "high": 45.54,
          "low": 44.42,
          "close": 44.75,
          "volume": 1052.21,
          "close_time": 1766861999999,
          "quote_volume": 47217.45534,
          "trades": 320,
          "taker_buy_base": 632.195,
          "taker_buy_quote": 28384.59649
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 44.82,
          "high": 45.27,
          "low": 44.55,
          "close": 44.82,
          "volume": 650.038,
          "close_time": 1766865599999,
          "quote_volume": 29198.97197,
          "trades": 206,
          "taker_buy_base": 194.749,
          "taker_buy_quote": 8774.63058
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 44.87,
          "high": 44.91,
          "low": 44.17,
          "close": 44.4,
          "volume": 1599.022,
          "close_time": 1766869199999,
          "quote_volume": 70992.98673,
          "trades": 731,
          "taker_buy_base": 726.324,
          "taker_buy_quote": 32270.18698
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 44.41,
          "high": 44.7,
          "low": 44.19,
          "close": 44.52,
          "volume": 975.21,
          "close_time": 1766872799999,
          "quote_volume": 43390.06183,
          "trades": 536,
          "taker_buy_base": 296.358,
          "taker_buy_quote": 13187.35443
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 44.55,
          "high": 44.57,
          "low": 43.81,
          "close": 44.0,
          "volume": 1355.001,
          "close_time": 1766876399999,
          "quote_volume": 59912.77913,
          "trades": 506,
          "taker_buy_base": 620.081,
          "taker_buy_quote": 27408.79772
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 44.08,
          "high": 44.73,
          "low": 44.05,
          "close": 44.54,
          "volume": 1734.952,
          "close_time": 1766879999999,
          "quote_volume": 76968.76889,
          "trades": 702,
          "taker_buy_base": 1237.891,
          "taker_buy_quote": 54906.9064
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 44.62,
          "high": 45.09,
          "low": 44.05,
          "close": 44.22,
          "volume": 1378.49,
          "close_time": 1766883599999,
          "quote_volume": 61655.10174,
          "trades": 677,
          "taker_buy_base": 937.069,
          "taker_buy_quote": 41982.16193
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 44.23,
          "high": 44.48,
          "low": 43.65,
          "close": 43.78,
          "volume": 931.884,
          "close_time": 1766887199999,
          "quote_volume": 40928.12824,
          "trades": 504,
          "taker_buy_base": 361.701,
          "taker_buy_quote": 15924.14988
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 43.75,
          "high": 44.26,
          "low": 43.6,
          "close": 44.26,
          "volume": 230.486,
          "close_time": 1766890799999,
          "quote_volume": 10120.54276,
          "trades": 328,
          "taker_buy_base": 84.466,
          "taker_buy_quote": 3721.47019
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 44.2,
          "high": 44.54,
          "low": 44.02,
          "close": 44.32,
          "volume": 176.983,
          "close_time": 1766894399999,
          "quote_volume": 7824.83841,
          "trades": 363,
          "taker_buy_base": 121.593,
          "taker_buy_quote": 5376.45204
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 44.31,
          "high": 44.55,
          "low": 44.24,
          "close": 44.31,
          "volume": 145.837,
          "close_time": 1766897999999,
          "quote_volume": 6476.65815,
          "trades": 325,
          "taker_buy_base": 66.658,
          "taker_buy_quote": 2962.23941
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 44.34,
          "high": 45.19,
          "low": 44.19,
          "close": 44.75,
          "volume": 1248.501,
          "close_time": 1766901599999,
          "quote_volume": 55880.81146,
          "trades": 701,
          "taker_buy_base": 651.298,
          "taker_buy_quote": 29130.16324
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 44.72,
          "high": 44.87,
          "low": 44.35,
          "close": 44.35,
          "volume": 403.041,
          "close_time": 1766905199999,
          "quote_volume": 17988.18085,
          "trades": 403,
          "taker_buy_base": 239.312,
          "taker_buy_quote": 10680.33131
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 44.38,
          "high": 44.98,
          "low": 44.14,
          "close": 44.88,
          "volume": 1369.164,
          "close_time": 1766908799999,
          "quote_volume": 61087.8571,
          "trades": 559,
          "taker_buy_base": 449.052,
          "taker_buy_quote": 20040.9032
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 44.88,
          "high": 44.9,
          "low": 44.41,
          "close": 44.41,
          "volume": 380.334,
          "close_time": 1766912399999,
          "quote_volume": 16988.95728,
          "trades": 352,
          "taker_buy_base": 139.137,
          "taker_buy_quote": 6210.02107
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 44.4,
          "high": 44.58,
          "low": 44.12,
          "close": 44.51,
          "volume": 836.053,
          "close_time": 1766915999999,
          "quote_volume": 37131.11507,
          "trades": 280,
          "taker_buy_base": 311.893,
          "taker_buy_quote": 13858.11787
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 44.56,
          "high": 44.85,
          "low": 44.19,
          "close": 44.22,
          "volume": 853.307,
          "close_time": 1766919599999,
          "quote_volume": 37991.6728,
          "trades": 414,
          "taker_buy_base": 416.157,
          "taker_buy_quote": 18529.39609
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 44.21,
          "high": 44.68,
          "low": 43.99,
          "close": 44.25,
          "volume": 1259.331,
          "close_time": 1766923199999,
          "quote_volume": 55721.71693,
          "trades": 541,
          "taker_buy_base": 673.549,
          "taker_buy_quote": 29827.46907
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 44.26,
          "high": 44.33,
          "low": 43.41,
          "close": 43.79,
          "volume": 2119.539,
          "close_time": 1766926799999,
          "quote_volume": 92839.87104,
          "trades": 982,
          "taker_buy_base": 560.274,
          "taker_buy_quote": 24564.01274
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 43.8,
          "high": 44.31,
          "low": 43.8,
          "close": 43.99,
          "volume": 678.148,
          "close_time": 1766930399999,
          "quote_volume": 29889.99867,
          "trades": 501,
          "taker_buy_base": 294.809,
          "taker_buy_quote": 12996.64663
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 44.02,
          "high": 45.74,
          "low": 44.02,
          "close": 45.43,
          "volume": 1795.68,
          "close_time": 1766933999999,
          "quote_volume": 81175.92391,
          "trades": 1011,
          "taker_buy_base": 1070.221,
          "taker_buy_quote": 48264.49196
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 45.48,
          "high": 45.84,
          "low": 44.61,
          "close": 44.94,
          "volume": 3442.883,
          "close_time": 1766937599999,
          "quote_volume": 155764.83032,
          "trades": 1309,
          "taker_buy_base": 1625.707,
          "taker_buy_quote": 73373.69492
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 44.92,
          "high": 45.0,
          "low": 44.25,
          "close": 44.35,
          "volume": 1944.068,
          "close_time": 1766941199999,
          "quote_volume": 86567.54198,
          "trades": 697,
          "taker_buy_base": 717.675,
          "taker_buy_quote": 32024.08508
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 44.37,
          "high": 44.73,
          "low": 44.2,
          "close": 44.3,
          "volume": 579.879,
          "close_time": 1766944799999,
          "quote_volume": 25767.02541,
          "trades": 458,
          "taker_buy_base": 197.978,
          "taker_buy_quote": 8794.64119
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 44.29,
          "high": 44.35,
          "low": 43.55,
          "close": 44.06,
          "volume": 1300.042,
          "close_time": 1766948399999,
          "quote_volume": 57084.72219,
          "trades": 561,
          "taker_buy_base": 702.414,
          "taker_buy_quote": 30851.27689
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 43.99,
          "high": 44.05,
          "low": 43.59,
          "close": 43.69,
          "volume": 594.678,
          "close_time": 1766951999999,
          "quote_volume": 26000.82557,
          "trades": 272,
          "taker_buy_base": 336.935,
          "taker_buy_quote": 14740.40846
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 43.62,
          "high": 43.88,
          "low": 43.58,
          "close": 43.68,
          "volume": 283.0,
          "close_time": 1766955599999,
          "quote_volume": 12382.74328,
          "trades": 201,
          "taker_buy_base": 143.243,
          "taker_buy_quote": 6269.31016
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 43.7,
          "high": 43.92,
          "low": 43.52,
          "close": 43.83,
          "volume": 489.073,
          "close_time": 1766959199999,
          "quote_volume": 21339.72774,
          "trades": 188,
          "taker_buy_base": 103.438,
          "taker_buy_quote": 4528.51057
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 43.83,
          "high": 44.08,
          "low": 43.71,
          "close": 43.87,
          "volume": 116.136,
          "close_time": 1766962799999,
          "quote_volume": 5096.39725,
          "trades": 234,
          "taker_buy_base": 60.955,
          "taker_buy_quote": 2677.51434
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 43.92,
          "high": 44.06,
          "low": 43.7,
          "close": 43.98,
          "volume": 291.975,
          "close_time": 1766966399999,
          "quote_volume": 12808.86084,
          "trades": 146,
          "taker_buy_base": 216.813,
          "taker_buy_quote": 9518.05442
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 44.05,
          "high": 45.03,
          "low": 43.96,
          "close": 44.71,
          "volume": 658.779,
          "close_time": 1766969999999,
          "quote_volume": 29394.61277,
          "trades": 550,
          "taker_buy_base": 392.282,
          "taker_buy_quote": 17500.73023
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 44.74,
          "high": 44.95,
          "low": 44.09,
          "close": 44.9,
          "volume": 481.767,
          "close_time": 1766973599999,
          "quote_volume": 21443.10146,
          "trades": 572,
          "taker_buy_base": 213.676,
          "taker_buy_quote": 9509.5543
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 44.86,
          "high": 45.18,
          "low": 43.96,
          "close": 44.01,
          "volume": 1089.489,
          "close_time": 1766977199999,
          "quote_volume": 48625.67209,
          "trades": 814,
          "taker_buy_base": 480.765,
          "taker_buy_quote": 21483.64111
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 44.02,
          "high": 44.95,
          "low": 43.65,
          "close": 44.91,
          "volume": 724.052,
          "close_time": 1766980799999,
          "quote_volume": 32016.17259,
          "trades": 683,
          "taker_buy_base": 361.307,
          "taker_buy_quote": 15997.2782
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 44.84,
          "high": 44.88,
          "low": 44.4,
          "close": 44.59,
          "volume": 223.572,
          "close_time": 1766984399999,
          "quote_volume": 9985.07816,
          "trades": 354,
          "taker_buy_base": 86.429,
          "taker_buy_quote": 3863.85377
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 44.64,
          "high": 44.88,
          "low": 44.36,
          "close": 44.49,
          "volume": 504.233,
          "close_time": 1766987999999,
          "quote_volume": 22507.95406,
          "trades": 446,
          "taker_buy_base": 133.712,
          "taker_buy_quote": 5971.71907
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 44.48,
          "high": 44.85,
          "low": 44.44,
          "close": 44.68,
          "volume": 240.736,
          "close_time": 1766991599999,
          "quote_volume": 10748.15513,
          "trades": 266,
          "taker_buy_base": 98.407,
          "taker_buy_quote": 4397.10427
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 44.62,
          "high": 44.65,
          "low": 44.09,
          "close": 44.31,
          "volume": 744.373,
          "close_time": 1766995199999,
          "quote_volume": 32985.71066,
          "trades": 427,
          "taker_buy_base": 337.487,
          "taker_buy_quote": 14954.4425
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 44.27,
          "high": 44.42,
          "low": 43.77,
          "close": 43.97,
          "volume": 1083.828,
          "close_time": 1766998799999,
          "quote_volume": 47741.61191,
          "trades": 346,
          "taker_buy_base": 488.685,
          "taker_buy_quote": 21484.21691
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 43.97,
          "high": 43.98,
          "low": 42.61,
          "close": 43.36,
          "volume": 2383.583,
          "close_time": 1767002399999,
          "quote_volume": 102956.76704,
          "trades": 633,
          "taker_buy_base": 709.425,
          "taker_buy_quote": 30634.93307
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 43.3,
          "high": 43.41,
          "low": 42.99,
          "close": 43.1,
          "volume": 382.659,
          "close_time": 1767005999999,
          "quote_volume": 16538.98708,
          "trades": 249,
          "taker_buy_base": 173.886,
          "taker_buy_quote": 7528.57357
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 43.1,
          "high": 43.25,
          "low": 42.75,
          "close": 42.77,
          "volume": 367.485,
          "close_time": 1767009599999,
          "quote_volume": 15839.83784,
          "trades": 229,
          "taker_buy_base": 235.643,
          "taker_buy_quote": 10161.57881
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 42.83,
          "high": 43.15,
          "low": 42.33,
          "close": 43.03,
          "volume": 794.226,
          "close_time": 1767013199999,
          "quote_volume": 33828.50524,
          "trades": 446,
          "taker_buy_base": 164.473,
          "taker_buy_quote": 7020.08333
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 42.98,
          "high": 43.23,
          "low": 42.5,
          "close": 42.6,
          "volume": 317.722,
          "close_time": 1767016799999,
          "quote_volume": 13570.70075,
          "trades": 270,
          "taker_buy_base": 139.665,
          "taker_buy_quote": 5980.72875
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 42.6,
          "high": 42.89,
          "low": 41.99,
          "close": 42.26,
          "volume": 1834.216,
          "close_time": 1767020399999,
          "quote_volume": 77779.11125,
          "trades": 659,
          "taker_buy_base": 524.612,
          "taker_buy_quote": 22230.42023
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 42.27,
          "high": 42.67,
          "low": 42.2,
          "close": 42.39,
          "volume": 344.226,
          "close_time": 1767023999999,
          "quote_volume": 14624.92455,
          "trades": 265,
          "taker_buy_base": 59.395,
          "taker_buy_quote": 2526.48745
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 42.4,
          "high": 42.5,
          "low": 41.95,
          "close": 41.99,
          "volume": 515.533,
          "close_time": 1767027599999,
          "quote_volume": 21663.06743,
          "trades": 249,
          "taker_buy_base": 350.453,
          "taker_buy_quote": 14723.64452
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 41.99,
          "high": 43.05,
          "low": 41.99,
          "close": 42.71,
          "volume": 1292.787,
          "close_time": 1767031199999,
          "quote_volume": 54803.44738,
          "trades": 528,
          "taker_buy_base": 582.743,
          "taker_buy_quote": 24738.41107
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 42.73,
          "high": 43.15,
          "low": 42.61,
          "close": 42.82,
          "volume": 759.997,
          "close_time": 1767034799999,
          "quote_volume": 32585.82596,
          "trades": 389,
          "taker_buy_base": 512.727,
          "taker_buy_quote": 21991.83201
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 42.84,
          "high": 43.19,
          "low": 42.7,
          "close": 42.92,
          "volume": 296.631,
          "close_time": 1767038399999,
          "quote_volume": 12748.59165,
          "trades": 298,
          "taker_buy_base": 194.918,
          "taker_buy_quote": 8377.98679
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 42.98,
          "high": 43.15,
          "low": 42.63,
          "close": 42.85,
          "volume": 182.996,
          "close_time": 1767041999999,
          "quote_volume": 7847.87131,
          "trades": 252,
          "taker_buy_base": 53.928,
          "taker_buy_quote": 2307.80255
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 42.86,
          "high": 43.06,
          "low": 42.47,
          "close": 42.54,
          "volume": 234.617,
          "close_time": 1767045599999,
          "quote_volume": 10023.91013,
          "trades": 229,
          "taker_buy_base": 72.002,
          "taker_buy_quote": 3074.06467
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 42.57,
          "high": 42.7,
          "low": 42.45,
          "close": 42.56,
          "volume": 115.184,
          "close_time": 1767049199999,
          "quote_volume": 4909.95295,
          "trades": 143,
          "taker_buy_base": 26.353,
          "taker_buy_quote": 1123.59939
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 42.55,
          "high": 42.67,
          "low": 42.3,
          "close": 42.36,
          "volume": 157.297,
          "close_time": 1767052799999,
          "quote_volume": 6676.60635,
          "trades": 120,
          "taker_buy_base": 114.701,
          "taker_buy_quote": 4868.40589
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 42.4,
          "high": 42.66,
          "low": 42.27,
          "close": 42.6,
          "volume": 218.119,
          "close_time": 1767056399999,
          "quote_volume": 9268.82305,
          "trades": 223,
          "taker_buy_base": 63.186,
          "taker_buy_quote": 2686.30087
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 42.56,
          "high": 42.65,
          "low": 42.36,
          "close": 42.49,
          "volume": 43.609,
          "close_time": 1767059999999,
          "quote_volume": 1852.78629,
          "trades": 129,
          "taker_buy_base": 27.705,
          "taker_buy_quote": 1176.7216
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 42.49,
          "high": 42.56,
          "low": 42.35,
          "close": 42.43,
          "volume": 296.907,
          "close_time": 1767063599999,
          "quote_volume": 12581.19116,
          "trades": 122,
          "taker_buy_base": 225.163,
          "taker_buy_quote": 9540.01382
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 42.44,
          "high": 42.84,
          "low": 42.1,
          "close": 42.84,
          "volume": 172.38,
          "close_time": 1767067199999,
          "quote_volume": 7307.27157,
          "trades": 182,
          "taker_buy_base": 81.773,
          "taker_buy_quote": 3467.82921
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 42.81,
          "high": 43.27,
          "low": 42.7,
          "close": 42.71,
          "volume": 193.834,
          "close_time": 1767070799999,
          "quote_volume": 8342.29937,
          "trades": 204,
          "taker_buy_base": 86.353,
          "taker_buy_quote": 3718.99149
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 42.7,
          "high": 42.76,
          "low": 42.26,
          "close": 42.39,
          "volume": 668.588,
          "close_time": 1767074399999,
          "quote_volume": 28313.47736,
          "trades": 175,
          "taker_buy_base": 23.738,
          "taker_buy_quote": 1007.88409
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 42.4,
          "high": 42.72,
          "low": 42.36,
          "close": 42.57,
          "volume": 593.172,
          "close_time": 1767077999999,
          "quote_volume": 25190.2374,
          "trades": 181,
          "taker_buy_base": 179.281,
          "taker_buy_quote": 7631.33912
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 42.55,
          "high": 42.55,
          "low": 42.38,
          "close": 42.42,
          "volume": 402.616,
          "close_time": 1767081599999,
          "quote_volume": 17090.08293,
          "trades": 120,
          "taker_buy_base": 251.506,
          "taker_buy_quote": 10676.03201
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 42.46,
          "high": 42.71,
          "low": 42.43,
          "close": 42.43,
          "volume": 85.434,
          "close_time": 1767085199999,
          "quote_volume": 3636.11859,
          "trades": 147,
          "taker_buy_base": 51.43,
          "taker_buy_quote": 2188.54209
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 42.42,
          "high": 42.77,
          "low": 42.42,
          "close": 42.69,
          "volume": 102.717,
          "close_time": 1767088799999,
          "quote_volume": 4374.12174,
          "trades": 123,
          "taker_buy_base": 85.203,
          "taker_buy_quote": 3629.58781
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 42.66,
          "high": 42.69,
          "low": 42.43,
          "close": 42.61,
          "volume": 90.393,
          "close_time": 1767092399999,
          "quote_volume": 3846.56006,
          "trades": 94,
          "taker_buy_base": 40.753,
          "taker_buy_quote": 1733.60746
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 42.64,
          "high": 43.0,
          "low": 42.6,
          "close": 42.97,
          "volume": 462.271,
          "close_time": 1767095999999,
          "quote_volume": 19750.76173,
          "trades": 179,
          "taker_buy_base": 372.554,
          "taker_buy_quote": 15921.4409
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 42.93,
          "high": 43.16,
          "low": 42.65,
          "close": 42.75,
          "volume": 1153.136,
          "close_time": 1767099599999,
          "quote_volume": 49472.92752,
          "trades": 275,
          "taker_buy_base": 599.159,
          "taker_buy_quote": 25745.35732
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 42.71,
          "high": 43.42,
          "low": 42.64,
          "close": 43.25,
          "volume": 379.227,
          "close_time": 1767103199999,
          "quote_volume": 16368.66484,
          "trades": 257,
          "taker_buy_base": 302.851,
          "taker_buy_quote": 13070.16844
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 43.19,
          "high": 43.54,
          "low": 42.72,
          "close": 43.32,
          "volume": 376.896,
          "close_time": 1767106799999,
          "quote_volume": 16280.98061,
          "trades": 444,
          "taker_buy_base": 229.193,
          "taker_buy_quote": 9905.67556
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 43.34,
          "high": 43.67,
          "low": 43.02,
          "close": 43.51,
          "volume": 435.4,
          "close_time": 1767110399999,
          "quote_volume": 18870.31669,
          "trades": 325,
          "taker_buy_base": 199.029,
          "taker_buy_quote": 8606.89045
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 43.58,
          "high": 43.58,
          "low": 42.7,
          "close": 42.79,
          "volume": 591.105,
          "close_time": 1767113999999,
          "quote_volume": 25540.37266,
          "trades": 385,
          "taker_buy_base": 470.008,
          "taker_buy_quote": 20320.07325
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 42.79,
          "high": 42.94,
          "low": 42.61,
          "close": 42.83,
          "volume": 436.155,
          "close_time": 1767117599999,
          "quote_volume": 18633.0459,
          "trades": 276,
          "taker_buy_base": 79.962,
          "taker_buy_quote": 3423.64575
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 42.83,
          "high": 43.12,
          "low": 42.75,
          "close": 43.03,
          "volume": 586.025,
          "close_time": 1767121199999,
          "quote_volume": 25202.09682,
          "trades": 242,
          "taker_buy_base": 525.849,
          "taker_buy_quote": 22622.03386
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 43.01,
          "high": 43.14,
          "low": 42.75,
          "close": 43.12,
          "volume": 81.5,
          "close_time": 1767124799999,
          "quote_volume": 3500.44437,
          "trades": 151,
          "taker_buy_base": 40.537,
          "taker_buy_quote": 1739.54154
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 43.1,
          "high": 43.2,
          "low": 42.79,
          "close": 42.83,
          "volume": 283.158,
          "close_time": 1767128399999,
          "quote_volume": 12187.49761,
          "trades": 271,
          "taker_buy_base": 194.651,
          "taker_buy_quote": 8381.29176
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 42.82,
          "high": 42.88,
          "low": 42.6,
          "close": 42.67,
          "volume": 275.913,
          "close_time": 1767131999999,
          "quote_volume": 11797.29632,
          "trades": 109,
          "taker_buy_base": 119.886,
          "taker_buy_quote": 5122.52369
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 42.66,
          "high": 42.85,
          "low": 42.57,
          "close": 42.63,
          "volume": 60.417,
          "close_time": 1767135599999,
          "quote_volume": 2577.70505,
          "trades": 65,
          "taker_buy_base": 13.537,
          "taker_buy_quote": 578.16126
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 42.65,
          "high": 42.75,
          "low": 42.6,
          "close": 42.62,
          "volume": 218.334,
          "close_time": 1767139199999,
          "quote_volume": 9312.32889,
          "trades": 122,
          "taker_buy_base": 113.778,
          "taker_buy_quote": 4852.09088
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 42.59,
          "high": 42.9,
          "low": 42.48,
          "close": 42.72,
          "volume": 139.39,
          "close_time": 1767142799999,
          "quote_volume": 5933.71547,
          "trades": 124,
          "taker_buy_base": 64.425,
          "taker_buy_quote": 2744.61854
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 42.72,
          "high": 43.27,
          "low": 42.65,
          "close": 43.13,
          "volume": 169.009,
          "close_time": 1767146399999,
          "quote_volume": 7280.18188,
          "trades": 230,
          "taker_buy_base": 95.804,
          "taker_buy_quote": 4121.46443
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 43.08,
          "high": 43.38,
          "low": 42.99,
          "close": 43.14,
          "volume": 166.416,
          "close_time": 1767149999999,
          "quote_volume": 7188.91707,
          "trades": 253,
          "taker_buy_base": 133.14,
          "taker_buy_quote": 5752.40726
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 43.13,
          "high": 43.19,
          "low": 42.82,
          "close": 43.0,
          "volume": 167.05,
          "close_time": 1767153599999,
          "quote_volume": 7182.04909,
          "trades": 201,
          "taker_buy_base": 109.883,
          "taker_buy_quote": 4723.73618
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 42.9,
          "high": 43.21,
          "low": 42.86,
          "close": 42.91,
          "volume": 61.728,
          "close_time": 1767157199999,
          "quote_volume": 2659.57022,
          "trades": 172,
          "taker_buy_base": 19.634,
          "taker_buy_quote": 847.06626
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 42.9,
          "high": 43.1,
          "low": 42.69,
          "close": 42.69,
          "volume": 68.644,
          "close_time": 1767160799999,
          "quote_volume": 2943.53691,
          "trades": 70,
          "taker_buy_base": 44.056,
          "taker_buy_quote": 1889.98402
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 42.72,
          "high": 42.73,
          "low": 42.5,
          "close": 42.65,
          "volume": 101.739,
          "close_time": 1767164399999,
          "quote_volume": 4335.33168,
          "trades": 83,
          "taker_buy_base": 61.789,
          "taker_buy_quote": 2633.47631
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 42.67,
          "high": 42.77,
          "low": 42.22,
          "close": 42.45,
          "volume": 282.442,
          "close_time": 1767167999999,
          "quote_volume": 11953.62524,
          "trades": 70,
          "taker_buy_base": 107.509,
          "taker_buy_quote": 4555.28382
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 42.45,
          "high": 42.5,
          "low": 41.95,
          "close": 41.95,
          "volume": 1005.326,
          "close_time": 1767171599999,
          "quote_volume": 42347.34317,
          "trades": 101,
          "taker_buy_base": 735.69,
          "taker_buy_quote": 30938.37035
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 41.97,
          "high": 42.21,
          "low": 41.96,
          "close": 42.17,
          "volume": 102.761,
          "close_time": 1767175199999,
          "quote_volume": 4325.70908,
          "trades": 50,
          "taker_buy_base": 75.176,
          "taker_buy_quote": 3166.66102
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 42.17,
          "high": 42.46,
          "low": 41.89,
          "close": 41.96,
          "volume": 1344.117,
          "close_time": 1767178799999,
          "quote_volume": 56659.9594,
          "trades": 190,
          "taker_buy_base": 710.253,
          "taker_buy_quote": 29933.98293
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 42.2,
          "high": 42.4,
          "low": 42.11,
          "close": 42.39,
          "volume": 237.994,
          "close_time": 1767182399999,
          "quote_volume": 10057.11626,
          "trades": 84,
          "taker_buy_base": 70.228,
          "taker_buy_quote": 2969.20457
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 42.4,
          "high": 42.4,
          "low": 41.7,
          "close": 41.7,
          "volume": 2023.979,
          "close_time": 1767185999999,
          "quote_volume": 85231.88217,
          "trades": 198,
          "taker_buy_base": 274.333,
          "taker_buy_quote": 11584.02953
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 41.59,
          "high": 41.96,
          "low": 41.37,
          "close": 41.92,
          "volume": 379.831,
          "close_time": 1767189599999,
          "quote_volume": 15827.52356,
          "trades": 115,
          "taker_buy_base": 198.935,
          "taker_buy_quote": 8294.74467
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 41.89,
          "high": 42.07,
          "low": 41.59,
          "close": 41.7,
          "volume": 1274.571,
          "close_time": 1767193199999,
          "quote_volume": 53115.49902,
          "trades": 155,
          "taker_buy_base": 976.913,
          "taker_buy_quote": 40680.664
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 41.72,
          "high": 41.79,
          "low": 41.4,
          "close": 41.57,
          "volume": 1089.242,
          "close_time": 1767196799999,
          "quote_volume": 45308.45135,
          "trades": 200,
          "taker_buy_base": 888.396,
          "taker_buy_quote": 36958.36241
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 41.52,
          "high": 41.52,
          "low": 40.6,
          "close": 41.09,
          "volume": 2343.332,
          "close_time": 1767200399999,
          "quote_volume": 96639.4327,
          "trades": 343,
          "taker_buy_base": 929.109,
          "taker_buy_quote": 38326.9788
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 41.06,
          "high": 41.18,
          "low": 40.75,
          "close": 41.11,
          "volume": 593.862,
          "close_time": 1767203999999,
          "quote_volume": 24335.08087,
          "trades": 130,
          "taker_buy_base": 358.787,
          "taker_buy_quote": 14700.18124
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 41.04,
          "high": 41.38,
          "low": 40.97,
          "close": 41.12,
          "volume": 313.166,
          "close_time": 1767207599999,
          "quote_volume": 12897.96659,
          "trades": 78,
          "taker_buy_base": 220.55,
          "taker_buy_quote": 9088.68769
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 41.25,
          "high": 41.55,
          "low": 41.2,
          "close": 41.28,
          "volume": 626.338,
          "close_time": 1767211199999,
          "quote_volume": 25935.69356,
          "trades": 118,
          "taker_buy_base": 82.406,
          "taker_buy_quote": 3405.40621
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 41.28,
          "high": 41.59,
          "low": 41.21,
          "close": 41.45,
          "volume": 1468.616,
          "close_time": 1767214799999,
          "quote_volume": 60790.36491,
          "trades": 169,
          "taker_buy_base": 635.108,
          "taker_buy_quote": 26293.22193
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 41.41,
          "high": 41.57,
          "low": 41.41,
          "close": 41.5,
          "volume": 312.598,
          "close_time": 1767218399999,
          "quote_volume": 12973.52023,
          "trades": 26,
          "taker_buy_base": 23.574,
          "taker_buy_quote": 978.9525
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 41.54,
          "high": 41.66,
          "low": 41.4,
          "close": 41.48,
          "volume": 390.943,
          "close_time": 1767221999999,
          "quote_volume": 16215.52576,
          "trades": 61,
          "taker_buy_base": 203.258,
          "taker_buy_quote": 8420.15721
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 41.54,
          "high": 41.64,
          "low": 41.51,
          "close": 41.6,
          "volume": 428.881,
          "close_time": 1767225599999,
          "quote_volume": 17837.5377,
          "trades": 97,
          "taker_buy_base": 189.035,
          "taker_buy_quote": 7860.32488
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 41.63,
          "high": 41.7,
          "low": 41.53,
          "close": 41.61,
          "volume": 191.163,
          "close_time": 1767229199999,
          "quote_volume": 7952.8498,
          "trades": 91,
          "taker_buy_base": 121.111,
          "taker_buy_quote": 5042.54477
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 41.72,
          "high": 41.75,
          "low": 41.09,
          "close": 41.38,
          "volume": 1277.29,
          "close_time": 1767232799999,
          "quote_volume": 52814.98393,
          "trades": 235,
          "taker_buy_base": 457.2,
          "taker_buy_quote": 18920.53911
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 41.3,
          "high": 41.42,
          "low": 41.3,
          "close": 41.36,
          "volume": 21.721,
          "close_time": 1767236399999,
          "quote_volume": 898.25378,
          "trades": 18,
          "taker_buy_base": 11.045,
          "taker_buy_quote": 456.49369
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 41.42,
          "high": 41.44,
          "low": 41.16,
          "close": 41.22,
          "volume": 216.12,
          "close_time": 1767239999999,
          "quote_volume": 8916.89731,
          "trades": 64,
          "taker_buy_base": 35.146,
          "taker_buy_quote": 1450.54814
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 41.15,
          "high": 41.19,
          "low": 40.94,
          "close": 41.14,
          "volume": 109.367,
          "close_time": 1767243599999,
          "quote_volume": 4492.45272,
          "trades": 39,
          "taker_buy_base": 73.334,
          "taker_buy_quote": 3012.42194
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 41.21,
          "high": 41.34,
          "low": 41.18,
          "close": 41.22,
          "volume": 99.062,
          "close_time": 1767247199999,
          "quote_volume": 4085.41432,
          "trades": 53,
          "taker_buy_base": 96.141,
          "taker_buy_quote": 3965.10729
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 41.23,
          "high": 41.3,
          "low": 41.17,
          "close": 41.24,
          "volume": 52.303,
          "close_time": 1767250799999,
          "quote_volume": 2155.71523,
          "trades": 40,
          "taker_buy_base": 40.525,
          "taker_buy_quote": 1670.10538
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 41.33,
          "high": 41.68,
          "low": 41.33,
          "close": 41.66,
          "volume": 35.831,
          "close_time": 1767254399999,
          "quote_volume": 1487.37148,
          "trades": 36,
          "taker_buy_base": 32.145,
          "taker_buy_quote": 1334.93968
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 41.59,
          "high": 42.0,
          "low": 41.43,
          "close": 41.97,
          "volume": 111.623,
          "close_time": 1767257999999,
          "quote_volume": 4655.71201,
          "trades": 53,
          "taker_buy_base": 103.374,
          "taker_buy_quote": 4313.45809
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 42.04,
          "high": 42.52,
          "low": 41.98,
          "close": 42.29,
          "volume": 654.474,
          "close_time": 1767261599999,
          "quote_volume": 27703.95462,
          "trades": 194,
          "taker_buy_base": 335.473,
          "taker_buy_quote": 14191.70528
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 42.29,
          "high": 42.94,
          "low": 42.12,
          "close": 42.6,
          "volume": 532.868,
          "close_time": 1767265199999,
          "quote_volume": 22749.60765,
          "trades": 116,
          "taker_buy_base": 234.815,
          "taker_buy_quote": 10021.10735
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 42.66,
          "high": 43.65,
          "low": 42.38,
          "close": 43.46,
          "volume": 1550.118,
          "close_time": 1767268799999,
          "quote_volume": 67026.76101,
          "trades": 264,
          "taker_buy_base": 1089.504,
          "taker_buy_quote": 47098.49543
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 43.72,
          "high": 44.37,
          "low": 43.5,
          "close": 44.35,
          "volume": 1567.628,
          "close_time": 1767272399999,
          "quote_volume": 68954.57866,
          "trades": 284,
          "taker_buy_base": 874.665,
          "taker_buy_quote": 38507.73728
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 44.22,
          "high": 44.44,
          "low": 43.53,
          "close": 43.78,
          "volume": 2826.27,
          "close_time": 1767275999999,
          "quote_volume": 124137.978,
          "trades": 315,
          "taker_buy_base": 1740.626,
          "taker_buy_quote": 76500.49319
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 43.71,
          "high": 43.91,
          "low": 43.13,
          "close": 43.23,
          "volume": 2054.778,
          "close_time": 1767279599999,
          "quote_volume": 89258.79302,
          "trades": 389,
          "taker_buy_base": 1319.783,
          "taker_buy_quote": 57286.13356
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 43.27,
          "high": 43.42,
          "low": 42.78,
          "close": 42.8,
          "volume": 266.587,
          "close_time": 1767283199999,
          "quote_volume": 11464.67125,
          "trades": 76,
          "taker_buy_base": 105.687,
          "taker_buy_quote": 4550.4016
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 42.92,
          "high": 42.95,
          "low": 41.99,
          "close": 42.41,
          "volume": 2567.935,
          "close_time": 1767286799999,
          "quote_volume": 108661.22403,
          "trades": 325,
          "taker_buy_base": 1050.535,
          "taker_buy_quote": 44466.56533
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 42.31,
          "high": 42.84,
          "low": 42.31,
          "close": 42.39,
          "volume": 828.756,
          "close_time": 1767290399999,
          "quote_volume": 35285.01416,
          "trades": 135,
          "taker_buy_base": 240.753,
          "taker_buy_quote": 10279.209
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 42.52,
          "high": 42.65,
          "low": 42.4,
          "close": 42.57,
          "volume": 918.261,
          "close_time": 1767293999999,
          "quote_volume": 39048.52941,
          "trades": 194,
          "taker_buy_base": 712.546,
          "taker_buy_quote": 30312.33052
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 42.58,
          "high": 43.07,
          "low": 42.51,
          "close": 43.01,
          "volume": 471.187,
          "close_time": 1767297599999,
          "quote_volume": 20196.85229,
          "trades": 149,
          "taker_buy_base": 66.313,
          "taker_buy_quote": 2847.01843
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 42.98,
          "high": 43.11,
          "low": 42.76,
          "close": 42.8,
          "volume": 410.215,
          "close_time": 1767301199999,
          "quote_volume": 17607.94953,
          "trades": 75,
          "taker_buy_base": 82.856,
          "taker_buy_quote": 3565.76715
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 42.73,
          "high": 42.83,
          "low": 42.53,
          "close": 42.8,
          "volume": 199.292,
          "close_time": 1767304799999,
          "quote_volume": 8497.30549,
          "trades": 37,
          "taker_buy_base": 77.177,
          "taker_buy_quote": 3295.72545
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 42.89,
          "high": 43.38,
          "low": 42.84,
          "close": 43.34,
          "volume": 443.69,
          "close_time": 1767308399999,
          "quote_volume": 19205.77545,
          "trades": 52,
          "taker_buy_base": 130.23,
          "taker_buy_quote": 5629.1185
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 43.37,
          "high": 43.37,
          "low": 43.12,
          "close": 43.18,
          "volume": 1220.284,
          "close_time": 1767311999999,
          "quote_volume": 52814.21318,
          "trades": 87,
          "taker_buy_base": 283.214,
          "taker_buy_quote": 12256.44799
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 43.22,
          "high": 43.26,
          "low": 43.18,
          "close": 43.2,
          "volume": 44.192,
          "close_time": 1767315599999,
          "quote_volume": 1909.52255,
          "trades": 18,
          "taker_buy_base": 1.812,
          "taker_buy_quote": 78.38712
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 42.87,
          "high": 42.9,
          "low": 42.54,
          "close": 42.7,
          "volume": 58.305,
          "close_time": 1767319199999,
          "quote_volume": 2491.52152,
          "trades": 62,
          "taker_buy_base": 40.284,
          "taker_buy_quote": 1721.35307
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 42.67,
          "high": 42.68,
          "low": 42.1,
          "close": 42.39,
          "volume": 361.598,
          "close_time": 1767322799999,
          "quote_volume": 15286.93218,
          "trades": 167,
          "taker_buy_base": 160.803,
          "taker_buy_quote": 6795.90397
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 42.43,
          "high": 42.81,
          "low": 42.43,
          "close": 42.81,
          "volume": 85.872,
          "close_time": 1767326399999,
          "quote_volume": 3659.55435,
          "trades": 43,
          "taker_buy_base": 22.411,
          "taker_buy_quote": 954.95061
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 42.5,
          "high": 42.58,
          "low": 42.39,
          "close": 42.58,
          "volume": 131.005,
          "close_time": 1767329999999,
          "quote_volume": 5575.12302,
          "trades": 22,
          "taker_buy_base": 130.887,
          "taker_buy_quote": 5570.121
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 42.28,
          "high": 42.33,
          "low": 42.23,
          "close": 42.23,
          "volume": 23.029,
          "close_time": 1767333599999,
          "quote_volume": 973.93891,
          "trades": 12,
          "taker_buy_base": 20.334,
          "taker_buy_quote": 860.11224
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 42.43,
          "high": 42.56,
          "low": 42.4,
          "close": 42.55,
          "volume": 46.199,
          "close_time": 1767337199999,
          "quote_volume": 1964.3133,
          "trades": 26,
          "taker_buy_base": 34.742,
          "taker_buy_quote": 1477.22782
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 42.26,
          "high": 42.33,
          "low": 41.9,
          "close": 42.0,
          "volume": 170.052,
          "close_time": 1767340799999,
          "quote_volume": 7141.28465,
          "trades": 42,
          "taker_buy_base": 22.399,
          "taker_buy_quote": 945.51186
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 41.99,
          "high": 42.18,
          "low": 41.78,
          "close": 42.08,
          "volume": 1122.561,
          "close_time": 1767344399999,
          "quote_volume": 47076.61884,
          "trades": 92,
          "taker_buy_base": 844.695,
          "taker_buy_quote": 35434.78517
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 42.07,
          "high": 42.51,
          "low": 42.04,
          "close": 42.37,
          "volume": 321.212,
          "close_time": 1767347999999,
          "quote_volume": 13567.52146,
          "trades": 65,
          "taker_buy_base": 267.153,
          "taker_buy_quote": 11276.02262
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 42.4,
          "high": 42.5,
          "low": 42.18,
          "close": 42.3,
          "volume": 910.065,
          "close_time": 1767351599999,
          "quote_volume": 38480.07725,
          "trades": 215,
          "taker_buy_base": 176.203,
          "taker_buy_quote": 7453.16979
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 42.31,
          "high": 42.31,
          "low": 41.5,
          "close": 41.72,
          "volume": 508.575,
          "close_time": 1767355199999,
          "quote_volume": 21229.75211,
          "trades": 222,
          "taker_buy_base": 226.381,
          "taker_buy_quote": 9452.91863
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 41.71,
          "high": 41.96,
          "low": 41.68,
          "close": 41.79,
          "volume": 665.853,
          "close_time": 1767358799999,
          "quote_volume": 27845.16961,
          "trades": 249,
          "taker_buy_base": 153.354,
          "taker_buy_quote": 6416.52536
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 41.81,
          "high": 41.92,
          "low": 41.34,
          "close": 41.38,
          "volume": 1636.143,
          "close_time": 1767362399999,
          "quote_volume": 68157.3688,
          "trades": 459,
          "taker_buy_base": 462.732,
          "taker_buy_quote": 19286.2964
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 41.56,
          "high": 42.07,
          "low": 41.07,
          "close": 41.75,
          "volume": 1544.739,
          "close_time": 1767365999999,
          "quote_volume": 64082.50997,
          "trades": 724,
          "taker_buy_base": 823.031,
          "taker_buy_quote": 34198.23841
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 41.77,
          "high": 41.83,
          "low": 41.22,
          "close": 41.56,
          "volume": 509.693,
          "close_time": 1767369599999,
          "quote_volume": 21180.7291,
          "trades": 331,
          "taker_buy_base": 277.706,
          "taker_buy_quote": 11544.64978
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 41.53,
          "high": 42.26,
          "low": 41.45,
          "close": 42.16,
          "volume": 1993.111,
          "close_time": 1767373199999,
          "quote_volume": 83412.4487,
          "trades": 683,
          "taker_buy_base": 602.719,
          "taker_buy_quote": 25234.49742
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 42.19,
          "high": 42.33,
          "low": 41.78,
          "close": 42.08,
          "volume": 2047.856,
          "close_time": 1767376799999,
          "quote_volume": 86063.97433,
          "trades": 485,
          "taker_buy_base": 893.819,
          "taker_buy_quote": 37594.45588
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 42.02,
          "high": 42.45,
          "low": 41.94,
          "close": 42.04,
          "volume": 1036.595,
          "close_time": 1767380399999,
          "quote_volume": 43844.50836,
          "trades": 406,
          "taker_buy_base": 862.293,
          "taker_buy_quote": 36496.32072
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 42.07,
          "high": 42.36,
          "low": 42.02,
          "close": 42.25,
          "volume": 409.185,
          "close_time": 1767383999999,
          "quote_volume": 17285.30019,
          "trades": 195,
          "taker_buy_base": 328.34,
          "taker_buy_quote": 13869.09587
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 42.29,
          "high": 42.34,
          "low": 42.13,
          "close": 42.21,
          "volume": 160.181,
          "close_time": 1767387599999,
          "quote_volume": 6764.00097,
          "trades": 142,
          "taker_buy_base": 94.681,
          "taker_buy_quote": 3997.9299
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 42.22,
          "high": 42.57,
          "low": 42.15,
          "close": 42.57,
          "volume": 227.272,
          "close_time": 1767391199999,
          "quote_volume": 9632.66744,
          "trades": 122,
          "taker_buy_base": 90.819,
          "taker_buy_quote": 3841.01707
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 42.51,
          "high": 42.75,
          "low": 42.48,
          "close": 42.73,
          "volume": 805.35,
          "close_time": 1767394799999,
          "quote_volume": 34317.82442,
          "trades": 251,
          "taker_buy_base": 157.156,
          "taker_buy_quote": 6708.0307
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 42.73,
          "high": 42.86,
          "low": 42.63,
          "close": 42.71,
          "volume": 390.422,
          "close_time": 1767398399999,
          "quote_volume": 16681.01109,
          "trades": 110,
          "taker_buy_base": 177.596,
          "taker_buy_quote": 7593.96399
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 42.77,
          "high": 42.92,
          "low": 42.54,
          "close": 42.87,
          "volume": 416.691,
          "close_time": 1767401999999,
          "quote_volume": 17805.51782,
          "trades": 166,
          "taker_buy_base": 221.814,
          "taker_buy_quote": 9478.81379
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 42.87,
          "high": 43.2,
          "low": 42.87,
          "close": 43.2,
          "volume": 245.695,
          "close_time": 1767405599999,
          "quote_volume": 10571.76513,
          "trades": 199,
          "taker_buy_base": 197.07,
          "taker_buy_quote": 8480.46649
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 43.23,
          "high": 43.42,
          "low": 43.03,
          "close": 43.07,
          "volume": 182.938,
          "close_time": 1767409199999,
          "quote_volume": 7921.14788,
          "trades": 141,
          "taker_buy_base": 66.394,
          "taker_buy_quote": 2869.83161
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 43.08,
          "high": 43.92,
          "low": 43.07,
          "close": 43.84,
          "volume": 375.143,
          "close_time": 1767412799999,
          "quote_volume": 16367.47521,
          "trades": 195,
          "taker_buy_base": 197.701,
          "taker_buy_quote": 8632.0442
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 43.77,
          "high": 45.07,
          "low": 43.77,
          "close": 44.27,
          "volume": 1743.553,
          "close_time": 1767416399999,
          "quote_volume": 77642.64525,
          "trades": 483,
          "taker_buy_base": 995.422,
          "taker_buy_quote": 44355.37114
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 44.36,
          "high": 44.37,
          "low": 43.52,
          "close": 43.52,
          "volume": 1072.998,
          "close_time": 1767419999999,
          "quote_volume": 47088.71815,
          "trades": 270,
          "taker_buy_base": 731.193,
          "taker_buy_quote": 32089.55534
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 43.49,
          "high": 43.51,
          "low": 42.62,
          "close": 42.67,
          "volume": 666.261,
          "close_time": 1767423599999,
          "quote_volume": 28754.09945,
          "trades": 243,
          "taker_buy_base": 164.223,
          "taker_buy_quote": 7040.3017
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 42.66,
          "high": 42.95,
          "low": 42.22,
          "close": 42.72,
          "volume": 1144.3,
          "close_time": 1767427199999,
          "quote_volume": 48774.98476,
          "trades": 526,
          "taker_buy_base": 888.577,
          "taker_buy_quote": 37902.0588
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 42.67,
          "high": 43.1,
          "low": 42.54,
          "close": 42.74,
          "volume": 347.812,
          "close_time": 1767430799999,
          "quote_volume": 14882.42429,
          "trades": 338,
          "taker_buy_base": 170.792,
          "taker_buy_quote": 7300.39652
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 42.74,
          "high": 43.33,
          "low": 42.53,
          "close": 43.19,
          "volume": 238.62,
          "close_time": 1767434399999,
          "quote_volume": 10215.15048,
          "trades": 182,
          "taker_buy_base": 152.698,
          "taker_buy_quote": 6526.89387
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 43.13,
          "high": 43.13,
          "low": 42.61,
          "close": 42.7,
          "volume": 500.957,
          "close_time": 1767437999999,
          "quote_volume": 21488.75961,
          "trades": 181,
          "taker_buy_base": 153.309,
          "taker_buy_quote": 6572.34466
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 42.61,
          "high": 42.94,
          "low": 42.34,
          "close": 42.92,
          "volume": 552.964,
          "close_time": 1767441599999,
          "quote_volume": 23506.31594,
          "trades": 221,
          "taker_buy_base": 413.405,
          "taker_buy_quote": 17575.528
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 42.93,
          "high": 43.25,
          "low": 42.75,
          "close": 43.07,
          "volume": 1169.385,
          "close_time": 1767445199999,
          "quote_volume": 50251.54044,
          "trades": 316,
          "taker_buy_base": 975.938,
          "taker_buy_quote": 41955.64414
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 43.11,
          "high": 43.35,
          "low": 42.81,
          "close": 42.88,
          "volume": 433.703,
          "close_time": 1767448799999,
          "quote_volume": 18633.80848,
          "trades": 96,
          "taker_buy_base": 375.84,
          "taker_buy_quote": 16136.55755
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 42.87,
          "high": 43.08,
          "low": 42.63,
          "close": 42.63,
          "volume": 719.647,
          "close_time": 1767452399999,
          "quote_volume": 30846.38283,
          "trades": 127,
          "taker_buy_base": 355.334,
          "taker_buy_quote": 15242.51865
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 42.66,
          "high": 42.87,
          "low": 42.59,
          "close": 42.81,
          "volume": 356.458,
          "close_time": 1767455999999,
          "quote_volume": 15264.13926,
          "trades": 70,
          "taker_buy_base": 322.696,
          "taker_buy_quote": 13820.62891
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 42.82,
          "high": 42.95,
          "low": 42.82,
          "close": 42.95,
          "volume": 51.603,
          "close_time": 1767459599999,
          "quote_volume": 2212.97622,
          "trades": 16,
          "taker_buy_base": 9.472,
          "taker_buy_quote": 406.06753
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 43.0,
          "high": 43.14,
          "low": 42.84,
          "close": 42.84,
          "volume": 421.833,
          "close_time": 1767463199999,
          "quote_volume": 18139.0432,
          "trades": 82,
          "taker_buy_base": 171.779,
          "taker_buy_quote": 7386.41868
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 42.88,
          "high": 43.16,
          "low": 42.69,
          "close": 43.12,
          "volume": 1235.603,
          "close_time": 1767466799999,
          "quote_volume": 53218.42436,
          "trades": 113,
          "taker_buy_base": 170.655,
          "taker_buy_quote": 7330.03436
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 42.96,
          "high": 42.97,
          "low": 42.87,
          "close": 42.9,
          "volume": 40.055,
          "close_time": 1767470399999,
          "quote_volume": 1719.52605,
          "trades": 22,
          "taker_buy_base": 36.565,
          "taker_buy_quote": 1569.84943
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 42.82,
          "high": 43.0,
          "low": 42.63,
          "close": 42.82,
          "volume": 1200.3,
          "close_time": 1767473999999,
          "quote_volume": 51499.01377,
          "trades": 121,
          "taker_buy_base": 705.416,
          "taker_buy_quote": 30265.8847
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 42.81,
          "high": 43.07,
          "low": 42.65,
          "close": 42.91,
          "volume": 508.377,
          "close_time": 1767477599999,
          "quote_volume": 21786.21092,
          "trades": 129,
          "taker_buy_base": 320.062,
          "taker_buy_quote": 13719.49792
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 42.91,
          "high": 42.92,
          "low": 42.83,
          "close": 42.87,
          "volume": 54.133,
          "close_time": 1767481199999,
          "quote_volume": 2321.57987,
          "trades": 28,
          "taker_buy_base": 9.461,
          "taker_buy_quote": 405.66478
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 42.97,
          "high": 43.25,
          "low": 42.88,
          "close": 43.2,
          "volume": 391.622,
          "close_time": 1767484799999,
          "quote_volume": 16865.50536,
          "trades": 76,
          "taker_buy_base": 209.352,
          "taker_buy_quote": 9008.68407
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 43.26,
          "high": 43.57,
          "low": 43.02,
          "close": 43.1,
          "volume": 1139.975,
          "close_time": 1767488399999,
          "quote_volume": 49287.14139,
          "trades": 462,
          "taker_buy_base": 573.612,
          "taker_buy_quote": 24809.77165
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 43.1,
          "high": 43.19,
          "low": 42.86,
          "close": 42.94,
          "volume": 344.624,
          "close_time": 1767491999999,
          "quote_volume": 14814.59037,
          "trades": 206,
          "taker_buy_base": 178.89,
          "taker_buy_quote": 7693.701
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 42.95,
          "high": 43.23,
          "low": 42.93,
          "close": 43.11,
          "volume": 187.965,
          "close_time": 1767495599999,
          "quote_volume": 8088.78161,
          "trades": 77,
          "taker_buy_base": 33.532,
          "taker_buy_quote": 1443.52397
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 43.12,
          "high": 43.45,
          "low": 43.05,
          "close": 43.39,
          "volume": 164.946,
          "close_time": 1767499199999,
          "quote_volume": 7141.24788,
          "trades": 112,
          "taker_buy_base": 119.317,
          "taker_buy_quote": 5163.70496
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 43.38,
          "high": 43.42,
          "low": 43.13,
          "close": 43.13,
          "volume": 125.54,
          "close_time": 1767502799999,
          "quote_volume": 5430.53765,
          "trades": 99,
          "taker_buy_base": 31.29,
          "taker_buy_quote": 1353.30635
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 43.06,
          "high": 43.17,
          "low": 43.01,
          "close": 43.04,
          "volume": 38.858,
          "close_time": 1767506399999,
          "quote_volume": 1674.30462,
          "trades": 40,
          "taker_buy_base": 32.315,
          "taker_buy_quote": 1392.3155
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 43.04,
          "high": 43.21,
          "low": 42.4,
          "close": 42.54,
          "volume": 404.528,
          "close_time": 1767509999999,
          "quote_volume": 17236.80053,
          "trades": 156,
          "taker_buy_base": 103.669,
          "taker_buy_quote": 4420.44502
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 42.54,
          "high": 42.75,
          "low": 42.38,
          "close": 42.7,
          "volume": 1485.817,
          "close_time": 1767513599999,
          "quote_volume": 63433.51319,
          "trades": 226,
          "taker_buy_base": 619.16,
          "taker_buy_quote": 26414.89536
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 42.72,
          "high": 42.74,
          "low": 42.26,
          "close": 42.55,
          "volume": 881.504,
          "close_time": 1767517199999,
          "quote_volume": 37450.37451,
          "trades": 410,
          "taker_buy_base": 264.983,
          "taker_buy_quote": 11262.36408
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 42.52,
          "high": 42.9,
          "low": 42.45,
          "close": 42.76,
          "volume": 250.781,
          "close_time": 1767520799999,
          "quote_volume": 10708.35202,
          "trades": 178,
          "taker_buy_base": 73.894,
          "taker_buy_quote": 3156.16597
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 42.8,
          "high": 43.17,
          "low": 42.79,
          "close": 43.11,
          "volume": 1465.748,
          "close_time": 1767524399999,
          "quote_volume": 62845.40183,
          "trades": 214,
          "taker_buy_base": 421.648,
          "taker_buy_quote": 18084.05683
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 43.17,
          "high": 43.18,
          "low": 42.72,
          "close": 42.85,
          "volume": 422.845,
          "close_time": 1767527999999,
          "quote_volume": 18131.98309,
          "trades": 154,
          "taker_buy_base": 142.236,
          "taker_buy_quote": 6098.19269
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 42.85,
          "high": 43.05,
          "low": 42.56,
          "close": 42.58,
          "volume": 461.355,
          "close_time": 1767531599999,
          "quote_volume": 19759.04555,
          "trades": 189,
          "taker_buy_base": 133.939,
          "taker_buy_quote": 5732.5488
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 42.57,
          "high": 43.06,
          "low": 42.52,
          "close": 43.06,
          "volume": 248.452,
          "close_time": 1767535199999,
          "quote_volume": 10600.66328,
          "trades": 119,
          "taker_buy_base": 140.806,
          "taker_buy_quote": 6008.89433
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 43.03,
          "high": 43.47,
          "low": 42.85,
          "close": 43.39,
          "volume": 491.976,
          "close_time": 1767538799999,
          "quote_volume": 21266.89598,
          "trades": 309,
          "taker_buy_base": 400.027,
          "taker_buy_quote": 17299.76984
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 43.41,
          "high": 43.81,
          "low": 43.36,
          "close": 43.68,
          "volume": 1790.895,
          "close_time": 1767542399999,
          "quote_volume": 78166.36579,
          "trades": 322,
          "taker_buy_base": 780.674,
          "taker_buy_quote": 34071.13476
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 43.51,
          "high": 44.12,
          "low": 43.51,
          "close": 43.89,
          "volume": 1642.626,
          "close_time": 1767545999999,
          "quote_volume": 72258.58147,
          "trades": 255,
          "taker_buy_base": 602.895,
          "taker_buy_quote": 26536.44235
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 43.85,
          "high": 43.94,
          "low": 43.73,
          "close": 43.88,
          "volume": 719.37,
          "close_time": 1767549599999,
          "quote_volume": 31553.17021,
          "trades": 130,
          "taker_buy_base": 171.115,
          "taker_buy_quote": 7508.84652
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 43.67,
          "high": 43.67,
          "low": 42.97,
          "close": 43.26,
          "volume": 398.299,
          "close_time": 1767553199999,
          "quote_volume": 17230.18602,
          "trades": 78,
          "taker_buy_base": 264.095,
          "taker_buy_quote": 11428.65451
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 43.21,
          "high": 43.33,
          "low": 42.74,
          "close": 43.33,
          "volume": 265.975,
          "close_time": 1767556799999,
          "quote_volume": 11417.20949,
          "trades": 66,
          "taker_buy_base": 127.034,
          "taker_buy_quote": 5452.52264
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 43.33,
          "high": 43.46,
          "low": 43.12,
          "close": 43.33,
          "volume": 71.384,
          "close_time": 1767560399999,
          "quote_volume": 3093.96558,
          "trades": 30,
          "taker_buy_base": 21.695,
          "taker_buy_quote": 941.72109
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 43.31,
          "high": 43.66,
          "low": 43.15,
          "close": 43.24,
          "volume": 244.1,
          "close_time": 1767563999999,
          "quote_volume": 10609.32624,
          "trades": 47,
          "taker_buy_base": 130.835,
          "taker_buy_quote": 5681.51046
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 43.25,
          "high": 43.38,
          "low": 43.07,
          "close": 43.07,
          "volume": 351.928,
          "close_time": 1767567599999,
          "quote_volume": 15227.34534,
          "trades": 33,
          "taker_buy_base": 223.172,
          "taker_buy_quote": 9667.82472
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 43.19,
          "high": 43.36,
          "low": 43.14,
          "close": 43.35,
          "volume": 40.745,
          "close_time": 1767571199999,
          "quote_volume": 1761.70031,
          "trades": 22,
          "taker_buy_base": 19.871,
          "taker_buy_quote": 858.64602
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 43.45,
          "high": 44.01,
          "low": 43.43,
          "close": 43.89,
          "volume": 296.322,
          "close_time": 1767574799999,
          "quote_volume": 12963.0608,
          "trades": 273,
          "taker_buy_base": 177.695,
          "taker_buy_quote": 7773.4725
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 43.81,
          "high": 44.3,
          "low": 43.81,
          "close": 44.17,
          "volume": 562.698,
          "close_time": 1767578399999,
          "quote_volume": 24856.20612,
          "trades": 320,
          "taker_buy_base": 432.304,
          "taker_buy_quote": 19104.57517
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 44.18,
          "high": 44.25,
          "low": 43.69,
          "close": 44.03,
          "volume": 162.755,
          "close_time": 1767581999999,
          "quote_volume": 7155.80687,
          "trades": 156,
          "taker_buy_base": 129.666,
          "taker_buy_quote": 5699.9114
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 43.88,
          "high": 44.11,
          "low": 43.79,
          "close": 44.11,
          "volume": 65.092,
          "close_time": 1767585599999,
          "quote_volume": 2861.00033,
          "trades": 50,
          "taker_buy_base": 49.047,
          "taker_buy_quote": 2156.39918
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 44.07,
          "high": 44.19,
          "low": 42.87,
          "close": 43.04,
          "volume": 1581.694,
          "close_time": 1767589199999,
          "quote_volume": 68283.6268,
          "trades": 324,
          "taker_buy_base": 1204.446,
          "taker_buy_quote": 51953.70366
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 42.99,
          "high": 43.39,
          "low": 42.79,
          "close": 43.06,
          "volume": 601.068,
          "close_time": 1767592799999,
          "quote_volume": 25950.19478,
          "trades": 275,
          "taker_buy_base": 183.418,
          "taker_buy_quote": 7917.29936
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 43.08,
          "high": 43.36,
          "low": 42.63,
          "close": 42.72,
          "volume": 293.843,
          "close_time": 1767596399999,
          "quote_volume": 12566.93908,
          "trades": 207,
          "taker_buy_base": 151.361,
          "taker_buy_quote": 6477.45587
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 42.85,
          "high": 43.03,
          "low": 42.78,
          "close": 42.98,
          "volume": 838.033,
          "close_time": 1767599999999,
          "quote_volume": 35995.2637,
          "trades": 152,
          "taker_buy_base": 158.316,
          "taker_buy_quote": 6805.68426
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 42.98,
          "high": 43.17,
          "low": 42.66,
          "close": 42.72,
          "volume": 787.448,
          "close_time": 1767603599999,
          "quote_volume": 33901.74358,
          "trades": 190,
          "taker_buy_base": 687.005,
          "taker_buy_quote": 29591.26901
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 42.59,
          "high": 42.91,
          "low": 42.42,
          "close": 42.76,
          "volume": 575.131,
          "close_time": 1767607199999,
          "quote_volume": 24521.21076,
          "trades": 289,
          "taker_buy_base": 342.249,
          "taker_buy_quote": 14575.33703
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 42.78,
          "high": 42.97,
          "low": 42.53,
          "close": 42.7,
          "volume": 376.444,
          "close_time": 1767610799999,
          "quote_volume": 16074.40494,
          "trades": 228,
          "taker_buy_base": 260.254,
          "taker_buy_quote": 11109.33338
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 42.67,
          "high": 42.93,
          "low": 42.62,
          "close": 42.93,
          "volume": 114.242,
          "close_time": 1767614399999,
          "quote_volume": 4879.8456,
          "trades": 165,
          "taker_buy_base": 75.012,
          "taker_buy_quote": 3204.63712
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 42.94,
          "high": 42.94,
          "low": 42.38,
          "close": 42.77,
          "volume": 841.634,
          "close_time": 1767617999999,
          "quote_volume": 35926.708,
          "trades": 90,
          "taker_buy_base": 239.078,
          "taker_buy_quote": 10186.92915
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 42.72,
          "high": 42.81,
          "low": 42.37,
          "close": 42.38,
          "volume": 129.755,
          "close_time": 1767621599999,
          "quote_volume": 5523.13097,
          "trades": 32,
          "taker_buy_base": 40.329,
          "taker_buy_quote": 1716.76056
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 42.68,
          "high": 43.07,
          "low": 42.47,
          "close": 42.83,
          "volume": 168.593,
          "close_time": 1767625199999,
          "quote_volume": 7197.5838,
          "trades": 40,
          "taker_buy_base": 21.486,
          "taker_buy_quote": 921.79552
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 43.0,
          "high": 43.23,
          "low": 42.63,
          "close": 43.04,
          "volume": 321.924,
          "close_time": 1767628799999,
          "quote_volume": 13838.54164,
          "trades": 58,
          "taker_buy_base": 195.239,
          "taker_buy_quote": 8394.02615
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 43.04,
          "high": 43.04,
          "low": 42.76,
          "close": 42.94,
          "volume": 439.964,
          "close_time": 1767632399999,
          "quote_volume": 18884.48216,
          "trades": 84,
          "taker_buy_base": 332.878,
          "taker_buy_quote": 14294.0152
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 43.01,
          "high": 43.3,
          "low": 42.49,
          "close": 43.3,
          "volume": 233.371,
          "close_time": 1767635999999,
          "quote_volume": 10001.9307,
          "trades": 83,
          "taker_buy_base": 60.606,
          "taker_buy_quote": 2606.94837
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 43.24,
          "high": 43.48,
          "low": 43.03,
          "close": 43.48,
          "volume": 1347.991,
          "close_time": 1767639599999,
          "quote_volume": 58252.03309,
          "trades": 135,
          "taker_buy_base": 605.894,
          "taker_buy_quote": 26194.35877
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 43.6,
          "high": 43.73,
          "low": 43.32,
          "close": 43.49,
          "volume": 200.746,
          "close_time": 1767643199999,
          "quote_volume": 8735.73547,
          "trades": 39,
          "taker_buy_base": 53.246,
          "taker_buy_quote": 2321.94488
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 43.74,
          "high": 44.5,
          "low": 43.67,
          "close": 43.73,
          "volume": 1412.237,
          "close_time": 1767646799999,
          "quote_volume": 62190.64452,
          "trades": 205,
          "taker_buy_base": 752.738,
          "taker_buy_quote": 33113.41098
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 43.88,
          "high": 44.08,
          "low": 43.53,
          "close": 43.53,
          "volume": 232.24,
          "close_time": 1767650399999,
          "quote_volume": 10189.77925,
          "trades": 50,
          "taker_buy_base": 102.929,
          "taker_buy_quote": 4520.58685
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 43.53,
          "high": 44.19,
          "low": 43.5,
          "close": 44.16,
          "volume": 268.113,
          "close_time": 1767653999999,
          "quote_volume": 11754.71419,
          "trades": 51,
          "taker_buy_base": 131.183,
          "taker_buy_quote": 5764.99245
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 44.16,
          "high": 44.47,
          "low": 43.91,
          "close": 44.04,
          "volume": 290.992,
          "close_time": 1767657599999,
          "quote_volume": 12826.01921,
          "trades": 46,
          "taker_buy_base": 159.822,
          "taker_buy_quote": 7045.47378
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 44.08,
          "high": 44.12,
          "low": 43.66,
          "close": 43.96,
          "volume": 232.94,
          "close_time": 1767661199999,
          "quote_volume": 10233.55936,
          "trades": 174,
          "taker_buy_base": 142.18,
          "taker_buy_quote": 6246.16486
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 43.94,
          "high": 44.45,
          "low": 43.92,
          "close": 44.02,
          "volume": 223.905,
          "close_time": 1767664799999,
          "quote_volume": 9903.01125,
          "trades": 340,
          "taker_buy_base": 143.355,
          "taker_buy_quote": 6342.60013
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 44.01,
          "high": 44.14,
          "low": 43.73,
          "close": 43.84,
          "volume": 118.195,
          "close_time": 1767668399999,
          "quote_volume": 5193.91132,
          "trades": 197,
          "taker_buy_base": 58.179,
          "taker_buy_quote": 2556.79956
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 44.05,
          "high": 44.8,
          "low": 44.03,
          "close": 44.73,
          "volume": 742.968,
          "close_time": 1767671999999,
          "quote_volume": 33045.59386,
          "trades": 315,
          "taker_buy_base": 301.262,
          "taker_buy_quote": 13423.18124
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 44.64,
          "high": 45.1,
          "low": 44.64,
          "close": 45.08,
          "volume": 322.03,
          "close_time": 1767675599999,
          "quote_volume": 14479.21937,
          "trades": 158,
          "taker_buy_base": 180.485,
          "taker_buy_quote": 8121.3357
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 45.08,
          "high": 45.08,
          "low": 44.22,
          "close": 44.25,
          "volume": 311.674,
          "close_time": 1767679199999,
          "quote_volume": 13895.1394,
          "trades": 129,
          "taker_buy_base": 182.193,
          "taker_buy_quote": 8138.74741
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 44.41,
          "high": 44.65,
          "low": 44.3,
          "close": 44.62,
          "volume": 74.321,
          "close_time": 1767682799999,
          "quote_volume": 3306.98156,
          "trades": 29,
          "taker_buy_base": 24.062,
          "taker_buy_quote": 1072.24894
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 44.64,
          "high": 44.76,
          "low": 43.82,
          "close": 43.94,
          "volume": 482.429,
          "close_time": 1767686399999,
          "quote_volume": 21444.10245,
          "trades": 72,
          "taker_buy_base": 290.741,
          "taker_buy_quote": 12960.54895
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 44.15,
          "high": 44.93,
          "low": 44.15,
          "close": 44.53,
          "volume": 479.637,
          "close_time": 1767689999999,
          "quote_volume": 21388.22087,
          "trades": 73,
          "taker_buy_base": 339.893,
          "taker_buy_quote": 15144.34835
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 44.43,
          "high": 45.16,
          "low": 44.37,
          "close": 44.61,
          "volume": 645.416,
          "close_time": 1767693599999,
          "quote_volume": 28978.31255,
          "trades": 95,
          "taker_buy_base": 278.122,
          "taker_buy_quote": 12514.01996
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 44.65,
          "high": 45.09,
          "low": 44.48,
          "close": 44.92,
          "volume": 243.328,
          "close_time": 1767697199999,
          "quote_volume": 10878.64471,
          "trades": 99,
          "taker_buy_base": 117.95,
          "taker_buy_quote": 5285.2699
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 44.86,
          "high": 46.2,
          "low": 44.71,
          "close": 45.76,
          "volume": 885.663,
          "close_time": 1767700799999,
          "quote_volume": 40120.47537,
          "trades": 187,
          "taker_buy_base": 529.327,
          "taker_buy_quote": 23972.70826
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 45.82,
          "high": 46.7,
          "low": 45.47,
          "close": 46.41,
          "volume": 2303.029,
          "close_time": 1767704399999,
          "quote_volume": 106682.06476,
          "trades": 221,
          "taker_buy_base": 557.841,
          "taker_buy_quote": 25847.14975
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 46.31,
          "high": 46.64,
          "low": 45.72,
          "close": 46.0,
          "volume": 742.698,
          "close_time": 1767707999999,
          "quote_volume": 34288.70227,
          "trades": 128,
          "taker_buy_base": 402.216,
          "taker_buy_quote": 18574.09945
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 45.81,
          "high": 46.14,
          "low": 44.9,
          "close": 45.26,
          "volume": 1844.696,
          "close_time": 1767711599999,
          "quote_volume": 83257.04861,
          "trades": 209,
          "taker_buy_base": 1282.472,
          "taker_buy_quote": 57862.37986
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 45.41,
          "high": 45.94,
          "low": 44.76,
          "close": 45.27,
          "volume": 2892.956,
          "close_time": 1767715199999,
          "quote_volume": 131047.92191,
          "trades": 328,
          "taker_buy_base": 677.189,
          "taker_buy_quote": 30742.86381
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 45.31,
          "high": 45.45,
          "low": 43.68,
          "close": 44.14,
          "volume": 2420.339,
          "close_time": 1767718799999,
          "quote_volume": 107467.8736,
          "trades": 298,
          "taker_buy_base": 1115.505,
          "taker_buy_quote": 49339.71085
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 43.9,
          "high": 44.45,
          "low": 42.86,
          "close": 42.98,
          "volume": 1573.34,
          "close_time": 1767722399999,
          "quote_volume": 68501.88445,
          "trades": 188,
          "taker_buy_base": 879.434,
          "taker_buy_quote": 38167.53426
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 43.17,
          "high": 43.7,
          "low": 43.17,
          "close": 43.61,
          "volume": 213.402,
          "close_time": 1767725999999,
          "quote_volume": 9279.37459,
          "trades": 48,
          "taker_buy_base": 108.168,
          "taker_buy_quote": 4690.17709
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 43.55,
          "high": 43.86,
          "low": 43.31,
          "close": 43.4,
          "volume": 487.414,
          "close_time": 1767729599999,
          "quote_volume": 21142.11822,
          "trades": 58,
          "taker_buy_base": 49.169,
          "taker_buy_quote": 2143.28977
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 43.45,
          "high": 43.9,
          "low": 43.45,
          "close": 43.75,
          "volume": 241.277,
          "close_time": 1767733199999,
          "quote_volume": 10575.90059,
          "trades": 41,
          "taker_buy_base": 164.723,
          "taker_buy_quote": 7223.69827
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 43.69,
          "high": 44.64,
          "low": 43.6,
          "close": 44.38,
          "volume": 972.122,
          "close_time": 1767736799999,
          "quote_volume": 43089.61999,
          "trades": 125,
          "taker_buy_base": 425.696,
          "taker_buy_quote": 18953.00033
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 44.41,
          "high": 44.47,
          "low": 44.03,
          "close": 44.18,
          "volume": 134.298,
          "close_time": 1767740399999,
          "quote_volume": 5929.88749,
          "trades": 21,
          "taker_buy_base": 44.135,
          "taker_buy_quote": 1952.56152
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 44.14,
          "high": 44.8,
          "low": 44.14,
          "close": 44.74,
          "volume": 371.092,
          "close_time": 1767743999999,
          "quote_volume": 16497.1158,
          "trades": 112,
          "taker_buy_base": 339.968,
          "taker_buy_quote": 15112.84361
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 44.59,
          "high": 44.67,
          "low": 43.69,
          "close": 43.71,
          "volume": 633.03,
          "close_time": 1767747599999,
          "quote_volume": 27892.02543,
          "trades": 230,
          "taker_buy_base": 345.783,
          "taker_buy_quote": 15243.96063
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 43.75,
          "high": 43.87,
          "low": 43.23,
          "close": 43.25,
          "volume": 676.906,
          "close_time": 1767751199999,
          "quote_volume": 29416.00062,
          "trades": 490,
          "taker_buy_base": 275.759,
          "taker_buy_quote": 11991.35742
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 43.21,
          "high": 43.46,
          "low": 43.08,
          "close": 43.4,
          "volume": 184.496,
          "close_time": 1767754799999,
          "quote_volume": 7975.6781,
          "trades": 267,
          "taker_buy_base": 88.531,
          "taker_buy_quote": 3826.82974
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 43.47,
          "high": 43.84,
          "low": 43.31,
          "close": 43.31,
          "volume": 220.892,
          "close_time": 1767758399999,
          "quote_volume": 9645.81865,
          "trades": 210,
          "taker_buy_base": 137.002,
          "taker_buy_quote": 5981.62918
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 43.35,
          "high": 43.48,
          "low": 43.21,
          "close": 43.46,
          "volume": 220.582,
          "close_time": 1767761999999,
          "quote_volume": 9562.64278,
          "trades": 71,
          "taker_buy_base": 78.911,
          "taker_buy_quote": 3419.36089
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 43.28,
          "high": 43.77,
          "low": 43.28,
          "close": 43.39,
          "volume": 43.206,
          "close_time": 1767765599999,
          "quote_volume": 1874.89433,
          "trades": 27,
          "taker_buy_base": 15.209,
          "taker_buy_quote": 660.28396
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 43.28,
          "high": 43.29,
          "low": 42.89,
          "close": 42.89,
          "volume": 230.887,
          "close_time": 1767769199999,
          "quote_volume": 9933.05083,
          "trades": 54,
          "taker_buy_base": 78.473,
          "taker_buy_quote": 3381.54255
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 42.92,
          "high": 43.16,
          "low": 42.74,
          "close": 43.15,
          "volume": 306.396,
          "close_time": 1767772799999,
          "quote_volume": 13147.29907,
          "trades": 41,
          "taker_buy_base": 260.098,
          "taker_buy_quote": 11167.30798
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 43.3,
          "high": 43.48,
          "low": 43.13,
          "close": 43.34,
          "volume": 125.336,
          "close_time": 1767776399999,
          "quote_volume": 5435.57965,
          "trades": 28,
          "taker_buy_base": 52.822,
          "taker_buy_quote": 2287.74487
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 43.22,
          "high": 43.22,
          "low": 42.12,
          "close": 42.41,
          "volume": 1647.806,
          "close_time": 1767779999999,
          "quote_volume": 70070.80746,
          "trades": 158,
          "taker_buy_base": 660.802,
          "taker_buy_quote": 28066.11387
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 42.38,
          "high": 42.62,
          "low": 42.37,
          "close": 42.37,
          "volume": 64.322,
          "close_time": 1767783599999,
          "quote_volume": 2729.03617,
          "trades": 30,
          "taker_buy_base": 19.346,
          "taker_buy_quote": 821.23558
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 42.45,
          "high": 42.6,
          "low": 42.44,
          "close": 42.48,
          "volume": 179.491,
          "close_time": 1767787199999,
          "quote_volume": 7627.21005,
          "trades": 22,
          "taker_buy_base": 146.232,
          "taker_buy_quote": 6214.43349
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 42.48,
          "high": 42.49,
          "low": 41.88,
          "close": 41.91,
          "volume": 318.104,
          "close_time": 1767790799999,
          "quote_volume": 13392.12022,
          "trades": 79,
          "taker_buy_base": 89.098,
          "taker_buy_quote": 3744.84574
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 41.95,
          "high": 42.07,
          "low": 41.58,
          "close": 41.67,
          "volume": 642.592,
          "close_time": 1767794399999,
          "quote_volume": 26856.60577,
          "trades": 124,
          "taker_buy_base": 259.317,
          "taker_buy_quote": 10840.07222
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 41.72,
          "high": 41.75,
          "low": 41.09,
          "close": 41.69,
          "volume": 373.461,
          "close_time": 1767797999999,
          "quote_volume": 15470.2861,
          "trades": 99,
          "taker_buy_base": 221.901,
          "taker_buy_quote": 9191.88137
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 41.3,
          "high": 41.36,
          "low": 40.79,
          "close": 41.17,
          "volume": 1028.601,
          "close_time": 1767801599999,
          "quote_volume": 42187.46449,
          "trades": 139,
          "taker_buy_base": 334.46,
          "taker_buy_quote": 13754.29659
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 41.17,
          "high": 41.47,
          "low": 41.09,
          "close": 41.43,
          "volume": 1130.476,
          "close_time": 1767805199999,
          "quote_volume": 46672.64191,
          "trades": 116,
          "taker_buy_base": 608.244,
          "taker_buy_quote": 25100.68794
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 41.31,
          "high": 41.55,
          "low": 41.15,
          "close": 41.29,
          "volume": 770.249,
          "close_time": 1767808799999,
          "quote_volume": 31781.48092,
          "trades": 87,
          "taker_buy_base": 329.475,
          "taker_buy_quote": 13625.39305
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 41.19,
          "high": 41.52,
          "low": 41.13,
          "close": 41.19,
          "volume": 128.777,
          "close_time": 1767812399999,
          "quote_volume": 5319.60692,
          "trades": 62,
          "taker_buy_base": 85.088,
          "taker_buy_quote": 3517.70704
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 41.23,
          "high": 41.31,
          "low": 40.74,
          "close": 41.19,
          "volume": 634.044,
          "close_time": 1767815999999,
          "quote_volume": 26051.76486,
          "trades": 109,
          "taker_buy_base": 325.345,
          "taker_buy_quote": 13395.69135
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 41.12,
          "high": 41.12,
          "low": 40.75,
          "close": 40.9,
          "volume": 506.292,
          "close_time": 1767819599999,
          "quote_volume": 20714.24086,
          "trades": 55,
          "taker_buy_base": 134.986,
          "taker_buy_quote": 5535.88441
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 40.9,
          "high": 41.13,
          "low": 40.9,
          "close": 40.98,
          "volume": 246.197,
          "close_time": 1767823199999,
          "quote_volume": 10094.24804,
          "trades": 23,
          "taker_buy_base": 141.586,
          "taker_buy_quote": 5806.46869
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 40.91,
          "high": 40.99,
          "low": 40.72,
          "close": 40.87,
          "volume": 407.19,
          "close_time": 1767826799999,
          "quote_volume": 16648.67425,
          "trades": 44,
          "taker_buy_base": 393.29,
          "taker_buy_quote": 16081.0968
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 40.73,
          "high": 41.09,
          "low": 40.45,
          "close": 40.86,
          "volume": 520.957,
          "close_time": 1767830399999,
          "quote_volume": 21324.24691,
          "trades": 75,
          "taker_buy_base": 307.62,
          "taker_buy_quote": 12604.78279
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 40.82,
          "high": 41.23,
          "low": 40.68,
          "close": 41.15,
          "volume": 337.959,
          "close_time": 1767833999999,
          "quote_volume": 13840.00236,
          "trades": 153,
          "taker_buy_base": 295.503,
          "taker_buy_quote": 12104.22101
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 41.2,
          "high": 41.4,
          "low": 41.11,
          "close": 41.37,
          "volume": 314.396,
          "close_time": 1767837599999,
          "quote_volume": 12976.92085,
          "trades": 186,
          "taker_buy_base": 152.495,
          "taker_buy_quote": 6294.41411
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 41.32,
          "high": 41.32,
          "low": 40.8,
          "close": 40.89,
          "volume": 128.931,
          "close_time": 1767841199999,
          "quote_volume": 5298.48317,
          "trades": 221,
          "taker_buy_base": 60.612,
          "taker_buy_quote": 2487.72556
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 41.01,
          "high": 41.27,
          "low": 40.51,
          "close": 40.63,
          "volume": 205.657,
          "close_time": 1767844799999,
          "quote_volume": 8428.17667,
          "trades": 164,
          "taker_buy_base": 132.599,
          "taker_buy_quote": 5444.19416
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 40.59,
          "high": 40.6,
          "low": 40.16,
          "close": 40.51,
          "volume": 291.989,
          "close_time": 1767848399999,
          "quote_volume": 11787.02783,
          "trades": 147,
          "taker_buy_base": 158.589,
          "taker_buy_quote": 6397.18447
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 40.69,
          "high": 40.92,
          "low": 40.45,
          "close": 40.45,
          "volume": 109.663,
          "close_time": 1767851999999,
          "quote_volume": 4475.11551,
          "trades": 26,
          "taker_buy_base": 39.61,
          "taker_buy_quote": 1614.52053
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 40.66,
          "high": 40.67,
          "low": 39.65,
          "close": 39.75,
          "volume": 740.257,
          "close_time": 1767855599999,
          "quote_volume": 29584.28183,
          "trades": 118,
          "taker_buy_base": 208.835,
          "taker_buy_quote": 8367.54521
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 39.76,
          "high": 40.25,
          "low": 39.64,
          "close": 39.93,
          "volume": 868.889,
          "close_time": 1767859199999,
          "quote_volume": 34705.85796,
          "trades": 111,
          "taker_buy_base": 306.945,
          "taker_buy_quote": 12305.17277
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 40.04,
          "high": 40.17,
          "low": 38.95,
          "close": 39.02,
          "volume": 1584.528,
          "close_time": 1767862799999,
          "quote_volume": 62737.00937,
          "trades": 195,
          "taker_buy_base": 306.383,
          "taker_buy_quote": 12081.15311
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 39.02,
          "high": 39.03,
          "low": 37.77,
          "close": 37.96,
          "volume": 1932.364,
          "close_time": 1767866399999,
          "quote_volume": 74225.15933,
          "trades": 407,
          "taker_buy_base": 861.631,
          "taker_buy_quote": 33204.60341
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 37.99,
          "high": 38.64,
          "low": 37.64,
          "close": 38.09,
          "volume": 1398.769,
          "close_time": 1767869999999,
          "quote_volume": 53407.20725,
          "trades": 222,
          "taker_buy_base": 797.364,
          "taker_buy_quote": 30478.42688
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 38.01,
          "high": 38.17,
          "low": 37.53,
          "close": 38.04,
          "volume": 391.526,
          "close_time": 1767873599999,
          "quote_volume": 14842.24691,
          "trades": 144,
          "taker_buy_base": 182.495,
          "taker_buy_quote": 6918.59113
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 38.17,
          "high": 38.22,
          "low": 37.82,
          "close": 38.02,
          "volume": 195.258,
          "close_time": 1767877199999,
          "quote_volume": 7414.16696,
          "trades": 70,
          "taker_buy_base": 35.608,
          "taker_buy_quote": 1354.74087
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 38.03,
          "high": 38.23,
          "low": 37.87,
          "close": 38.02,
          "volume": 275.236,
          "close_time": 1767880799999,
          "quote_volume": 10482.19306,
          "trades": 91,
          "taker_buy_base": 167.985,
          "taker_buy_quote": 6396.21073
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 37.97,
          "high": 38.46,
          "low": 37.76,
          "close": 38.3,
          "volume": 294.989,
          "close_time": 1767884399999,
          "quote_volume": 11262.1529,
          "trades": 160,
          "taker_buy_base": 136.104,
          "taker_buy_quote": 5208.83913
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 38.29,
          "high": 39.1,
          "low": 38.22,
          "close": 39.03,
          "volume": 852.267,
          "close_time": 1767887999999,
          "quote_volume": 32940.71323,
          "trades": 262,
          "taker_buy_base": 358.227,
          "taker_buy_quote": 13869.87988
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 39.03,
          "high": 39.04,
          "low": 38.48,
          "close": 38.72,
          "volume": 495.931,
          "close_time": 1767891599999,
          "quote_volume": 19156.77695,
          "trades": 125,
          "taker_buy_base": 304.615,
          "taker_buy_quote": 11762.9408
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 38.85,
          "high": 38.93,
          "low": 38.5,
          "close": 38.81,
          "volume": 498.36,
          "close_time": 1767895199999,
          "quote_volume": 19308.41798,
          "trades": 114,
          "taker_buy_base": 299.69,
          "taker_buy_quote": 11602.52976
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 38.75,
          "high": 38.95,
          "low": 38.65,
          "close": 38.73,
          "volume": 343.448,
          "close_time": 1767898799999,
          "quote_volume": 13338.10136,
          "trades": 89,
          "taker_buy_base": 244.301,
          "taker_buy_quote": 9496.11236
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 38.73,
          "high": 38.92,
          "low": 38.71,
          "close": 38.71,
          "volume": 156.202,
          "close_time": 1767902399999,
          "quote_volume": 6061.19428,
          "trades": 46,
          "taker_buy_base": 61.32,
          "taker_buy_quote": 2384.22041
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 38.64,
          "high": 38.71,
          "low": 38.29,
          "close": 38.67,
          "volume": 1284.374,
          "close_time": 1767905999999,
          "quote_volume": 49537.46282,
          "trades": 204,
          "taker_buy_base": 897.649,
          "taker_buy_quote": 34633.32023
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 38.66,
          "high": 38.76,
          "low": 38.58,
          "close": 38.68,
          "volume": 139.908,
          "close_time": 1767909599999,
          "quote_volume": 5406.8401,
          "trades": 31,
          "taker_buy_base": 8.999,
          "taker_buy_quote": 348.03335
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 38.81,
          "high": 38.98,
          "low": 38.44,
          "close": 38.66,
          "volume": 602.617,
          "close_time": 1767913199999,
          "quote_volume": 23262.23996,
          "trades": 78,
          "taker_buy_base": 277.677,
          "taker_buy_quote": 10735.8884
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 38.7,
          "high": 38.87,
          "low": 38.59,
          "close": 38.78,
          "volume": 119.899,
          "close_time": 1767916799999,
          "quote_volume": 4643.01179,
          "trades": 21,
          "taker_buy_base": 26.241,
          "taker_buy_quote": 1015.6407
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 38.72,
          "high": 39.21,
          "low": 38.72,
          "close": 39.04,
          "volume": 134.224,
          "close_time": 1767920399999,
          "quote_volume": 5241.88497,
          "trades": 56,
          "taker_buy_base": 66.743,
          "taker_buy_quote": 2609.10555
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 39.18,
          "high": 39.56,
          "low": 38.93,
          "close": 39.1,
          "volume": 460.371,
          "close_time": 1767923999999,
          "quote_volume": 18049.8358,
          "trades": 119,
          "taker_buy_base": 201.347,
          "taker_buy_quote": 7890.5214
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 39.0,
          "high": 39.22,
          "low": 38.96,
          "close": 39.08,
          "volume": 161.282,
          "close_time": 1767927599999,
          "quote_volume": 6293.78433,
          "trades": 32,
          "taker_buy_base": 50.677,
          "taker_buy_quote": 1976.7998
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 38.83,
          "high": 39.24,
          "low": 38.79,
          "close": 39.22,
          "volume": 369.756,
          "close_time": 1767931199999,
          "quote_volume": 14460.10557,
          "trades": 63,
          "taker_buy_base": 270.302,
          "taker_buy_quote": 10577.87312
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 39.24,
          "high": 39.26,
          "low": 39.01,
          "close": 39.01,
          "volume": 12.935,
          "close_time": 1767934799999,
          "quote_volume": 505.00607,
          "trades": 6,
          "taker_buy_base": 11.688,
          "taker_buy_quote": 456.2359
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 38.94,
          "high": 39.11,
          "low": 38.94,
          "close": 39.09,
          "volume": 70.535,
          "close_time": 1767938399999,
          "quote_volume": 2753.35362,
          "trades": 22,
          "taker_buy_base": 50.712,
          "taker_buy_quote": 1978.788
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 39.05,
          "high": 39.53,
          "low": 38.95,
          "close": 39.53,
          "volume": 77.334,
          "close_time": 1767941999999,
          "quote_volume": 3037.2287,
          "trades": 34,
          "taker_buy_base": 62.261,
          "taker_buy_quote": 2443.88505
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 39.4,
          "high": 39.56,
          "low": 39.15,
          "close": 39.22,
          "volume": 269.972,
          "close_time": 1767945599999,
          "quote_volume": 10635.57214,
          "trades": 68,
          "taker_buy_base": 79.998,
          "taker_buy_quote": 3153.42822
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 39.18,
          "high": 39.27,
          "low": 38.17,
          "close": 38.34,
          "volume": 1007.123,
          "close_time": 1767949199999,
          "quote_volume": 38752.13206,
          "trades": 223,
          "taker_buy_base": 481.526,
          "taker_buy_quote": 18510.27951
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 38.44,
          "high": 38.71,
          "low": 38.4,
          "close": 38.53,
          "volume": 124.282,
          "close_time": 1767952799999,
          "quote_volume": 4805.01308,
          "trades": 46,
          "taker_buy_base": 107.779,
          "taker_buy_quote": 4169.15381
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 38.48,
          "high": 38.65,
          "low": 38.36,
          "close": 38.58,
          "volume": 936.054,
          "close_time": 1767956399999,
          "quote_volume": 36039.66443,
          "trades": 125,
          "taker_buy_base": 309.277,
          "taker_buy_quote": 11924.24775
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 38.56,
          "high": 38.88,
          "low": 38.56,
          "close": 38.76,
          "volume": 135.114,
          "close_time": 1767959999999,
          "quote_volume": 5237.16807,
          "trades": 94,
          "taker_buy_base": 89.101,
          "taker_buy_quote": 3454.57788
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 38.83,
          "high": 38.84,
          "low": 38.5,
          "close": 38.59,
          "volume": 21.317,
          "close_time": 1767963599999,
          "quote_volume": 825.75945,
          "trades": 13,
          "taker_buy_base": 4.567,
          "taker_buy_quote": 177.09157
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 38.64,
          "high": 39.0,
          "low": 38.56,
          "close": 38.68,
          "volume": 473.114,
          "close_time": 1767967199999,
          "quote_volume": 18365.4128,
          "trades": 130,
          "taker_buy_base": 304.788,
          "taker_buy_quote": 11821.94745
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 38.76,
          "high": 38.76,
          "low": 37.91,
          "close": 38.17,
          "volume": 371.702,
          "close_time": 1767970799999,
          "quote_volume": 14192.75148,
          "trades": 124,
          "taker_buy_base": 157.971,
          "taker_buy_quote": 6045.91887
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 38.13,
          "high": 38.99,
          "low": 37.99,
          "close": 38.35,
          "volume": 770.905,
          "close_time": 1767974399999,
          "quote_volume": 29829.41273,
          "trades": 115,
          "taker_buy_base": 496.632,
          "taker_buy_quote": 19185.18835
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 38.7,
          "high": 38.81,
          "low": 38.41,
          "close": 38.58,
          "volume": 137.241,
          "close_time": 1767977999999,
          "quote_volume": 5290.93676,
          "trades": 30,
          "taker_buy_base": 85.235,
          "taker_buy_quote": 3287.34288
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 38.61,
          "high": 38.65,
          "low": 38.16,
          "close": 38.28,
          "volume": 354.071,
          "close_time": 1767981599999,
          "quote_volume": 13567.81415,
          "trades": 53,
          "taker_buy_base": 280.402,
          "taker_buy_quote": 10727.00137
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 38.54,
          "high": 38.54,
          "low": 37.84,
          "close": 38.24,
          "volume": 423.912,
          "close_time": 1767985199999,
          "quote_volume": 16112.38267,
          "trades": 50,
          "taker_buy_base": 69.097,
          "taker_buy_quote": 2635.66815
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 38.19,
          "high": 38.19,
          "low": 37.45,
          "close": 37.84,
          "volume": 1889.239,
          "close_time": 1767988799999,
          "quote_volume": 71127.22771,
          "trades": 175,
          "taker_buy_base": 363.379,
          "taker_buy_quote": 13689.74206
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 37.82,
          "high": 37.99,
          "low": 37.79,
          "close": 37.79,
          "volume": 76.138,
          "close_time": 1767992399999,
          "quote_volume": 2881.29471,
          "trades": 21,
          "taker_buy_base": 11.466,
          "taker_buy_quote": 434.75524
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 37.75,
          "high": 38.02,
          "low": 37.7,
          "close": 37.88,
          "volume": 19.913,
          "close_time": 1767995999999,
          "quote_volume": 752.61849,
          "trades": 9,
          "taker_buy_base": 5.672,
          "taker_buy_quote": 215.00709
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 37.91,
          "high": 38.15,
          "low": 37.7,
          "close": 38.15,
          "volume": 173.515,
          "close_time": 1767999599999,
          "quote_volume": 6596.69679,
          "trades": 54,
          "taker_buy_base": 110.405,
          "taker_buy_quote": 4207.17186
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 38.1,
          "high": 38.17,
          "low": 37.86,
          "close": 37.86,
          "volume": 111.95,
          "close_time": 1768003199999,
          "quote_volume": 4263.27697,
          "trades": 41,
          "taker_buy_base": 22.321,
          "taker_buy_quote": 850.83856
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 37.74,
          "high": 37.74,
          "low": 37.44,
          "close": 37.5,
          "volume": 132.851,
          "close_time": 1768006799999,
          "quote_volume": 4991.62956,
          "trades": 32,
          "taker_buy_base": 112.509,
          "taker_buy_quote": 4228.96078
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 37.65,
          "high": 37.89,
          "low": 37.53,
          "close": 37.65,
          "volume": 202.037,
          "close_time": 1768010399999,
          "quote_volume": 7624.59112,
          "trades": 36,
          "taker_buy_base": 111.861,
          "taker_buy_quote": 4227.32362
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 37.56,
          "high": 37.57,
          "low": 37.2,
          "close": 37.33,
          "volume": 256.704,
          "close_time": 1768013999999,
          "quote_volume": 9585.71474,
          "trades": 116,
          "taker_buy_base": 137.249,
          "taker_buy_quote": 5131.2957
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 37.3,
          "high": 37.32,
          "low": 36.88,
          "close": 37.12,
          "volume": 634.221,
          "close_time": 1768017599999,
          "quote_volume": 23496.5726,
          "trades": 127,
          "taker_buy_base": 303.658,
          "taker_buy_quote": 11248.70251
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 37.11,
          "high": 37.11,
          "low": 36.77,
          "close": 37.06,
          "volume": 223.096,
          "close_time": 1768021199999,
          "quote_volume": 8227.11247,
          "trades": 80,
          "taker_buy_base": 150.247,
          "taker_buy_quote": 5543.72573
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 37.03,
          "high": 37.14,
          "low": 36.78,
          "close": 36.97,
          "volume": 361.919,
          "close_time": 1768024799999,
          "quote_volume": 13363.74133,
          "trades": 73,
          "taker_buy_base": 212.392,
          "taker_buy_quote": 7861.77316
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 36.95,
          "high": 37.16,
          "low": 36.71,
          "close": 37.04,
          "volume": 142.942,
          "close_time": 1768028399999,
          "quote_volume": 5274.07109,
          "trades": 48,
          "taker_buy_base": 99.057,
          "taker_buy_quote": 3655.89775
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 37.13,
          "high": 37.22,
          "low": 37.06,
          "close": 37.07,
          "volume": 333.368,
          "close_time": 1768031999999,
          "quote_volume": 12379.30685,
          "trades": 65,
          "taker_buy_base": 83.875,
          "taker_buy_quote": 3118.87332
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 37.1,
          "high": 37.16,
          "low": 36.94,
          "close": 37.02,
          "volume": 332.035,
          "close_time": 1768035599999,
          "quote_volume": 12298.45238,
          "trades": 70,
          "taker_buy_base": 81.856,
          "taker_buy_quote": 3030.54198
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 36.93,
          "high": 37.02,
          "low": 36.82,
          "close": 36.88,
          "volume": 839.913,
          "close_time": 1768039199999,
          "quote_volume": 30988.42472,
          "trades": 55,
          "taker_buy_base": 500.559,
          "taker_buy_quote": 18471.40184
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 36.91,
          "high": 37.15,
          "low": 36.88,
          "close": 37.05,
          "volume": 334.035,
          "close_time": 1768042799999,
          "quote_volume": 12348.33993,
          "trades": 41,
          "taker_buy_base": 22.708,
          "taker_buy_quote": 839.69493
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 37.02,
          "high": 37.34,
          "low": 37.02,
          "close": 37.34,
          "volume": 319.1,
          "close_time": 1768046399999,
          "quote_volume": 11832.47497,
          "trades": 29,
          "taker_buy_base": 15.356,
          "taker_buy_quote": 570.18889
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 37.38,
          "high": 37.86,
          "low": 37.38,
          "close": 37.73,
          "volume": 755.434,
          "close_time": 1768049999999,
          "quote_volume": 28513.9101,
          "trades": 160,
          "taker_buy_base": 558.944,
          "taker_buy_quote": 21099.75122
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 37.73,
          "high": 37.73,
          "low": 37.59,
          "close": 37.67,
          "volume": 353.619,
          "close_time": 1768053599999,
          "quote_volume": 13319.73475,
          "trades": 46,
          "taker_buy_base": 99.636,
          "taker_buy_quote": 3756.74364
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 37.56,
          "high": 37.56,
          "low": 37.17,
          "close": 37.18,
          "volume": 161.353,
          "close_time": 1768057199999,
          "quote_volume": 6022.75562,
          "trades": 19,
          "taker_buy_base": 49.07,
          "taker_buy_quote": 1829.12127
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 37.31,
          "high": 37.31,
          "low": 37.12,
          "close": 37.21,
          "volume": 339.365,
          "close_time": 1768060799999,
          "quote_volume": 12611.9013,
          "trades": 55,
          "taker_buy_base": 83.751,
          "taker_buy_quote": 3118.88762
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 37.16,
          "high": 37.31,
          "low": 37.1,
          "close": 37.21,
          "volume": 161.029,
          "close_time": 1768064399999,
          "quote_volume": 5996.38869,
          "trades": 44,
          "taker_buy_base": 119.882,
          "taker_buy_quote": 4468.72524
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 37.36,
          "high": 37.48,
          "low": 36.69,
          "close": 36.79,
          "volume": 810.801,
          "close_time": 1768067999999,
          "quote_volume": 29890.49153,
          "trades": 109,
          "taker_buy_base": 673.922,
          "taker_buy_quote": 24838.36654
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 36.91,
          "high": 37.27,
          "low": 36.72,
          "close": 37.17,
          "volume": 393.972,
          "close_time": 1768071599999,
          "quote_volume": 14557.71849,
          "trades": 72,
          "taker_buy_base": 223.231,
          "taker_buy_quote": 8219.13536
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 37.23,
          "high": 37.68,
          "low": 37.22,
          "close": 37.68,
          "volume": 209.406,
          "close_time": 1768075199999,
          "quote_volume": 7854.31896,
          "trades": 47,
          "taker_buy_base": 51.973,
          "taker_buy_quote": 1950.04799
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 37.61,
          "high": 37.68,
          "low": 37.29,
          "close": 37.4,
          "volume": 205.005,
          "close_time": 1768078799999,
          "quote_volume": 7685.56816,
          "trades": 45,
          "taker_buy_base": 89.821,
          "taker_buy_quote": 3360.08069
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 37.28,
          "high": 37.37,
          "low": 37.17,
          "close": 37.37,
          "volume": 28.733,
          "close_time": 1768082399999,
          "quote_volume": 1072.24012,
          "trades": 22,
          "taker_buy_base": 18.044,
          "taker_buy_quote": 673.86177
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 37.19,
          "high": 37.28,
          "low": 37.0,
          "close": 37.0,
          "volume": 39.491,
          "close_time": 1768085999999,
          "quote_volume": 1467.1106,
          "trades": 12,
          "taker_buy_base": 16.03,
          "taker_buy_quote": 596.93251
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 37.01,
          "high": 37.39,
          "low": 37.0,
          "close": 37.29,
          "volume": 389.184,
          "close_time": 1768089599999,
          "quote_volume": 14470.45984,
          "trades": 44,
          "taker_buy_base": 198.351,
          "taker_buy_quote": 7377.80777
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 37.21,
          "high": 37.28,
          "low": 37.2,
          "close": 37.28,
          "volume": 64.632,
          "close_time": 1768093199999,
          "quote_volume": 2407.63558,
          "trades": 14,
          "taker_buy_base": 10.064,
          "taker_buy_quote": 374.77042
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 37.35,
          "high": 37.38,
          "low": 37.29,
          "close": 37.31,
          "volume": 192.242,
          "close_time": 1768096799999,
          "quote_volume": 7171.84041,
          "trades": 20,
          "taker_buy_base": 7.352,
          "taker_buy_quote": 274.66698
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 37.31,
          "high": 37.43,
          "low": 37.3,
          "close": 37.38,
          "volume": 308.997,
          "close_time": 1768100399999,
          "quote_volume": 11542.78114,
          "trades": 23,
          "taker_buy_base": 152.105,
          "taker_buy_quote": 5690.51217
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 37.4,
          "high": 37.4,
          "low": 37.36,
          "close": 37.36,
          "volume": 75.264,
          "close_time": 1768103999999,
          "quote_volume": 2814.39784,
          "trades": 7,
          "taker_buy_base": 9.701,
          "taker_buy_quote": 362.51708
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 37.33,
          "high": 37.33,
          "low": 37.07,
          "close": 37.22,
          "volume": 605.56,
          "close_time": 1768107599999,
          "quote_volume": 22536.95561,
          "trades": 35,
          "taker_buy_base": 307.944,
          "taker_buy_quote": 11458.23637
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 37.24,
          "high": 37.27,
          "low": 37.18,
          "close": 37.27,
          "volume": 23.87,
          "close_time": 1768111199999,
          "quote_volume": 889.02904,
          "trades": 10,
          "taker_buy_base": 13.431,
          "taker_buy_quote": 500.37339
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 37.19,
          "high": 37.29,
          "low": 37.0,
          "close": 37.29,
          "volume": 242.591,
          "close_time": 1768114799999,
          "quote_volume": 8993.00536,
          "trades": 25,
          "taker_buy_base": 40.374,
          "taker_buy_quote": 1499.77009
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 37.29,
          "high": 37.32,
          "low": 37.24,
          "close": 37.29,
          "volume": 564.683,
          "close_time": 1768118399999,
          "quote_volume": 21046.57468,
          "trades": 43,
          "taker_buy_base": 217.383,
          "taker_buy_quote": 8103.43785
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 37.16,
          "high": 37.24,
          "low": 37.1,
          "close": 37.24,
          "volume": 310.888,
          "close_time": 1768121999999,
          "quote_volume": 11562.30809,
          "trades": 60,
          "taker_buy_base": 100.608,
          "taker_buy_quote": 3743.14299
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 37.26,
          "high": 37.55,
          "low": 37.24,
          "close": 37.55,
          "volume": 50.896,
          "close_time": 1768125599999,
          "quote_volume": 1904.91264,
          "trades": 19,
          "taker_buy_base": 39.316,
          "taker_buy_quote": 1473.43867
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 37.56,
          "high": 37.73,
          "low": 37.39,
          "close": 37.58,
          "volume": 308.711,
          "close_time": 1768129199999,
          "quote_volume": 11601.83404,
          "trades": 41,
          "taker_buy_base": 21.803,
          "taker_buy_quote": 818.19621
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 37.58,
          "high": 37.75,
          "low": 37.54,
          "close": 37.56,
          "volume": 356.273,
          "close_time": 1768132799999,
          "quote_volume": 13401.78262,
          "trades": 43,
          "taker_buy_base": 190.551,
          "taker_buy_quote": 7165.4494
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 37.64,
          "high": 38.11,
          "low": 37.64,
          "close": 37.95,
          "volume": 805.703,
          "close_time": 1768136399999,
          "quote_volume": 30605.93064,
          "trades": 166,
          "taker_buy_base": 463.752,
          "taker_buy_quote": 17606.32152
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 37.86,
          "high": 37.91,
          "low": 37.66,
          "close": 37.7,
          "volume": 348.195,
          "close_time": 1768139999999,
          "quote_volume": 13152.14657,
          "trades": 72,
          "taker_buy_base": 243.198,
          "taker_buy_quote": 9186.18656
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 37.65,
          "high": 38.05,
          "low": 37.65,
          "close": 38.03,
          "volume": 88.97,
          "close_time": 1768143599999,
          "quote_volume": 3375.71365,
          "trades": 42,
          "taker_buy_base": 61.161,
          "taker_buy_quote": 2319.20193
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 37.84,
          "high": 37.84,
          "low": 37.47,
          "close": 37.64,
          "volume": 412.211,
          "close_time": 1768147199999,
          "quote_volume": 15528.45954,
          "trades": 51,
          "taker_buy_base": 48.061,
          "taker_buy_quote": 1812.11216
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 37.71,
          "high": 38.15,
          "low": 37.7,
          "close": 37.93,
          "volume": 945.653,
          "close_time": 1768150799999,
          "quote_volume": 35932.28105,
          "trades": 121,
          "taker_buy_base": 511.106,
          "taker_buy_quote": 19446.40551
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 37.88,
          "high": 38.08,
          "low": 37.59,
          "close": 37.7,
          "volume": 410.547,
          "close_time": 1768154399999,
          "quote_volume": 15495.78434,
          "trades": 44,
          "taker_buy_base": 125.633,
          "taker_buy_quote": 4729.10357
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 37.74,
          "high": 37.74,
          "low": 37.6,
          "close": 37.65,
          "volume": 248.58,
          "close_time": 1768157999999,
          "quote_volume": 9365.73664,
          "trades": 34,
          "taker_buy_base": 128.308,
          "taker_buy_quote": 4830.18846
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 37.78,
          "high": 37.83,
          "low": 37.6,
          "close": 37.65,
          "volume": 717.17,
          "close_time": 1768161599999,
          "quote_volume": 27069.77315,
          "trades": 81,
          "taker_buy_base": 362.371,
          "taker_buy_quote": 13684.16998
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 37.51,
          "high": 37.51,
          "low": 37.01,
          "close": 37.23,
          "volume": 3395.441,
          "close_time": 1768165199999,
          "quote_volume": 127067.03545,
          "trades": 243,
          "taker_buy_base": 352.613,
          "taker_buy_quote": 13082.40377
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 37.1,
          "high": 37.23,
          "low": 36.91,
          "close": 37.23,
          "volume": 672.338,
          "close_time": 1768168799999,
          "quote_volume": 24934.56218,
          "trades": 116,
          "taker_buy_base": 292.462,
          "taker_buy_quote": 10848.6879
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 37.06,
          "high": 37.06,
          "low": 36.7,
          "close": 37.01,
          "volume": 245.797,
          "close_time": 1768172399999,
          "quote_volume": 9050.62355,
          "trades": 42,
          "taker_buy_base": 127.954,
          "taker_buy_quote": 4711.57838
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 36.9,
          "high": 37.16,
          "low": 36.64,
          "close": 37.09,
          "volume": 359.409,
          "close_time": 1768175999999,
          "quote_volume": 13293.28387,
          "trades": 47,
          "taker_buy_base": 136.959,
          "taker_buy_quote": 5064.81462
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 37.22,
          "high": 37.41,
          "low": 36.8,
          "close": 37.26,
          "volume": 179.557,
          "close_time": 1768179599999,
          "quote_volume": 6691.96417,
          "trades": 39,
          "taker_buy_base": 155.388,
          "taker_buy_quote": 5794.25441
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 37.5,
          "high": 38.69,
          "low": 37.46,
          "close": 38.34,
          "volume": 1308.215,
          "close_time": 1768183199999,
          "quote_volume": 49995.32523,
          "trades": 310,
          "taker_buy_base": 744.986,
          "taker_buy_quote": 28458.68693
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 38.37,
          "high": 38.81,
          "low": 38.29,
          "close": 38.8,
          "volume": 1196.977,
          "close_time": 1768186799999,
          "quote_volume": 46211.85268,
          "trades": 206,
          "taker_buy_base": 863.235,
          "taker_buy_quote": 33332.23704
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 38.51,
          "high": 38.55,
          "low": 37.87,
          "close": 37.92,
          "volume": 736.293,
          "close_time": 1768190399999,
          "quote_volume": 27995.34896,
          "trades": 130,
          "taker_buy_base": 384.63,
          "taker_buy_quote": 14622.46928
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 37.84,
          "high": 38.3,
          "low": 37.4,
          "close": 38.3,
          "volume": 536.817,
          "close_time": 1768193999999,
          "quote_volume": 20245.75746,
          "trades": 105,
          "taker_buy_base": 156.397,
          "taker_buy_quote": 5897.81246
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 38.22,
          "high": 38.81,
          "low": 38.13,
          "close": 38.51,
          "volume": 458.874,
          "close_time": 1768197599999,
          "quote_volume": 17579.54624,
          "trades": 120,
          "taker_buy_base": 287.905,
          "taker_buy_quote": 11030.37986
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 38.48,
          "high": 38.48,
          "low": 37.86,
          "close": 37.97,
          "volume": 470.443,
          "close_time": 1768201199999,
          "quote_volume": 17867.30749,
          "trades": 72,
          "taker_buy_base": 84.291,
          "taker_buy_quote": 3213.44947
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 38.01,
          "high": 38.24,
          "low": 37.61,
          "close": 37.76,
          "volume": 293.251,
          "close_time": 1768204799999,
          "quote_volume": 11142.17088,
          "trades": 59,
          "taker_buy_base": 126.409,
          "taker_buy_quote": 4790.58978
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 37.77,
          "high": 37.81,
          "low": 36.95,
          "close": 37.24,
          "volume": 1326.406,
          "close_time": 1768208399999,
          "quote_volume": 49212.68141,
          "trades": 137,
          "taker_buy_base": 150.271,
          "taker_buy_quote": 5593.62847
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 37.25,
          "high": 37.44,
          "low": 37.21,
          "close": 37.35,
          "volume": 258.077,
          "close_time": 1768211999999,
          "quote_volume": 9646.90331,
          "trades": 58,
          "taker_buy_base": 66.774,
          "taker_buy_quote": 2496.50157
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 37.2,
          "high": 37.44,
          "low": 37.2,
          "close": 37.22,
          "volume": 174.661,
          "close_time": 1768215599999,
          "quote_volume": 6533.88182,
          "trades": 67,
          "taker_buy_base": 18.398,
          "taker_buy_quote": 685.96517
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 37.3,
          "high": 38.17,
          "low": 37.27,
          "close": 37.78,
          "volume": 1133.222,
          "close_time": 1768219199999,
          "quote_volume": 42924.20113,
          "trades": 203,
          "taker_buy_base": 715.86,
          "taker_buy_quote": 27124.61472
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 37.68,
          "high": 37.88,
          "low": 37.39,
          "close": 37.39,
          "volume": 205.134,
          "close_time": 1768222799999,
          "quote_volume": 7748.49549,
          "trades": 33,
          "taker_buy_base": 59.488,
          "taker_buy_quote": 2241.18479
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 37.39,
          "high": 37.68,
          "low": 37.27,
          "close": 37.65,
          "volume": 259.204,
          "close_time": 1768226399999,
          "quote_volume": 9732.29165,
          "trades": 63,
          "taker_buy_base": 103.68,
          "taker_buy_quote": 3896.08459
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 37.48,
          "high": 38.1,
          "low": 37.48,
          "close": 37.91,
          "volume": 569.306,
          "close_time": 1768229999999,
          "quote_volume": 21541.78775,
          "trades": 100,
          "taker_buy_base": 419.693,
          "taker_buy_quote": 15887.09418
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 37.9,
          "high": 38.7,
          "low": 37.82,
          "close": 38.29,
          "volume": 903.952,
          "close_time": 1768233599999,
          "quote_volume": 34573.28619,
          "trades": 127,
          "taker_buy_base": 691.842,
          "taker_buy_quote": 26495.48041
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 38.26,
          "high": 38.63,
          "low": 38.07,
          "close": 38.37,
          "volume": 394.522,
          "close_time": 1768237199999,
          "quote_volume": 15125.60475,
          "trades": 107,
          "taker_buy_base": 286.048,
          "taker_buy_quote": 10967.77559
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 38.42,
          "high": 38.42,
          "low": 37.53,
          "close": 37.82,
          "volume": 591.6,
          "close_time": 1768240799999,
          "quote_volume": 22505.91708,
          "trades": 96,
          "taker_buy_base": 208.85,
          "taker_buy_quote": 7917.95347
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 37.86,
          "high": 38.21,
          "low": 37.86,
          "close": 37.99,
          "volume": 110.218,
          "close_time": 1768244399999,
          "quote_volume": 4193.97981,
          "trades": 30,
          "taker_buy_base": 29.174,
          "taker_buy_quote": 1112.11452
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 37.82,
          "high": 38.84,
          "low": 37.82,
          "close": 38.73,
          "volume": 942.961,
          "close_time": 1768247999999,
          "quote_volume": 36250.23651,
          "trades": 146,
          "taker_buy_base": 406.89,
          "taker_buy_quote": 15650.16912
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 38.65,
          "high": 39.02,
          "low": 38.55,
          "close": 38.98,
          "volume": 1026.899,
          "close_time": 1768251599999,
          "quote_volume": 39812.59036,
          "trades": 155,
          "taker_buy_base": 554.822,
          "taker_buy_quote": 21533.10396
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 39.05,
          "high": 39.05,
          "low": 38.12,
          "close": 38.47,
          "volume": 1101.986,
          "close_time": 1768255199999,
          "quote_volume": 42454.95996,
          "trades": 158,
          "taker_buy_base": 651.968,
          "taker_buy_quote": 25180.60426
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 38.64,
          "high": 38.84,
          "low": 38.47,
          "close": 38.68,
          "volume": 451.22,
          "close_time": 1768258799999,
          "quote_volume": 17431.69438,
          "trades": 89,
          "taker_buy_base": 242.55,
          "taker_buy_quote": 9378.52545
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 38.64,
          "high": 39.47,
          "low": 38.45,
          "close": 39.47,
          "volume": 1635.285,
          "close_time": 1768262399999,
          "quote_volume": 63845.0711,
          "trades": 223,
          "taker_buy_base": 1345.885,
          "taker_buy_quote": 52586.05044
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 39.35,
          "high": 40.22,
          "low": 39.21,
          "close": 40.22,
          "volume": 1307.836,
          "close_time": 1768265999999,
          "quote_volume": 51875.20249,
          "trades": 323,
          "taker_buy_base": 630.582,
          "taker_buy_quote": 25021.08083
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 40.14,
          "high": 40.9,
          "low": 40.04,
          "close": 40.81,
          "volume": 1054.739,
          "close_time": 1768269599999,
          "quote_volume": 42685.84026,
          "trades": 261,
          "taker_buy_base": 578.953,
          "taker_buy_quote": 23405.01926
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 40.74,
          "high": 41.32,
          "low": 40.52,
          "close": 40.85,
          "volume": 1541.097,
          "close_time": 1768273199999,
          "quote_volume": 63203.14683,
          "trades": 315,
          "taker_buy_base": 777.776,
          "taker_buy_quote": 31882.49523
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 40.7,
          "high": 44.58,
          "low": 40.48,
          "close": 44.58,
          "volume": 6571.149,
          "close_time": 1768276799999,
          "quote_volume": 280507.4544,
          "trades": 1996,
          "taker_buy_base": 4365.149,
          "taker_buy_quote": 186500.01563
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 44.58,
          "high": 46.08,
          "low": 44.14,
          "close": 45.4,
          "volume": 14286.965,
          "close_time": 1768280399999,
          "quote_volume": 645259.01936,
          "trades": 3376,
          "taker_buy_base": 6438.675,
          "taker_buy_quote": 291486.22395
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 45.48,
          "high": 45.7,
          "low": 44.28,
          "close": 44.64,
          "volume": 1900.453,
          "close_time": 1768283999999,
          "quote_volume": 85379.19419,
          "trades": 1000,
          "taker_buy_base": 785.5,
          "taker_buy_quote": 35375.42294
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 44.65,
          "high": 47.47,
          "low": 44.6,
          "close": 46.5,
          "volume": 6423.722,
          "close_time": 1768287599999,
          "quote_volume": 296287.83036,
          "trades": 1544,
          "taker_buy_base": 3169.742,
          "taker_buy_quote": 146131.69044
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 46.51,
          "high": 46.84,
          "low": 45.35,
          "close": 46.0,
          "volume": 4438.866,
          "close_time": 1768291199999,
          "quote_volume": 204255.77911,
          "trades": 1482,
          "taker_buy_base": 2114.095,
          "taker_buy_quote": 97264.50766
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 45.98,
          "high": 48.3,
          "low": 45.71,
          "close": 48.05,
          "volume": 5896.745,
          "close_time": 1768294799999,
          "quote_volume": 278156.63504,
          "trades": 2035,
          "taker_buy_base": 3701.413,
          "taker_buy_quote": 174676.41837
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 48.09,
          "high": 52.42,
          "low": 48.04,
          "close": 50.27,
          "volume": 19079.823,
          "close_time": 1768298399999,
          "quote_volume": 964999.7571,
          "trades": 5469,
          "taker_buy_base": 10409.303,
          "taker_buy_quote": 526973.47956
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 50.31,
          "high": 58.24,
          "low": 50.14,
          "close": 57.38,
          "volume": 33048.832,
          "close_time": 1768301999999,
          "quote_volume": 1810261.14112,
          "trades": 10081,
          "taker_buy_base": 17228.178,
          "taker_buy_quote": 943545.52217
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 57.38,
          "high": 68.13,
          "low": 56.53,
          "close": 64.06,
          "volume": 59488.525,
          "close_time": 1768305599999,
          "quote_volume": 3706706.93543,
          "trades": 20062,
          "taker_buy_base": 28485.17,
          "taker_buy_quote": 1783042.15256
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 64.18,
          "high": 66.75,
          "low": 60.0,
          "close": 62.46,
          "volume": 48317.269,
          "close_time": 1768309199999,
          "quote_volume": 3060751.05709,
          "trades": 15583,
          "taker_buy_base": 23386.61,
          "taker_buy_quote": 1486139.49074
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 62.36,
          "high": 63.03,
          "low": 57.12,
          "close": 59.52,
          "volume": 36994.766,
          "close_time": 1768312799999,
          "quote_volume": 2206419.31655,
          "trades": 12079,
          "taker_buy_base": 17840.578,
          "taker_buy_quote": 1063851.70016
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 59.5,
          "high": 61.4,
          "low": 58.15,
          "close": 58.81,
          "volume": 15118.836,
          "close_time": 1768316399999,
          "quote_volume": 900734.3208,
          "trades": 5228,
          "taker_buy_base": 7112.184,
          "taker_buy_quote": 424219.54018
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 58.86,
          "high": 62.91,
          "low": 56.67,
          "close": 57.85,
          "volume": 21189.938,
          "close_time": 1768319999999,
          "quote_volume": 1272674.1339,
          "trades": 5666,
          "taker_buy_base": 10267.614,
          "taker_buy_quote": 617401.57383
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 57.78,
          "high": 58.38,
          "low": 54.89,
          "close": 56.23,
          "volume": 18078.448,
          "close_time": 1768323599999,
          "quote_volume": 1018390.13545,
          "trades": 5293,
          "taker_buy_base": 8306.658,
          "taker_buy_quote": 468356.48782
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 56.34,
          "high": 57.06,
          "low": 55.7,
          "close": 55.79,
          "volume": 9826.119,
          "close_time": 1768327199999,
          "quote_volume": 553961.34156,
          "trades": 2821,
          "taker_buy_base": 4490.655,
          "taker_buy_quote": 253374.77969
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 55.74,
          "high": 56.4,
          "low": 54.06,
          "close": 54.98,
          "volume": 10454.032,
          "close_time": 1768330799999,
          "quote_volume": 578477.78345,
          "trades": 2853,
          "taker_buy_base": 4853.4,
          "taker_buy_quote": 268730.2748
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 54.92,
          "high": 56.38,
          "low": 54.44,
          "close": 56.2,
          "volume": 4333.976,
          "close_time": 1768334399999,
          "quote_volume": 241422.92466,
          "trades": 1944,
          "taker_buy_base": 2056.74,
          "taker_buy_quote": 114666.07874
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 56.15,
          "high": 56.72,
          "low": 54.94,
          "close": 55.7,
          "volume": 3462.658,
          "close_time": 1768337999999,
          "quote_volume": 193239.42971,
          "trades": 1682,
          "taker_buy_base": 1452.264,
          "taker_buy_quote": 81092.30474
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 55.73,
          "high": 58.76,
          "low": 55.64,
          "close": 57.72,
          "volume": 16344.987,
          "close_time": 1768341599999,
          "quote_volume": 942818.18862,
          "trades": 3966,
          "taker_buy_base": 7732.682,
          "taker_buy_quote": 447340.15214
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 57.77,
          "high": 61.37,
          "low": 57.41,
          "close": 60.31,
          "volume": 17099.809,
          "close_time": 1768345199999,
          "quote_volume": 1025497.97221,
          "trades": 3737,
          "taker_buy_base": 7910.392,
          "taker_buy_quote": 474074.8681
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 60.28,
          "high": 62.46,
          "low": 58.89,
          "close": 58.99,
          "volume": 11530.749,
          "close_time": 1768348799999,
          "quote_volume": 695998.24776,
          "trades": 3268,
          "taker_buy_base": 5048.076,
          "taker_buy_quote": 303615.2446
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 58.99,
          "high": 59.03,
          "low": 56.24,
          "close": 57.94,
          "volume": 7577.487,
          "close_time": 1768352399999,
          "quote_volume": 434709.49913,
          "trades": 2788,
          "taker_buy_base": 3415.749,
          "taker_buy_quote": 195809.63629
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 57.9,
          "high": 59.89,
          "low": 56.04,
          "close": 56.83,
          "volume": 7159.949,
          "close_time": 1768355999999,
          "quote_volume": 416526.6728,
          "trades": 2099,
          "taker_buy_base": 4767.66,
          "taker_buy_quote": 277088.62316
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 56.85,
          "high": 58.88,
          "low": 56.49,
          "close": 58.54,
          "volume": 5366.956,
          "close_time": 1768359599999,
          "quote_volume": 309276.31821,
          "trades": 1984,
          "taker_buy_base": 3128.58,
          "taker_buy_quote": 180100.35366
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 58.5,
          "high": 59.28,
          "low": 57.41,
          "close": 58.96,
          "volume": 3153.458,
          "close_time": 1768363199999,
          "quote_volume": 184498.85504,
          "trades": 1392,
          "taker_buy_base": 918.645,
          "taker_buy_quote": 53729.76731
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 58.9,
          "high": 60.66,
          "low": 58.06,
          "close": 58.74,
          "volume": 4232.688,
          "close_time": 1768366799999,
          "quote_volume": 251180.02486,
          "trades": 1454,
          "taker_buy_base": 1710.752,
          "taker_buy_quote": 101612.9887
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 58.8,
          "high": 59.66,
          "low": 58.06,
          "close": 58.5,
          "volume": 4393.058,
          "close_time": 1768370399999,
          "quote_volume": 257925.21682,
          "trades": 2057,
          "taker_buy_base": 1950.2,
          "taker_buy_quote": 114704.2855
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 58.46,
          "high": 68.04,
          "low": 57.7,
          "close": 67.2,
          "volume": 20135.929,
          "close_time": 1768373999999,
          "quote_volume": 1269397.24827,
          "trades": 6589,
          "taker_buy_base": 12459.675,
          "taker_buy_quote": 788742.29108
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 67.13,
          "high": 67.89,
          "low": 59.14,
          "close": 64.81,
          "volume": 22709.567,
          "close_time": 1768377599999,
          "quote_volume": 1417481.53792,
          "trades": 10273,
          "taker_buy_base": 9653.933,
          "taker_buy_quote": 602115.53519
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 64.84,
          "high": 68.0,
          "low": 62.48,
          "close": 64.26,
          "volume": 19674.814,
          "close_time": 1768381199999,
          "quote_volume": 1290814.07701,
          "trades": 10561,
          "taker_buy_base": 10129.963,
          "taker_buy_quote": 664712.15706
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 64.33,
          "high": 73.9,
          "low": 63.26,
          "close": 73.75,
          "volume": 27861.217,
          "close_time": 1768384799999,
          "quote_volume": 1909681.4788,
          "trades": 12847,
          "taker_buy_base": 16029.319,
          "taker_buy_quote": 1100550.03818
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 73.82,
          "high": 79.9,
          "low": 72.51,
          "close": 76.26,
          "volume": 30506.052,
          "close_time": 1768388399999,
          "quote_volume": 2339505.75318,
          "trades": 15208,
          "taker_buy_base": 16484.61,
          "taker_buy_quote": 1264199.7069
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 76.25,
          "high": 78.8,
          "low": 71.18,
          "close": 72.35,
          "volume": 25841.581,
          "close_time": 1768391999999,
          "quote_volume": 1941121.61251,
          "trades": 10527,
          "taker_buy_base": 13835.699,
          "taker_buy_quote": 1041251.75773
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 72.18,
          "high": 76.41,
          "low": 71.95,
          "close": 75.04,
          "volume": 11047.581,
          "close_time": 1768395599999,
          "quote_volume": 827926.11874,
          "trades": 5341,
          "taker_buy_base": 6233.468,
          "taker_buy_quote": 468021.59879
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 75.06,
          "high": 78.78,
          "low": 74.04,
          "close": 77.65,
          "volume": 11310.462,
          "close_time": 1768399199999,
          "quote_volume": 871335.3697,
          "trades": 5031,
          "taker_buy_base": 5303.623,
          "taker_buy_quote": 409027.00037
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 77.68,
          "high": 87.51,
          "low": 75.6,
          "close": 84.72,
          "volume": 26768.759,
          "close_time": 1768402799999,
          "quote_volume": 2200093.04397,
          "trades": 10024,
          "taker_buy_base": 15573.513,
          "taker_buy_quote": 1278276.76142
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 84.74,
          "high": 87.61,
          "low": 83.58,
          "close": 84.51,
          "volume": 19532.607,
          "close_time": 1768406399999,
          "quote_volume": 1668560.87544,
          "trades": 8411,
          "taker_buy_base": 8802.646,
          "taker_buy_quote": 752095.36645
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 84.59,
          "high": 87.69,
          "low": 81.46,
          "close": 82.63,
          "volume": 29816.848,
          "close_time": 1768409999999,
          "quote_volume": 2522306.87065,
          "trades": 9557,
          "taker_buy_base": 15581.298,
          "taker_buy_quote": 1319189.81595
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 82.74,
          "high": 87.15,
          "low": 82.72,
          "close": 86.25,
          "volume": 15648.474,
          "close_time": 1768413599999,
          "quote_volume": 1331155.49319,
          "trades": 6085,
          "taker_buy_base": 8383.298,
          "taker_buy_quote": 713720.43005
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 86.18,
          "high": 88.56,
          "low": 83.95,
          "close": 84.4,
          "volume": 19619.447,
          "close_time": 1768417199999,
          "quote_volume": 1685827.54326,
          "trades": 6790,
          "taker_buy_base": 8855.785,
          "taker_buy_quote": 762368.56278
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 84.4,
          "high": 84.76,
          "low": 82.08,
          "close": 83.61,
          "volume": 15678.985,
          "close_time": 1768420799999,
          "quote_volume": 1306013.03193,
          "trades": 5447,
          "taker_buy_base": 9117.457,
          "taker_buy_quote": 759599.49208
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 83.61,
          "high": 85.68,
          "low": 82.16,
          "close": 82.84,
          "volume": 8572.012,
          "close_time": 1768424399999,
          "quote_volume": 721491.58519,
          "trades": 4522,
          "taker_buy_base": 3568.201,
          "taker_buy_quote": 300704.13203
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 82.82,
          "high": 85.34,
          "low": 82.08,
          "close": 82.59,
          "volume": 6421.065,
          "close_time": 1768427999999,
          "quote_volume": 538411.94374,
          "trades": 4145,
          "taker_buy_base": 3624.048,
          "taker_buy_quote": 304079.34353
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 82.64,
          "high": 83.08,
          "low": 76.52,
          "close": 78.86,
          "volume": 23886.414,
          "close_time": 1768431599999,
          "quote_volume": 1881789.42011,
          "trades": 6216,
          "taker_buy_base": 10719.722,
          "taker_buy_quote": 845588.45413
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 78.78,
          "high": 81.01,
          "low": 78.4,
          "close": 80.1,
          "volume": 4748.736,
          "close_time": 1768435199999,
          "quote_volume": 377084.83102,
          "trades": 3020,
          "taker_buy_base": 2474.466,
          "taker_buy_quote": 196619.27257
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 80.07,
          "high": 81.76,
          "low": 78.16,
          "close": 81.19,
          "volume": 7523.946,
          "close_time": 1768438799999,
          "quote_volume": 605042.21487,
          "trades": 4246,
          "taker_buy_base": 2560.26,
          "taker_buy_quote": 205960.09762
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 81.12,
          "high": 84.03,
          "low": 79.19,
          "close": 80.27,
          "volume": 11940.424,
          "close_time": 1768442399999,
          "quote_volume": 974600.43315,
          "trades": 6540,
          "taker_buy_base": 6137.927,
          "taker_buy_quote": 502017.11177
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 80.24,
          "high": 83.55,
          "low": 79.39,
          "close": 81.14,
          "volume": 6296.572,
          "close_time": 1768445999999,
          "quote_volume": 513687.70269,
          "trades": 4113,
          "taker_buy_base": 3112.605,
          "taker_buy_quote": 254377.34675
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 81.15,
          "high": 81.68,
          "low": 75.64,
          "close": 76.54,
          "volume": 8079.478,
          "close_time": 1768449599999,
          "quote_volume": 627847.57087,
          "trades": 4153,
          "taker_buy_base": 3658.396,
          "taker_buy_quote": 284416.0913
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 76.54,
          "high": 80.69,
          "low": 75.31,
          "close": 79.52,
          "volume": 5456.635,
          "close_time": 1768453199999,
          "quote_volume": 428993.5858,
          "trades": 3628,
          "taker_buy_base": 2660.902,
          "taker_buy_quote": 209345.21338
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 79.56,
          "high": 84.16,
          "low": 79.39,
          "close": 82.25,
          "volume": 8057.568,
          "close_time": 1768456799999,
          "quote_volume": 662810.02668,
          "trades": 5717,
          "taker_buy_base": 4157.483,
          "taker_buy_quote": 342592.50186
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 82.21,
          "high": 84.11,
          "low": 79.92,
          "close": 83.77,
          "volume": 8928.813,
          "close_time": 1768460399999,
          "quote_volume": 729728.40904,
          "trades": 5342,
          "taker_buy_base": 4908.171,
          "taker_buy_quote": 399967.30391
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 83.8,
          "high": 86.92,
          "low": 81.42,
          "close": 86.49,
          "volume": 12515.398,
          "close_time": 1768463999999,
          "quote_volume": 1055538.04286,
          "trades": 5060,
          "taker_buy_base": 6523.696,
          "taker_buy_quote": 550790.88694
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 86.3,
          "high": 87.5,
          "low": 77.5,
          "close": 81.36,
          "volume": 19550.376,
          "close_time": 1768467599999,
          "quote_volume": 1605545.55824,
          "trades": 7237,
          "taker_buy_base": 8800.1,
          "taker_buy_quote": 722839.26095
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 81.27,
          "high": 81.27,
          "low": 77.9,
          "close": 79.97,
          "volume": 5914.664,
          "close_time": 1768471199999,
          "quote_volume": 470279.04281,
          "trades": 2807,
          "taker_buy_base": 2935.46,
          "taker_buy_quote": 233720.32883
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 79.93,
          "high": 82.32,
          "low": 78.03,
          "close": 81.34,
          "volume": 4001.974,
          "close_time": 1768474799999,
          "quote_volume": 320924.1852,
          "trades": 2128,
          "taker_buy_base": 1761.386,
          "taker_buy_quote": 141565.75621
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 81.36,
          "high": 83.17,
          "low": 80.51,
          "close": 81.28,
          "volume": 6004.834,
          "close_time": 1768478399999,
          "quote_volume": 492222.20565,
          "trades": 2548,
          "taker_buy_base": 3784.782,
          "taker_buy_quote": 310467.66751
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 81.21,
          "high": 85.28,
          "low": 81.04,
          "close": 84.02,
          "volume": 6327.66,
          "close_time": 1768481999999,
          "quote_volume": 528093.96609,
          "trades": 2894,
          "taker_buy_base": 3661.294,
          "taker_buy_quote": 305447.48062
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 84.1,
          "high": 86.09,
          "low": 80.89,
          "close": 81.89,
          "volume": 14044.256,
          "close_time": 1768485599999,
          "quote_volume": 1180914.03309,
          "trades": 4117,
          "taker_buy_base": 5410.409,
          "taker_buy_quote": 453255.86643
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 82.0,
          "high": 83.76,
          "low": 79.44,
          "close": 80.08,
          "volume": 6279.098,
          "close_time": 1768489199999,
          "quote_volume": 511442.43449,
          "trades": 2164,
          "taker_buy_base": 3075.137,
          "taker_buy_quote": 250352.41731
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 80.06,
          "high": 81.32,
          "low": 77.28,
          "close": 79.52,
          "volume": 8200.728,
          "close_time": 1768492799999,
          "quote_volume": 651803.98798,
          "trades": 2521,
          "taker_buy_base": 3519.899,
          "taker_buy_quote": 280921.68787
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 79.44,
          "high": 80.64,
          "low": 77.0,
          "close": 78.21,
          "volume": 6508.905,
          "close_time": 1768496399999,
          "quote_volume": 512307.18191,
          "trades": 2202,
          "taker_buy_base": 3427.52,
          "taker_buy_quote": 270348.87968
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 78.08,
          "high": 80.56,
          "low": 77.75,
          "close": 79.44,
          "volume": 5272.021,
          "close_time": 1768499999999,
          "quote_volume": 417032.50485,
          "trades": 1869,
          "taker_buy_base": 2541.172,
          "taker_buy_quote": 200917.71115
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 79.5,
          "high": 80.47,
          "low": 78.08,
          "close": 78.42,
          "volume": 2988.974,
          "close_time": 1768503599999,
          "quote_volume": 237411.06032,
          "trades": 1322,
          "taker_buy_base": 1232.539,
          "taker_buy_quote": 98072.05344
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 78.48,
          "high": 84.28,
          "low": 77.88,
          "close": 83.5,
          "volume": 8684.022,
          "close_time": 1768507199999,
          "quote_volume": 707281.9138,
          "trades": 2322,
          "taker_buy_base": 5685.525,
          "taker_buy_quote": 462504.60154
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 83.48,
          "high": 84.92,
          "low": 81.56,
          "close": 82.05,
          "volume": 12359.995,
          "close_time": 1768510799999,
          "quote_volume": 1030369.89353,
          "trades": 2936,
          "taker_buy_base": 5853.6,
          "taker_buy_quote": 488477.35072
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 82.16,
          "high": 82.95,
          "low": 81.18,
          "close": 81.42,
          "volume": 5773.743,
          "close_time": 1768514399999,
          "quote_volume": 472976.42,
          "trades": 1930,
          "taker_buy_base": 2240.191,
          "taker_buy_quote": 184082.70353
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 81.41,
          "high": 82.36,
          "low": 79.88,
          "close": 81.37,
          "volume": 4421.234,
          "close_time": 1768517999999,
          "quote_volume": 359585.60106,
          "trades": 1875,
          "taker_buy_base": 1742.171,
          "taker_buy_quote": 141688.94456
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 81.44,
          "high": 83.44,
          "low": 80.48,
          "close": 80.77,
          "volume": 2988.207,
          "close_time": 1768521599999,
          "quote_volume": 245769.96059,
          "trades": 1733,
          "taker_buy_base": 1865.208,
          "taker_buy_quote": 153601.02544
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 80.79,
          "high": 86.38,
          "low": 79.6,
          "close": 80.12,
          "volume": 9980.64,
          "close_time": 1768525199999,
          "quote_volume": 832499.50656,
          "trades": 3213,
          "taker_buy_base": 5577.4,
          "taker_buy_quote": 466006.43605
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 80.08,
          "high": 84.23,
          "low": 79.76,
          "close": 83.99,
          "volume": 3184.892,
          "close_time": 1768528799999,
          "quote_volume": 263086.89125,
          "trades": 1876,
          "taker_buy_base": 1686.883,
          "taker_buy_quote": 139168.76931
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 83.84,
          "high": 91.18,
          "low": 81.84,
          "close": 86.4,
          "volume": 11719.467,
          "close_time": 1768532399999,
          "quote_volume": 1014402.03674,
          "trades": 4653,
          "taker_buy_base": 6805.45,
          "taker_buy_quote": 590136.34003
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 86.4,
          "high": 89.91,
          "low": 86.34,
          "close": 87.84,
          "volume": 4294.603,
          "close_time": 1768535999999,
          "quote_volume": 379701.53987,
          "trades": 2460,
          "taker_buy_base": 2265.375,
          "taker_buy_quote": 200106.7127
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 87.68,
          "high": 89.81,
          "low": 85.12,
          "close": 88.77,
          "volume": 6711.252,
          "close_time": 1768539599999,
          "quote_volume": 586610.81016,
          "trades": 2816,
          "taker_buy_base": 3826.774,
          "taker_buy_quote": 334495.33059
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 88.8,
          "high": 96.75,
          "low": 88.62,
          "close": 92.64,
          "volume": 16700.174,
          "close_time": 1768543199999,
          "quote_volume": 1553411.33962,
          "trades": 5543,
          "taker_buy_base": 9491.444,
          "taker_buy_quote": 880345.92638
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 92.6,
          "high": 94.16,
          "low": 89.63,
          "close": 92.11,
          "volume": 13729.237,
          "close_time": 1768546799999,
          "quote_volume": 1262614.30032,
          "trades": 4593,
          "taker_buy_base": 8748.098,
          "taker_buy_quote": 803889.02061
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 92.12,
          "high": 94.95,
          "low": 90.96,
          "close": 94.17,
          "volume": 11275.332,
          "close_time": 1768550399999,
          "quote_volume": 1054162.70751,
          "trades": 4961,
          "taker_buy_base": 5101.695,
          "taker_buy_quote": 476967.37845
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 94.12,
          "high": 96.85,
          "low": 92.15,
          "close": 92.42,
          "volume": 12212.808,
          "close_time": 1768553999999,
          "quote_volume": 1151296.83189,
          "trades": 4143,
          "taker_buy_base": 6194.637,
          "taker_buy_quote": 585532.98395
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 92.34,
          "high": 93.95,
          "low": 90.91,
          "close": 91.51,
          "volume": 8872.011,
          "close_time": 1768557599999,
          "quote_volume": 822436.92489,
          "trades": 3206,
          "taker_buy_base": 3962.985,
          "taker_buy_quote": 367020.17359
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 91.45,
          "high": 94.48,
          "low": 90.7,
          "close": 92.02,
          "volume": 10771.121,
          "close_time": 1768561199999,
          "quote_volume": 999459.85434,
          "trades": 3779,
          "taker_buy_base": 4647.315,
          "taker_buy_quote": 431963.56909
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 92.03,
          "high": 92.4,
          "low": 85.43,
          "close": 88.37,
          "volume": 14123.375,
          "close_time": 1768564799999,
          "quote_volume": 1240795.20307,
          "trades": 4404,
          "taker_buy_base": 6231.113,
          "taker_buy_quote": 548626.30909
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 88.44,
          "high": 89.6,
          "low": 87.27,
          "close": 88.78,
          "volume": 6791.279,
          "close_time": 1768568399999,
          "quote_volume": 600645.41645,
          "trades": 2871,
          "taker_buy_base": 3382.528,
          "taker_buy_quote": 299474.95702
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 88.71,
          "high": 90.0,
          "low": 87.27,
          "close": 88.17,
          "volume": 6542.496,
          "close_time": 1768571999999,
          "quote_volume": 579651.69804,
          "trades": 2691,
          "taker_buy_base": 2698.384,
          "taker_buy_quote": 239157.07926
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 88.18,
          "high": 89.19,
          "low": 86.62,
          "close": 88.94,
          "volume": 4128.689,
          "close_time": 1768575599999,
          "quote_volume": 363916.45681,
          "trades": 2145,
          "taker_buy_base": 2191.166,
          "taker_buy_quote": 193236.80282
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 88.96,
          "high": 93.07,
          "low": 88.68,
          "close": 91.52,
          "volume": 13544.637,
          "close_time": 1768579199999,
          "quote_volume": 1237964.47533,
          "trades": 4312,
          "taker_buy_base": 8010.931,
          "taker_buy_quote": 732572.58956
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 91.52,
          "high": 93.14,
          "low": 89.01,
          "close": 91.71,
          "volume": 7861.062,
          "close_time": 1768582799999,
          "quote_volume": 715082.19329,
          "trades": 2447,
          "taker_buy_base": 3958.861,
          "taker_buy_quote": 360715.84694
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 91.64,
          "high": 92.12,
          "low": 88.6,
          "close": 89.8,
          "volume": 7381.351,
          "close_time": 1768586399999,
          "quote_volume": 665803.20762,
          "trades": 2169,
          "taker_buy_base": 3471.788,
          "taker_buy_quote": 313023.62063
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 89.77,
          "high": 90.68,
          "low": 88.21,
          "close": 89.46,
          "volume": 3396.232,
          "close_time": 1768589999999,
          "quote_volume": 303776.07878,
          "trades": 2014,
          "taker_buy_base": 1316.58,
          "taker_buy_quote": 117886.30222
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 89.57,
          "high": 89.57,
          "low": 85.42,
          "close": 87.69,
          "volume": 8278.999,
          "close_time": 1768593599999,
          "quote_volume": 723101.68781,
          "trades": 3016,
          "taker_buy_base": 4008.16,
          "taker_buy_quote": 350263.01387
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 87.6,
          "high": 89.66,
          "low": 86.65,
          "close": 89.23,
          "volume": 3589.123,
          "close_time": 1768597199999,
          "quote_volume": 317597.30444,
          "trades": 1864,
          "taker_buy_base": 1457.548,
          "taker_buy_quote": 128986.08552
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 89.21,
          "high": 90.54,
          "low": 88.7,
          "close": 88.97,
          "volume": 3924.583,
          "close_time": 1768600799999,
          "quote_volume": 351126.97491,
          "trades": 1590,
          "taker_buy_base": 1845.688,
          "taker_buy_quote": 165073.39079
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 89.04,
          "high": 89.64,
          "low": 86.56,
          "close": 87.62,
          "volume": 6171.454,
          "close_time": 1768604399999,
          "quote_volume": 542827.19203,
          "trades": 1619,
          "taker_buy_base": 3163.196,
          "taker_buy_quote": 278574.73605
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 87.5,
          "high": 87.84,
          "low": 83.85,
          "close": 85.7,
          "volume": 10053.923,
          "close_time": 1768607999999,
          "quote_volume": 859032.68997,
          "trades": 2762,
          "taker_buy_base": 4525.188,
          "taker_buy_quote": 386795.45492
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 85.68,
          "high": 85.89,
          "low": 82.61,
          "close": 84.13,
          "volume": 5694.178,
          "close_time": 1768611599999,
          "quote_volume": 479237.1645,
          "trades": 2030,
          "taker_buy_base": 2402.48,
          "taker_buy_quote": 202529.63856
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 84.15,
          "high": 85.12,
          "low": 83.68,
          "close": 84.75,
          "volume": 1644.627,
          "close_time": 1768615199999,
          "quote_volume": 138817.53684,
          "trades": 1184,
          "taker_buy_base": 1086.613,
          "taker_buy_quote": 91741.98988
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 84.76,
          "high": 85.46,
          "low": 82.78,
          "close": 83.48,
          "volume": 1897.932,
          "close_time": 1768618799999,
          "quote_volume": 159204.28735,
          "trades": 1193,
          "taker_buy_base": 1052.724,
          "taker_buy_quote": 88537.0061
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 83.5,
          "high": 84.83,
          "low": 82.02,
          "close": 82.95,
          "volume": 2470.629,
          "close_time": 1768622399999,
          "quote_volume": 205475.71936,
          "trades": 1320,
          "taker_buy_base": 928.324,
          "taker_buy_quote": 77424.8148
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 82.93,
          "high": 82.96,
          "low": 81.04,
          "close": 82.88,
          "volume": 2704.367,
          "close_time": 1768625999999,
          "quote_volume": 221026.35718,
          "trades": 1425,
          "taker_buy_base": 1672.514,
          "taker_buy_quote": 136735.61466
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 82.9,
          "high": 83.16,
          "low": 81.22,
          "close": 81.51,
          "volume": 3843.163,
          "close_time": 1768629599999,
          "quote_volume": 317766.2847,
          "trades": 1874,
          "taker_buy_base": 2966.682,
          "taker_buy_quote": 245888.8268
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 81.55,
          "high": 81.55,
          "low": 79.41,
          "close": 79.62,
          "volume": 6568.282,
          "close_time": 1768633199999,
          "quote_volume": 528536.10876,
          "trades": 3067,
          "taker_buy_base": 3391.847,
          "taker_buy_quote": 272904.19794
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 79.63,
          "high": 79.73,
          "low": 77.25,
          "close": 77.73,
          "volume": 6077.396,
          "close_time": 1768636799999,
          "quote_volume": 478569.76747,
          "trades": 2755,
          "taker_buy_base": 1908.309,
          "taker_buy_quote": 149831.16294
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 77.72,
          "high": 77.79,
          "low": 73.1,
          "close": 73.8,
          "volume": 11150.333,
          "close_time": 1768640399999,
          "quote_volume": 840510.00408,
          "trades": 4216,
          "taker_buy_base": 4243.268,
          "taker_buy_quote": 320883.47793
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 73.84,
          "high": 77.59,
          "low": 73.7,
          "close": 76.49,
          "volume": 12443.965,
          "close_time": 1768643999999,
          "quote_volume": 948389.80032,
          "trades": 3112,
          "taker_buy_base": 6552.52,
          "taker_buy_quote": 500111.17067
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 76.44,
          "high": 78.23,
          "low": 76.41,
          "close": 77.21,
          "volume": 5846.89,
          "close_time": 1768647599999,
          "quote_volume": 451783.12263,
          "trades": 2361,
          "taker_buy_base": 2149.302,
          "taker_buy_quote": 166159.5032
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 77.1,
          "high": 79.67,
          "low": 76.78,
          "close": 78.48,
          "volume": 7512.469,
          "close_time": 1768651199999,
          "quote_volume": 589397.69886,
          "trades": 3163,
          "taker_buy_base": 3117.933,
          "taker_buy_quote": 245231.23611
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 78.52,
          "high": 79.79,
          "low": 74.62,
          "close": 75.56,
          "volume": 17374.778,
          "close_time": 1768654799999,
          "quote_volume": 1329520.18218,
          "trades": 5293,
          "taker_buy_base": 6220.227,
          "taker_buy_quote": 477839.60389
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 75.58,
          "high": 76.96,
          "low": 74.92,
          "close": 75.38,
          "volume": 7997.322,
          "close_time": 1768658399999,
          "quote_volume": 607547.49551,
          "trades": 2829,
          "taker_buy_base": 4186.838,
          "taker_buy_quote": 318769.23008
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 75.42,
          "high": 76.47,
          "low": 73.2,
          "close": 75.58,
          "volume": 7246.452,
          "close_time": 1768661999999,
          "quote_volume": 545595.94337,
          "trades": 2662,
          "taker_buy_base": 2962.614,
          "taker_buy_quote": 223981.49907
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 75.6,
          "high": 76.35,
          "low": 75.15,
          "close": 75.48,
          "volume": 4402.981,
          "close_time": 1768665599999,
          "quote_volume": 333406.72806,
          "trades": 1717,
          "taker_buy_base": 2231.93,
          "taker_buy_quote": 168968.38147
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 75.48,
          "high": 76.22,
          "low": 73.7,
          "close": 74.25,
          "volume": 8853.679,
          "close_time": 1768669199999,
          "quote_volume": 662003.51996,
          "trades": 3392,
          "taker_buy_base": 5880.87,
          "taker_buy_quote": 440133.60037
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 74.24,
          "high": 75.14,
          "low": 73.77,
          "close": 74.44,
          "volume": 1872.451,
          "close_time": 1768672799999,
          "quote_volume": 139545.07864,
          "trades": 1321,
          "taker_buy_base": 945.432,
          "taker_buy_quote": 70487.38498
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 74.36,
          "high": 75.08,
          "low": 74.08,
          "close": 74.79,
          "volume": 3484.672,
          "close_time": 1768676399999,
          "quote_volume": 260186.05892,
          "trades": 1837,
          "taker_buy_base": 2624.409,
          "taker_buy_quote": 196109.50487
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 74.74,
          "high": 76.77,
          "low": 74.69,
          "close": 76.09,
          "volume": 8552.187,
          "close_time": 1768679999999,
          "quote_volume": 649862.57171,
          "trades": 2566,
          "taker_buy_base": 3431.287,
          "taker_buy_quote": 260306.92383
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 76.14,
          "high": 76.78,
          "low": 75.7,
          "close": 76.01,
          "volume": 3932.212,
          "close_time": 1768683599999,
          "quote_volume": 299828.26797,
          "trades": 1495,
          "taker_buy_base": 2112.593,
          "taker_buy_quote": 161327.32492
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 76.0,
          "high": 77.22,
          "low": 75.77,
          "close": 75.87,
          "volume": 2695.54,
          "close_time": 1768687199999,
          "quote_volume": 206905.4117,
          "trades": 1444,
          "taker_buy_base": 1733.731,
          "taker_buy_quote": 133219.488
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 75.8,
          "high": 76.04,
          "low": 74.19,
          "close": 74.77,
          "volume": 2875.013,
          "close_time": 1768690799999,
          "quote_volume": 215785.36282,
          "trades": 1256,
          "taker_buy_base": 1197.673,
          "taker_buy_quote": 89856.76771
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 74.82,
          "high": 75.33,
          "low": 74.0,
          "close": 74.53,
          "volume": 2069.361,
          "close_time": 1768694399999,
          "quote_volume": 154551.94777,
          "trades": 1191,
          "taker_buy_base": 1368.703,
          "taker_buy_quote": 102327.43946
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 74.52,
          "high": 76.35,
          "low": 73.9,
          "close": 74.48,
          "volume": 3720.979,
          "close_time": 1768697999999,
          "quote_volume": 278914.60903,
          "trades": 1778,
          "taker_buy_base": 1839.489,
          "taker_buy_quote": 137911.57589
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 74.42,
          "high": 74.52,
          "low": 71.4,
          "close": 72.84,
          "volume": 6637.564,
          "close_time": 1768701599999,
          "quote_volume": 482012.106,
          "trades": 2535,
          "taker_buy_base": 2743.53,
          "taker_buy_quote": 199370.87948
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 72.83,
          "high": 73.69,
          "low": 72.17,
          "close": 72.54,
          "volume": 1610.939,
          "close_time": 1768705199999,
          "quote_volume": 117870.56781,
          "trades": 1104,
          "taker_buy_base": 488.942,
          "taker_buy_quote": 35679.77256
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 72.53,
          "high": 74.58,
          "low": 72.08,
          "close": 74.33,
          "volume": 963.036,
          "close_time": 1768708799999,
          "quote_volume": 70456.96199,
          "trades": 1184,
          "taker_buy_base": 578.956,
          "taker_buy_quote": 42480.12911
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 74.32,
          "high": 74.61,
          "low": 72.07,
          "close": 73.8,
          "volume": 1593.839,
          "close_time": 1768712399999,
          "quote_volume": 115828.98675,
          "trades": 1166,
          "taker_buy_base": 548.039,
          "taker_buy_quote": 39843.79126
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 73.78,
          "high": 76.07,
          "low": 73.44,
          "close": 75.16,
          "volume": 2261.013,
          "close_time": 1768715999999,
          "quote_volume": 170447.71484,
          "trades": 1350,
          "taker_buy_base": 1023.549,
          "taker_buy_quote": 76972.9421
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 74.98,
          "high": 76.76,
          "low": 74.94,
          "close": 76.45,
          "volume": 2191.348,
          "close_time": 1768719599999,
          "quote_volume": 166376.95732,
          "trades": 1234,
          "taker_buy_base": 1477.198,
          "taker_buy_quote": 112099.51708
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 76.43,
          "high": 76.43,
          "low": 74.88,
          "close": 75.32,
          "volume": 5125.149,
          "close_time": 1768723199999,
          "quote_volume": 388670.45517,
          "trades": 1718,
          "taker_buy_base": 1698.285,
          "taker_buy_quote": 128609.75913
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 75.23,
          "high": 79.26,
          "low": 75.17,
          "close": 78.05,
          "volume": 8214.107,
          "close_time": 1768726799999,
          "quote_volume": 639972.25222,
          "trades": 2663,
          "taker_buy_base": 5217.33,
          "taker_buy_quote": 406778.17553
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 78.04,
          "high": 83.96,
          "low": 77.62,
          "close": 80.36,
          "volume": 18460.293,
          "close_time": 1768730399999,
          "quote_volume": 1499559.62662,
          "trades": 7121,
          "taker_buy_base": 8557.443,
          "taker_buy_quote": 695098.76598
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 80.38,
          "high": 80.73,
          "low": 78.63,
          "close": 79.07,
          "volume": 7639.571,
          "close_time": 1768733999999,
          "quote_volume": 608116.26709,
          "trades": 2807,
          "taker_buy_base": 2846.707,
          "taker_buy_quote": 226656.88856
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 79.08,
          "high": 81.2,
          "low": 78.4,
          "close": 80.14,
          "volume": 10481.532,
          "close_time": 1768737599999,
          "quote_volume": 839787.76459,
          "trades": 3550,
          "taker_buy_base": 6096.341,
          "taker_buy_quote": 487268.18801
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 80.1,
          "high": 80.97,
          "low": 79.22,
          "close": 79.63,
          "volume": 1795.398,
          "close_time": 1768741199999,
          "quote_volume": 144200.1351,
          "trades": 1654,
          "taker_buy_base": 810.193,
          "taker_buy_quote": 65115.76711
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 79.61,
          "high": 85.12,
          "low": 79.58,
          "close": 85.0,
          "volume": 14093.463,
          "close_time": 1768744799999,
          "quote_volume": 1166310.32251,
          "trades": 5450,
          "taker_buy_base": 9149.49,
          "taker_buy_quote": 756845.12552
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 85.02,
          "high": 86.86,
          "low": 83.97,
          "close": 84.66,
          "volume": 15349.881,
          "close_time": 1768748399999,
          "quote_volume": 1309748.07241,
          "trades": 6206,
          "taker_buy_base": 7292.962,
          "taker_buy_quote": 623097.55867
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 84.76,
          "high": 92.06,
          "low": 84.76,
          "close": 92.06,
          "volume": 25310.411,
          "close_time": 1768751999999,
          "quote_volume": 2250205.06486,
          "trades": 6773,
          "taker_buy_base": 13045.836,
          "taker_buy_quote": 1160242.49631
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 92.2,
          "high": 92.26,
          "low": 85.06,
          "close": 87.24,
          "volume": 29505.471,
          "close_time": 1768755599999,
          "quote_volume": 2571171.85065,
          "trades": 7326,
          "taker_buy_base": 13236.197,
          "taker_buy_quote": 1154259.49154
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 87.19,
          "high": 88.38,
          "low": 85.64,
          "close": 86.47,
          "volume": 9175.567,
          "close_time": 1768759199999,
          "quote_volume": 798572.0802,
          "trades": 3424,
          "taker_buy_base": 4085.036,
          "taker_buy_quote": 355587.9221
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 86.64,
          "high": 88.0,
          "low": 83.22,
          "close": 84.26,
          "volume": 13005.917,
          "close_time": 1768762799999,
          "quote_volume": 1117324.54325,
          "trades": 4244,
          "taker_buy_base": 7020.554,
          "taker_buy_quote": 601970.6243
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 84.38,
          "high": 84.95,
          "low": 83.16,
          "close": 83.86,
          "volume": 8325.573,
          "close_time": 1768766399999,
          "quote_volume": 699903.08894,
          "trades": 3080,
          "taker_buy_base": 4120.17,
          "taker_buy_quote": 346426.43143
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 84.0,
          "high": 84.34,
          "low": 82.55,
          "close": 83.58,
          "volume": 3505.261,
          "close_time": 1768769999999,
          "quote_volume": 292453.80786,
          "trades": 2104,
          "taker_buy_base": 2101.896,
          "taker_buy_quote": 175234.09399
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 83.64,
          "high": 84.16,
          "low": 81.56,
          "close": 82.3,
          "volume": 6498.529,
          "close_time": 1768773599999,
          "quote_volume": 536489.37631,
          "trades": 2468,
          "taker_buy_base": 3370.18,
          "taker_buy_quote": 277464.62039
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 82.3,
          "high": 83.46,
          "low": 82.21,
          "close": 82.42,
          "volume": 3100.816,
          "close_time": 1768777199999,
          "quote_volume": 257190.20535,
          "trades": 1123,
          "taker_buy_base": 1229.557,
          "taker_buy_quote": 101710.72036
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 82.36,
          "high": 82.4,
          "low": 78.05,
          "close": 78.88,
          "volume": 13366.62,
          "close_time": 1768780799999,
          "quote_volume": 1065352.42793,
          "trades": 4364,
          "taker_buy_base": 6634.166,
          "taker_buy_quote": 529756.04785
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 78.94,
          "high": 80.61,
          "low": 72.85,
          "close": 79.04,
          "volume": 15187.894,
          "close_time": 1768784399999,
          "quote_volume": 1165161.95697,
          "trades": 4568,
          "taker_buy_base": 7664.003,
          "taker_buy_quote": 590289.61191
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 78.96,
          "high": 80.25,
          "low": 78.24,
          "close": 79.59,
          "volume": 5334.774,
          "close_time": 1768787999999,
          "quote_volume": 423000.96987,
          "trades": 4226,
          "taker_buy_base": 2565.832,
          "taker_buy_quote": 203562.32187
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 79.59,
          "high": 82.11,
          "low": 78.84,
          "close": 80.52,
          "volume": 4374.948,
          "close_time": 1768791599999,
          "quote_volume": 352085.93437,
          "trades": 2931,
          "taker_buy_base": 2159.289,
          "taker_buy_quote": 173803.36023
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 80.5,
          "high": 82.97,
          "low": 79.77,
          "close": 81.6,
          "volume": 4108.151,
          "close_time": 1768795199999,
          "quote_volume": 335884.42565,
          "trades": 2393,
          "taker_buy_base": 2880.111,
          "taker_buy_quote": 236025.87293
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 81.58,
          "high": 81.96,
          "low": 80.24,
          "close": 81.37,
          "volume": 2800.37,
          "close_time": 1768798799999,
          "quote_volume": 227226.91531,
          "trades": 2140,
          "taker_buy_base": 1693.796,
          "taker_buy_quote": 137625.33958
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 81.33,
          "high": 85.12,
          "low": 80.62,
          "close": 85.06,
          "volume": 4466.556,
          "close_time": 1768802399999,
          "quote_volume": 371902.17878,
          "trades": 2498,
          "taker_buy_base": 1915.357,
          "taker_buy_quote": 159166.18692
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 85.06,
          "high": 85.56,
          "low": 82.64,
          "close": 83.45,
          "volume": 7692.086,
          "close_time": 1768805999999,
          "quote_volume": 644632.31863,
          "trades": 3052,
          "taker_buy_base": 3652.122,
          "taker_buy_quote": 306230.10087
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 83.47,
          "high": 88.5,
          "low": 83.47,
          "close": 86.19,
          "volume": 17892.919,
          "close_time": 1768809599999,
          "quote_volume": 1551313.40289,
          "trades": 5827,
          "taker_buy_base": 9816.303,
          "taker_buy_quote": 850060.53626
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 86.07,
          "high": 87.41,
          "low": 84.71,
          "close": 85.44,
          "volume": 8945.449,
          "close_time": 1768813199999,
          "quote_volume": 766284.78575,
          "trades": 3057,
          "taker_buy_base": 5417.259,
          "taker_buy_quote": 463898.54917
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 85.45,
          "high": 85.94,
          "low": 80.84,
          "close": 81.76,
          "volume": 11282.544,
          "close_time": 1768816799999,
          "quote_volume": 936588.14084,
          "trades": 4031,
          "taker_buy_base": 5086.112,
          "taker_buy_quote": 421981.38261
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 81.76,
          "high": 81.97,
          "low": 78.5,
          "close": 78.83,
          "volume": 10484.258,
          "close_time": 1768820399999,
          "quote_volume": 845344.29736,
          "trades": 3453,
          "taker_buy_base": 4439.583,
          "taker_buy_quote": 359133.03584
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 78.87,
          "high": 81.55,
          "low": 78.66,
          "close": 80.49,
          "volume": 5661.124,
          "close_time": 1768823999999,
          "quote_volume": 454250.45304,
          "trades": 2445,
          "taker_buy_base": 3212.474,
          "taker_buy_quote": 257999.73331
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 80.48,
          "high": 80.48,
          "low": 78.89,
          "close": 79.62,
          "volume": 4452.736,
          "close_time": 1768827599999,
          "quote_volume": 354275.44943,
          "trades": 2283,
          "taker_buy_base": 1417.282,
          "taker_buy_quote": 112832.04852
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 79.59,
          "high": 80.65,
          "low": 77.31,
          "close": 77.8,
          "volume": 8174.226,
          "close_time": 1768831199999,
          "quote_volume": 642559.52631,
          "trades": 2776,
          "taker_buy_base": 3532.364,
          "taker_buy_quote": 279156.71165
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 77.82,
          "high": 79.44,
          "low": 77.82,
          "close": 78.62,
          "volume": 4325.199,
          "close_time": 1768834799999,
          "quote_volume": 340196.93291,
          "trades": 2072,
          "taker_buy_base": 2927.134,
          "taker_buy_quote": 230463.55538
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 78.61,
          "high": 79.33,
          "low": 78.24,
          "close": 78.59,
          "volume": 2594.464,
          "close_time": 1768838399999,
          "quote_volume": 204626.87428,
          "trades": 1972,
          "taker_buy_base": 1343.337,
          "taker_buy_quote": 106036.06188
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 78.63,
          "high": 79.92,
          "low": 78.0,
          "close": 78.7,
          "volume": 4867.829,
          "close_time": 1768841999999,
          "quote_volume": 383847.88472,
          "trades": 2480,
          "taker_buy_base": 1784.907,
          "taker_buy_quote": 140899.77172
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 78.8,
          "high": 79.09,
          "low": 77.02,
          "close": 78.23,
          "volume": 3239.655,
          "close_time": 1768845599999,
          "quote_volume": 252755.20474,
          "trades": 2268,
          "taker_buy_base": 1236.999,
          "taker_buy_quote": 96531.28609
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 78.23,
          "high": 78.83,
          "low": 77.68,
          "close": 78.57,
          "volume": 840.493,
          "close_time": 1768849199999,
          "quote_volume": 65888.9598,
          "trades": 1456,
          "taker_buy_base": 470.759,
          "taker_buy_quote": 36907.86919
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 78.57,
          "high": 79.14,
          "low": 78.01,
          "close": 78.35,
          "volume": 1121.886,
          "close_time": 1768852799999,
          "quote_volume": 88333.04272,
          "trades": 1100,
          "taker_buy_base": 439.507,
          "taker_buy_quote": 34613.07301
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 78.35,
          "high": 78.49,
          "low": 76.67,
          "close": 77.59,
          "volume": 4247.238,
          "close_time": 1768856399999,
          "quote_volume": 328292.22275,
          "trades": 2655,
          "taker_buy_base": 2161.364,
          "taker_buy_quote": 167193.38642
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 77.6,
          "high": 77.87,
          "low": 75.72,
          "close": 76.08,
          "volume": 4041.083,
          "close_time": 1768859999999,
          "quote_volume": 309410.18349,
          "trades": 2304,
          "taker_buy_base": 1780.223,
          "taker_buy_quote": 136528.13537
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 76.07,
          "high": 76.64,
          "low": 75.05,
          "close": 75.36,
          "volume": 3132.647,
          "close_time": 1768863599999,
          "quote_volume": 237145.89037,
          "trades": 1417,
          "taker_buy_base": 2326.849,
          "taker_buy_quote": 176231.2079
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 75.36,
          "high": 76.19,
          "low": 75.09,
          "close": 75.43,
          "volume": 1054.08,
          "close_time": 1768867199999,
          "quote_volume": 79918.06374,
          "trades": 1192,
          "taker_buy_base": 529.292,
          "taker_buy_quote": 40139.54622
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 75.39,
          "high": 75.96,
          "low": 74.43,
          "close": 75.54,
          "volume": 3661.058,
          "close_time": 1768870799999,
          "quote_volume": 274728.96613,
          "trades": 1664,
          "taker_buy_base": 2495.417,
          "taker_buy_quote": 187170.82888
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 75.55,
          "high": 75.64,
          "low": 73.68,
          "close": 74.35,
          "volume": 4525.002,
          "close_time": 1768874399999,
          "quote_volume": 336198.34023,
          "trades": 2268,
          "taker_buy_base": 2995.547,
          "taker_buy_quote": 222030.94479
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 74.38,
          "high": 75.33,
          "low": 73.73,
          "close": 75.1,
          "volume": 603.645,
          "close_time": 1768877999999,
          "quote_volume": 45011.79468,
          "trades": 951,
          "taker_buy_base": 342.046,
          "taker_buy_quote": 25520.8276
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 75.02,
          "high": 75.84,
          "low": 74.01,
          "close": 74.35,
          "volume": 399.18,
          "close_time": 1768881599999,
          "quote_volume": 29836.45561,
          "trades": 989,
          "taker_buy_base": 161.448,
          "taker_buy_quote": 12065.87676
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 74.28,
          "high": 75.05,
          "low": 73.34,
          "close": 74.27,
          "volume": 1214.078,
          "close_time": 1768885199999,
          "quote_volume": 89974.57471,
          "trades": 1544,
          "taker_buy_base": 762.715,
          "taker_buy_quote": 56542.90307
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 74.26,
          "high": 75.45,
          "low": 73.08,
          "close": 73.55,
          "volume": 3833.066,
          "close_time": 1768888799999,
          "quote_volume": 283858.19835,
          "trades": 1843,
          "taker_buy_base": 1247.543,
          "taker_buy_quote": 92839.10446
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 73.52,
          "high": 73.74,
          "low": 71.98,
          "close": 72.42,
          "volume": 4429.348,
          "close_time": 1768892399999,
          "quote_volume": 322415.10337,
          "trades": 2342,
          "taker_buy_base": 1471.19,
          "taker_buy_quote": 107139.32249
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 72.38,
          "high": 72.66,
          "low": 69.66,
          "close": 70.7,
          "volume": 11561.219,
          "close_time": 1768895999999,
          "quote_volume": 821391.13449,
          "trades": 3688,
          "taker_buy_base": 2943.1,
          "taker_buy_quote": 209644.07286
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 70.7,
          "high": 71.06,
          "low": 67.65,
          "close": 70.59,
          "volume": 14473.254,
          "close_time": 1768899599999,
          "quote_volume": 1001373.80037,
          "trades": 6487,
          "taker_buy_base": 8843.172,
          "taker_buy_quote": 610968.13423
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 70.6,
          "high": 75.51,
          "low": 70.2,
          "close": 72.69,
          "volume": 22558.831,
          "close_time": 1768903199999,
          "quote_volume": 1652417.38596,
          "trades": 5437,
          "taker_buy_base": 11976.339,
          "taker_buy_quote": 877667.41289
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 72.65,
          "high": 73.2,
          "low": 71.4,
          "close": 72.72,
          "volume": 6144.177,
          "close_time": 1768906799999,
          "quote_volume": 443962.66671,
          "trades": 2584,
          "taker_buy_base": 2605.234,
          "taker_buy_quote": 188408.02789
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 72.68,
          "high": 73.5,
          "low": 71.77,
          "close": 72.26,
          "volume": 3488.402,
          "close_time": 1768910399999,
          "quote_volume": 253407.93812,
          "trades": 2023,
          "taker_buy_base": 1380.95,
          "taker_buy_quote": 100430.40737
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 72.24,
          "high": 72.68,
          "low": 71.26,
          "close": 71.92,
          "volume": 4952.768,
          "close_time": 1768913999999,
          "quote_volume": 356201.77455,
          "trades": 2088,
          "taker_buy_base": 3060.839,
          "taker_buy_quote": 220438.63625
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 71.9,
          "high": 72.11,
          "low": 69.3,
          "close": 69.64,
          "volume": 5272.266,
          "close_time": 1768917599999,
          "quote_volume": 370402.48357,
          "trades": 2313,
          "taker_buy_base": 2016.964,
          "taker_buy_quote": 141872.97005
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 69.66,
          "high": 73.41,
          "low": 69.66,
          "close": 71.93,
          "volume": 13858.23,
          "close_time": 1768921199999,
          "quote_volume": 998983.17664,
          "trades": 4055,
          "taker_buy_base": 6683.109,
          "taker_buy_quote": 480222.99571
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 71.92,
          "high": 75.02,
          "low": 70.38,
          "close": 73.38,
          "volume": 10954.38,
          "close_time": 1768924799999,
          "quote_volume": 794132.51378,
          "trades": 4254,
          "taker_buy_base": 5964.788,
          "taker_buy_quote": 433432.75256
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 73.28,
          "high": 74.33,
          "low": 71.28,
          "close": 72.2,
          "volume": 7868.755,
          "close_time": 1768928399999,
          "quote_volume": 571273.76803,
          "trades": 3224,
          "taker_buy_base": 3671.702,
          "taker_buy_quote": 266595.75328
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 72.14,
          "high": 73.22,
          "low": 70.44,
          "close": 70.97,
          "volume": 8931.754,
          "close_time": 1768931999999,
          "quote_volume": 641541.6076,
          "trades": 3020,
          "taker_buy_base": 3607.079,
          "taker_buy_quote": 259262.22808
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 70.97,
          "high": 71.37,
          "low": 69.42,
          "close": 69.88,
          "volume": 3819.33,
          "close_time": 1768935599999,
          "quote_volume": 267759.27084,
          "trades": 2064,
          "taker_buy_base": 1617.496,
          "taker_buy_quote": 113517.50389
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 69.91,
          "high": 70.6,
          "low": 69.11,
          "close": 69.77,
          "volume": 4653.719,
          "close_time": 1768939199999,
          "quote_volume": 324479.3804,
          "trades": 1807,
          "taker_buy_base": 1968.374,
          "taker_buy_quote": 137601.73475
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 69.75,
          "high": 70.84,
          "low": 68.75,
          "close": 70.34,
          "volume": 3950.646,
          "close_time": 1768942799999,
          "quote_volume": 276035.27016,
          "trades": 1880,
          "taker_buy_base": 2069.605,
          "taker_buy_quote": 144743.46575
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 70.34,
          "high": 70.81,
          "low": 69.55,
          "close": 69.75,
          "volume": 3238.83,
          "close_time": 1768946399999,
          "quote_volume": 226823.62192,
          "trades": 1588,
          "taker_buy_base": 1428.557,
          "taker_buy_quote": 100103.93827
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 69.8,
          "high": 70.44,
          "low": 68.23,
          "close": 69.88,
          "volume": 2586.53,
          "close_time": 1768949999999,
          "quote_volume": 179757.81411,
          "trades": 1243,
          "taker_buy_base": 1409.623,
          "taker_buy_quote": 98057.58357
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 69.79,
          "high": 71.07,
          "low": 69.39,
          "close": 69.84,
          "volume": 5155.709,
          "close_time": 1768953599999,
          "quote_volume": 362532.57262,
          "trades": 1816,
          "taker_buy_base": 2446.499,
          "taker_buy_quote": 172089.12568
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 69.82,
          "high": 70.1,
          "low": 68.44,
          "close": 69.2,
          "volume": 2877.135,
          "close_time": 1768957199999,
          "quote_volume": 199538.13164,
          "trades": 2246,
          "taker_buy_base": 1181.505,
          "taker_buy_quote": 82106.91304
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 69.16,
          "high": 69.76,
          "low": 68.6,
          "close": 68.72,
          "volume": 1610.929,
          "close_time": 1768960799999,
          "quote_volume": 111511.17952,
          "trades": 2379,
          "taker_buy_base": 849.05,
          "taker_buy_quote": 58934.04247
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 68.72,
          "high": 69.64,
          "low": 68.3,
          "close": 68.83,
          "volume": 1163.29,
          "close_time": 1768964399999,
          "quote_volume": 79944.02987,
          "trades": 1967,
          "taker_buy_base": 442.518,
          "taker_buy_quote": 30447.82361
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 68.81,
          "high": 68.88,
          "low": 67.1,
          "close": 68.5,
          "volume": 2360.299,
          "close_time": 1768967999999,
          "quote_volume": 160061.98921,
          "trades": 2416,
          "taker_buy_base": 527.135,
          "taker_buy_quote": 35782.1173
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 68.46,
          "high": 70.6,
          "low": 68.28,
          "close": 70.38,
          "volume": 2009.352,
          "close_time": 1768971599999,
          "quote_volume": 140472.18076,
          "trades": 2373,
          "taker_buy_base": 1040.138,
          "taker_buy_quote": 72636.38323
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 70.36,
          "high": 72.36,
          "low": 69.6,
          "close": 71.49,
          "volume": 3321.34,
          "close_time": 1768975199999,
          "quote_volume": 235254.85359,
          "trades": 2750,
          "taker_buy_base": 2007.409,
          "taker_buy_quote": 142153.52354
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 71.46,
          "high": 72.25,
          "low": 70.91,
          "close": 71.21,
          "volume": 2101.933,
          "close_time": 1768978799999,
          "quote_volume": 150558.73383,
          "trades": 2429,
          "taker_buy_base": 969.91,
          "taker_buy_quote": 69571.63218
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 71.24,
          "high": 71.37,
          "low": 69.27,
          "close": 70.32,
          "volume": 3440.47,
          "close_time": 1768982399999,
          "quote_volume": 240817.41895,
          "trades": 2608,
          "taker_buy_base": 2134.653,
          "taker_buy_quote": 149354.1003
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 70.31,
          "high": 70.32,
          "low": 68.41,
          "close": 68.84,
          "volume": 5890.034,
          "close_time": 1768985999999,
          "quote_volume": 406652.33998,
          "trades": 3255,
          "taker_buy_base": 2389.066,
          "taker_buy_quote": 165112.41547
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 68.82,
          "high": 70.7,
          "low": 68.34,
          "close": 70.4,
          "volume": 3140.891,
          "close_time": 1768989599999,
          "quote_volume": 218971.99562,
          "trades": 2758,
          "taker_buy_base": 1905.515,
          "taker_buy_quote": 132698.86452
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 70.39,
          "high": 71.21,
          "low": 69.06,
          "close": 69.26,
          "volume": 6579.489,
          "close_time": 1768993199999,
          "quote_volume": 463401.98757,
          "trades": 2879,
          "taker_buy_base": 5014.834,
          "taker_buy_quote": 353679.08481
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 69.26,
          "high": 70.26,
          "low": 68.89,
          "close": 68.92,
          "volume": 3343.589,
          "close_time": 1768996799999,
          "quote_volume": 232167.91011,
          "trades": 2473,
          "taker_buy_base": 2010.513,
          "taker_buy_quote": 139601.31059
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 68.91,
          "high": 69.27,
          "low": 68.25,
          "close": 68.94,
          "volume": 2239.737,
          "close_time": 1769000399999,
          "quote_volume": 154187.99023,
          "trades": 2120,
          "taker_buy_base": 1013.582,
          "taker_buy_quote": 69792.45735
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 68.92,
          "high": 69.54,
          "low": 67.75,
          "close": 68.14,
          "volume": 2949.506,
          "close_time": 1769003999999,
          "quote_volume": 201534.30976,
          "trades": 2534,
          "taker_buy_base": 1570.773,
          "taker_buy_quote": 107340.63734
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 68.13,
          "high": 71.0,
          "low": 68.05,
          "close": 70.04,
          "volume": 4279.18,
          "close_time": 1769007599999,
          "quote_volume": 299466.26635,
          "trades": 4253,
          "taker_buy_base": 2406.176,
          "taker_buy_quote": 168486.93696
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 69.96,
          "high": 70.53,
          "low": 68.7,
          "close": 69.56,
          "volume": 3523.445,
          "close_time": 1769011199999,
          "quote_volume": 245825.85085,
          "trades": 3263,
          "taker_buy_base": 1712.518,
          "taker_buy_quote": 119573.28614
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 69.57,
          "high": 70.35,
          "low": 66.75,
          "close": 67.16,
          "volume": 5109.865,
          "close_time": 1769014799999,
          "quote_volume": 349408.87064,
          "trades": 3899,
          "taker_buy_base": 2276.849,
          "taker_buy_quote": 155435.66891
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 67.18,
          "high": 68.46,
          "low": 66.21,
          "close": 68.4,
          "volume": 6352.684,
          "close_time": 1769018399999,
          "quote_volume": 425402.97303,
          "trades": 3409,
          "taker_buy_base": 2237.297,
          "taker_buy_quote": 150293.53421
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 68.32,
          "high": 68.4,
          "low": 67.16,
          "close": 67.75,
          "volume": 2010.597,
          "close_time": 1769021999999,
          "quote_volume": 136307.68336,
          "trades": 2744,
          "taker_buy_base": 1004.807,
          "taker_buy_quote": 68145.63281
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 67.8,
          "high": 70.12,
          "low": 67.42,
          "close": 70.0,
          "volume": 3635.909,
          "close_time": 1769025599999,
          "quote_volume": 250693.95067,
          "trades": 3156,
          "taker_buy_base": 1521.343,
          "taker_buy_quote": 104988.93417
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 69.96,
          "high": 70.1,
          "low": 67.86,
          "close": 69.06,
          "volume": 1846.812,
          "close_time": 1769029199999,
          "quote_volume": 126831.91859,
          "trades": 2238,
          "taker_buy_base": 738.148,
          "taker_buy_quote": 50885.77207
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 69.11,
          "high": 69.71,
          "low": 68.48,
          "close": 69.26,
          "volume": 2681.38,
          "close_time": 1769032799999,
          "quote_volume": 185598.16774,
          "trades": 1994,
          "taker_buy_base": 1615.286,
          "taker_buy_quote": 111734.50311
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 69.4,
          "high": 69.9,
          "low": 68.66,
          "close": 68.87,
          "volume": 2225.452,
          "close_time": 1769036399999,
          "quote_volume": 154194.38805,
          "trades": 1484,
          "taker_buy_base": 675.819,
          "taker_buy_quote": 46808.57918
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 68.83,
          "high": 69.06,
          "low": 67.08,
          "close": 67.23,
          "volume": 2617.694,
          "close_time": 1769039999999,
          "quote_volume": 177562.28394,
          "trades": 2003,
          "taker_buy_base": 2137.193,
          "taker_buy_quote": 144918.79473
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 67.22,
          "high": 67.8,
          "low": 65.64,
          "close": 67.76,
          "volume": 1579.54,
          "close_time": 1769043599999,
          "quote_volume": 105501.31309,
          "trades": 2237,
          "taker_buy_base": 696.866,
          "taker_buy_quote": 46528.70937
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 67.75,
          "high": 68.28,
          "low": 66.78,
          "close": 67.67,
          "volume": 1278.866,
          "close_time": 1769047199999,
          "quote_volume": 86395.45761,
          "trades": 1649,
          "taker_buy_base": 269.796,
          "taker_buy_quote": 18267.35844
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 67.61,
          "high": 68.2,
          "low": 66.98,
          "close": 67.02,
          "volume": 459.661,
          "close_time": 1769050799999,
          "quote_volume": 31148.0798,
          "trades": 1469,
          "taker_buy_base": 202.511,
          "taker_buy_quote": 13728.15249
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 67.01,
          "high": 67.72,
          "low": 65.82,
          "close": 66.31,
          "volume": 329.932,
          "close_time": 1769054399999,
          "quote_volume": 21991.89667,
          "trades": 1422,
          "taker_buy_base": 181.918,
          "taker_buy_quote": 12133.82155
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 66.42,
          "high": 66.62,
          "low": 65.44,
          "close": 65.93,
          "volume": 619.136,
          "close_time": 1769057999999,
          "quote_volume": 40843.46741,
          "trades": 1223,
          "taker_buy_base": 441.422,
          "taker_buy_quote": 29101.41223
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 65.87,
          "high": 65.91,
          "low": 64.78,
          "close": 65.55,
          "volume": 1827.54,
          "close_time": 1769061599999,
          "quote_volume": 119304.26544,
          "trades": 2023,
          "taker_buy_base": 630.269,
          "taker_buy_quote": 41231.06253
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 65.52,
          "high": 68.34,
          "low": 65.5,
          "close": 68.04,
          "volume": 1796.967,
          "close_time": 1769065199999,
          "quote_volume": 119869.40041,
          "trades": 2105,
          "taker_buy_base": 1050.282,
          "taker_buy_quote": 70068.07627
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 68.06,
          "high": 68.18,
          "low": 66.46,
          "close": 66.82,
          "volume": 3030.87,
          "close_time": 1769068799999,
          "quote_volume": 203030.06958,
          "trades": 2300,
          "taker_buy_base": 2156.347,
          "taker_buy_quote": 144415.76751
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 66.81,
          "high": 67.18,
          "low": 66.31,
          "close": 66.65,
          "volume": 1338.082,
          "close_time": 1769072399999,
          "quote_volume": 89298.30617,
          "trades": 1785,
          "taker_buy_base": 577.138,
          "taker_buy_quote": 38472.64479
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 66.59,
          "high": 67.49,
          "low": 66.41,
          "close": 67.05,
          "volume": 915.214,
          "close_time": 1769075999999,
          "quote_volume": 61346.01563,
          "trades": 1448,
          "taker_buy_base": 392.916,
          "taker_buy_quote": 26337.36685
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 67.01,
          "high": 67.72,
          "low": 66.39,
          "close": 67.66,
          "volume": 1168.572,
          "close_time": 1769079599999,
          "quote_volume": 78171.40336,
          "trades": 1614,
          "taker_buy_base": 718.483,
          "taker_buy_quote": 48139.33172
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 67.6,
          "high": 67.68,
          "low": 65.32,
          "close": 65.68,
          "volume": 1780.672,
          "close_time": 1769083199999,
          "quote_volume": 117954.87808,
          "trades": 2005,
          "taker_buy_base": 777.154,
          "taker_buy_quote": 51396.217
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 65.68,
          "high": 66.71,
          "low": 65.58,
          "close": 66.23,
          "volume": 1697.105,
          "close_time": 1769086799999,
          "quote_volume": 112430.95682,
          "trades": 1725,
          "taker_buy_base": 549.962,
          "taker_buy_quote": 36424.89827
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 66.26,
          "high": 66.48,
          "low": 65.1,
          "close": 65.24,
          "volume": 1160.664,
          "close_time": 1769090399999,
          "quote_volume": 76278.51838,
          "trades": 1867,
          "taker_buy_base": 620.545,
          "taker_buy_quote": 40790.21475
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 65.23,
          "high": 66.31,
          "low": 64.73,
          "close": 65.08,
          "volume": 2709.525,
          "close_time": 1769093999999,
          "quote_volume": 176906.84357,
          "trades": 2757,
          "taker_buy_base": 1118.484,
          "taker_buy_quote": 73032.00268
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 65.04,
          "high": 65.42,
          "low": 63.79,
          "close": 64.55,
          "volume": 6227.001,
          "close_time": 1769097599999,
          "quote_volume": 401270.42863,
          "trades": 3436,
          "taker_buy_base": 2285.156,
          "taker_buy_quote": 147813.83897
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 64.56,
          "high": 65.42,
          "low": 64.04,
          "close": 64.58,
          "volume": 2219.706,
          "close_time": 1769101199999,
          "quote_volume": 143454.75715,
          "trades": 2534,
          "taker_buy_base": 910.904,
          "taker_buy_quote": 58888.09518
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 64.6,
          "high": 65.0,
          "low": 63.9,
          "close": 64.78,
          "volume": 1786.357,
          "close_time": 1769104799999,
          "quote_volume": 114931.39437,
          "trades": 1768,
          "taker_buy_base": 851.252,
          "taker_buy_quote": 54904.18335
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 64.77,
          "high": 64.89,
          "low": 63.33,
          "close": 63.42,
          "volume": 2619.31,
          "close_time": 1769108399999,
          "quote_volume": 168355.27646,
          "trades": 2020,
          "taker_buy_base": 722.274,
          "taker_buy_quote": 46281.22342
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 63.54,
          "high": 63.97,
          "low": 62.63,
          "close": 63.9,
          "volume": 1884.545,
          "close_time": 1769111999999,
          "quote_volume": 119277.59268,
          "trades": 2128,
          "taker_buy_base": 1142.358,
          "taker_buy_quote": 72334.66297
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 63.88,
          "high": 64.86,
          "low": 63.5,
          "close": 64.03,
          "volume": 2261.439,
          "close_time": 1769115599999,
          "quote_volume": 144961.05489,
          "trades": 2146,
          "taker_buy_base": 1210.998,
          "taker_buy_quote": 77696.13481
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 64.06,
          "high": 64.74,
          "low": 64.06,
          "close": 64.25,
          "volume": 982.487,
          "close_time": 1769119199999,
          "quote_volume": 63249.03805,
          "trades": 1101,
          "taker_buy_base": 620.831,
          "taker_buy_quote": 39920.45441
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 64.26,
          "high": 64.26,
          "low": 63.12,
          "close": 63.51,
          "volume": 833.85,
          "close_time": 1769122799999,
          "quote_volume": 53056.80417,
          "trades": 975,
          "taker_buy_base": 315.519,
          "taker_buy_quote": 20067.0175
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 63.46,
          "high": 63.47,
          "low": 62.28,
          "close": 62.71,
          "volume": 1045.743,
          "close_time": 1769126399999,
          "quote_volume": 65522.48792,
          "trades": 1280,
          "taker_buy_base": 636.176,
          "taker_buy_quote": 39854.8395
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 62.72,
          "high": 63.95,
          "low": 62.56,
          "close": 63.68,
          "volume": 752.599,
          "close_time": 1769129999999,
          "quote_volume": 47491.6206,
          "trades": 1620,
          "taker_buy_base": 495.179,
          "taker_buy_quote": 31256.47107
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 63.69,
          "high": 64.84,
          "low": 63.22,
          "close": 64.62,
          "volume": 1028.899,
          "close_time": 1769133599999,
          "quote_volume": 65949.72092,
          "trades": 1723,
          "taker_buy_base": 580.568,
          "taker_buy_quote": 37240.55901
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 64.48,
          "high": 65.62,
          "low": 64.41,
          "close": 64.62,
          "volume": 896.801,
          "close_time": 1769137199999,
          "quote_volume": 58259.46091,
          "trades": 1653,
          "taker_buy_base": 511.243,
          "taker_buy_quote": 33229.71035
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 64.62,
          "high": 65.29,
          "low": 64.09,
          "close": 64.5,
          "volume": 568.971,
          "close_time": 1769140799999,
          "quote_volume": 36796.81637,
          "trades": 1349,
          "taker_buy_base": 291.837,
          "taker_buy_quote": 18867.41075
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 64.46,
          "high": 65.54,
          "low": 63.67,
          "close": 65.5,
          "volume": 881.256,
          "close_time": 1769144399999,
          "quote_volume": 57052.92385,
          "trades": 1484,
          "taker_buy_base": 546.684,
          "taker_buy_quote": 35411.0223
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 65.5,
          "high": 66.86,
          "low": 65.45,
          "close": 66.86,
          "volume": 2867.379,
          "close_time": 1769147999999,
          "quote_volume": 190006.2105,
          "trades": 2069,
          "taker_buy_base": 1010.61,
          "taker_buy_quote": 67035.04413
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 66.79,
          "high": 69.67,
          "low": 66.1,
          "close": 67.42,
          "volume": 3704.784,
          "close_time": 1769151599999,
          "quote_volume": 251013.50607,
          "trades": 3231,
          "taker_buy_base": 2022.343,
          "taker_buy_quote": 137032.27343
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 67.46,
          "high": 68.15,
          "low": 66.47,
          "close": 66.76,
          "volume": 4180.121,
          "close_time": 1769155199999,
          "quote_volume": 280748.23159,
          "trades": 2466,
          "taker_buy_base": 1613.412,
          "taker_buy_quote": 108353.92955
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 66.76,
          "high": 67.9,
          "low": 66.53,
          "close": 67.44,
          "volume": 2406.599,
          "close_time": 1769158799999,
          "quote_volume": 161723.26348,
          "trades": 2492,
          "taker_buy_base": 1345.38,
          "taker_buy_quote": 90485.94112
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 67.38,
          "high": 71.95,
          "low": 67.3,
          "close": 71.19,
          "volume": 12955.449,
          "close_time": 1769162399999,
          "quote_volume": 913106.32578,
          "trades": 6780,
          "taker_buy_base": 8245.902,
          "taker_buy_quote": 580825.95654
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 71.2,
          "high": 71.4,
          "low": 68.63,
          "close": 70.19,
          "volume": 6131.789,
          "close_time": 1769165999999,
          "quote_volume": 428158.33361,
          "trades": 3726,
          "taker_buy_base": 2369.585,
          "taker_buy_quote": 165242.89059
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 70.28,
          "high": 72.93,
          "low": 69.36,
          "close": 70.94,
          "volume": 11059.819,
          "close_time": 1769169599999,
          "quote_volume": 794176.20483,
          "trades": 5429,
          "taker_buy_base": 5511.321,
          "taker_buy_quote": 396911.12742
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 70.9,
          "high": 71.49,
          "low": 69.32,
          "close": 69.4,
          "volume": 5395.553,
          "close_time": 1769173199999,
          "quote_volume": 379686.51432,
          "trades": 4131,
          "taker_buy_base": 2665.084,
          "taker_buy_quote": 187677.58418
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 69.44,
          "high": 70.98,
          "low": 69.23,
          "close": 70.33,
          "volume": 4110.543,
          "close_time": 1769176799999,
          "quote_volume": 287991.97337,
          "trades": 3273,
          "taker_buy_base": 1565.838,
          "taker_buy_quote": 109673.64386
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 70.32,
          "high": 71.22,
          "low": 68.97,
          "close": 69.99,
          "volume": 5146.123,
          "close_time": 1769180399999,
          "quote_volume": 360354.35821,
          "trades": 4145,
          "taker_buy_base": 2425.726,
          "taker_buy_quote": 170036.58098
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 70.02,
          "high": 70.94,
          "low": 69.3,
          "close": 70.81,
          "volume": 3718.396,
          "close_time": 1769183999999,
          "quote_volume": 260887.2391,
          "trades": 3870,
          "taker_buy_base": 1740.852,
          "taker_buy_quote": 122280.72323
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 70.73,
          "high": 70.77,
          "low": 69.0,
          "close": 69.84,
          "volume": 2132.183,
          "close_time": 1769187599999,
          "quote_volume": 148964.50741,
          "trades": 2560,
          "taker_buy_base": 965.956,
          "taker_buy_quote": 67454.55166
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 69.85,
          "high": 70.83,
          "low": 69.22,
          "close": 69.8,
          "volume": 2614.163,
          "close_time": 1769191199999,
          "quote_volume": 183235.54118,
          "trades": 2749,
          "taker_buy_base": 1505.537,
          "taker_buy_quote": 105705.65731
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 69.79,
          "high": 72.42,
          "low": 69.42,
          "close": 70.79,
          "volume": 5985.358,
          "close_time": 1769194799999,
          "quote_volume": 427616.25361,
          "trades": 4015,
          "taker_buy_base": 2802.644,
          "taker_buy_quote": 200034.27557
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 70.82,
          "high": 70.83,
          "low": 69.4,
          "close": 70.11,
          "volume": 2021.221,
          "close_time": 1769198399999,
          "quote_volume": 141496.41527,
          "trades": 2800,
          "taker_buy_base": 701.538,
          "taker_buy_quote": 49103.55657
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 70.14,
          "high": 70.37,
          "low": 68.37,
          "close": 68.58,
          "volume": 2844.569,
          "close_time": 1769201999999,
          "quote_volume": 197057.92474,
          "trades": 2505,
          "taker_buy_base": 1207.776,
          "taker_buy_quote": 83687.01451
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 68.6,
          "high": 69.32,
          "low": 66.74,
          "close": 66.85,
          "volume": 6547.877,
          "close_time": 1769205599999,
          "quote_volume": 444519.3684,
          "trades": 2449,
          "taker_buy_base": 1371.836,
          "taker_buy_quote": 93359.50998
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 66.82,
          "high": 67.62,
          "low": 66.28,
          "close": 67.22,
          "volume": 4056.697,
          "close_time": 1769209199999,
          "quote_volume": 272389.41244,
          "trades": 2249,
          "taker_buy_base": 2125.46,
          "taker_buy_quote": 142956.24082
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 67.21,
          "high": 67.53,
          "low": 66.75,
          "close": 67.5,
          "volume": 968.109,
          "close_time": 1769212799999,
          "quote_volume": 64907.60029,
          "trades": 923,
          "taker_buy_base": 617.528,
          "taker_buy_quote": 41423.21443
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 67.46,
          "high": 67.54,
          "low": 65.31,
          "close": 65.69,
          "volume": 4089.167,
          "close_time": 1769216399999,
          "quote_volume": 268677.12406,
          "trades": 2599,
          "taker_buy_base": 2273.703,
          "taker_buy_quote": 149395.67126
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 65.67,
          "high": 66.0,
          "low": 64.65,
          "close": 64.75,
          "volume": 3081.57,
          "close_time": 1769219999999,
          "quote_volume": 201179.3408,
          "trades": 2782,
          "taker_buy_base": 1265.267,
          "taker_buy_quote": 82594.74239
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 64.74,
          "high": 65.93,
          "low": 64.68,
          "close": 65.74,
          "volume": 2220.639,
          "close_time": 1769223599999,
          "quote_volume": 145119.32093,
          "trades": 1839,
          "taker_buy_base": 1622.373,
          "taker_buy_quote": 106045.67608
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 65.72,
          "high": 66.32,
          "low": 65.06,
          "close": 65.78,
          "volume": 1235.679,
          "close_time": 1769227199999,
          "quote_volume": 81099.10997,
          "trades": 1427,
          "taker_buy_base": 590.677,
          "taker_buy_quote": 38842.17034
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 65.81,
          "high": 66.03,
          "low": 65.39,
          "close": 66.01,
          "volume": 600.72,
          "close_time": 1769230799999,
          "quote_volume": 39474.63593,
          "trades": 815,
          "taker_buy_base": 482.863,
          "taker_buy_quote": 31720.73967
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 66.02,
          "high": 66.14,
          "low": 65.34,
          "close": 65.79,
          "volume": 382.418,
          "close_time": 1769234399999,
          "quote_volume": 25109.68448,
          "trades": 909,
          "taker_buy_base": 180.016,
          "taker_buy_quote": 11825.54468
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 65.8,
          "high": 65.83,
          "low": 65.09,
          "close": 65.4,
          "volume": 403.592,
          "close_time": 1769237999999,
          "quote_volume": 26403.51822,
          "trades": 764,
          "taker_buy_base": 260.872,
          "taker_buy_quote": 17065.91613
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 65.36,
          "high": 65.65,
          "low": 64.92,
          "close": 65.5,
          "volume": 355.262,
          "close_time": 1769241599999,
          "quote_volume": 23162.08796,
          "trades": 737,
          "taker_buy_base": 285.503,
          "taker_buy_quote": 18610.81838
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 65.47,
          "high": 66.1,
          "low": 64.88,
          "close": 65.98,
          "volume": 749.706,
          "close_time": 1769245199999,
          "quote_volume": 49104.18777,
          "trades": 894,
          "taker_buy_base": 424.899,
          "taker_buy_quote": 27903.70419
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 65.97,
          "high": 66.33,
          "low": 65.38,
          "close": 65.44,
          "volume": 766.645,
          "close_time": 1769248799999,
          "quote_volume": 50472.92188,
          "trades": 809,
          "taker_buy_base": 493.984,
          "taker_buy_quote": 32545.92629
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 65.51,
          "high": 66.16,
          "low": 64.95,
          "close": 65.45,
          "volume": 988.259,
          "close_time": 1769252399999,
          "quote_volume": 64788.56979,
          "trades": 923,
          "taker_buy_base": 328.828,
          "taker_buy_quote": 21512.61766
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 65.44,
          "high": 65.76,
          "low": 65.04,
          "close": 65.16,
          "volume": 467.656,
          "close_time": 1769255999999,
          "quote_volume": 30536.48836,
          "trades": 1008,
          "taker_buy_base": 257.145,
          "taker_buy_quote": 16782.03089
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 65.17,
          "high": 65.74,
          "low": 64.96,
          "close": 65.44,
          "volume": 338.296,
          "close_time": 1769259599999,
          "quote_volume": 22090.32554,
          "trades": 694,
          "taker_buy_base": 121.207,
          "taker_buy_quote": 7921.23677
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 65.53,
          "high": 65.59,
          "low": 65.09,
          "close": 65.09,
          "volume": 451.423,
          "close_time": 1769263199999,
          "quote_volume": 29461.78592,
          "trades": 617,
          "taker_buy_base": 92.388,
          "taker_buy_quote": 6033.04613
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 65.18,
          "high": 65.38,
          "low": 64.46,
          "close": 64.84,
          "volume": 1179.517,
          "close_time": 1769266799999,
          "quote_volume": 76642.88364,
          "trades": 977,
          "taker_buy_base": 624.15,
          "taker_buy_quote": 40559.8663
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 64.85,
          "high": 65.35,
          "low": 64.51,
          "close": 64.65,
          "volume": 635.659,
          "close_time": 1769270399999,
          "quote_volume": 41229.19623,
          "trades": 917,
          "taker_buy_base": 422.387,
          "taker_buy_quote": 27390.16693
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 64.66,
          "high": 65.01,
          "low": 64.03,
          "close": 64.5,
          "volume": 636.039,
          "close_time": 1769273999999,
          "quote_volume": 41049.19262,
          "trades": 1055,
          "taker_buy_base": 371.505,
          "taker_buy_quote": 23986.2834
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 64.5,
          "high": 65.92,
          "low": 64.44,
          "close": 65.73,
          "volume": 1178.845,
          "close_time": 1769277599999,
          "quote_volume": 77112.28657,
          "trades": 1002,
          "taker_buy_base": 444.767,
          "taker_buy_quote": 29009.71457
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 65.69,
          "high": 66.16,
          "low": 65.31,
          "close": 65.33,
          "volume": 1830.046,
          "close_time": 1769281199999,
          "quote_volume": 120404.42021,
          "trades": 1194,
          "taker_buy_base": 1152.953,
          "taker_buy_quote": 75894.91524
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 65.37,
          "high": 65.57,
          "low": 64.85,
          "close": 64.89,
          "volume": 1589.527,
          "close_time": 1769284799999,
          "quote_volume": 103738.41813,
          "trades": 809,
          "taker_buy_base": 1069.996,
          "taker_buy_quote": 69909.96284
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 64.88,
          "high": 65.15,
          "low": 64.71,
          "close": 65.03,
          "volume": 1002.848,
          "close_time": 1769288399999,
          "quote_volume": 65065.58718,
          "trades": 548,
          "taker_buy_base": 477.259,
          "taker_buy_quote": 31014.04721
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 65.03,
          "high": 65.1,
          "low": 64.44,
          "close": 64.86,
          "volume": 394.186,
          "close_time": 1769291999999,
          "quote_volume": 25522.00881,
          "trades": 582,
          "taker_buy_base": 179.623,
          "taker_buy_quote": 11637.77522
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 64.87,
          "high": 64.94,
          "low": 63.67,
          "close": 63.7,
          "volume": 1129.505,
          "close_time": 1769295599999,
          "quote_volume": 72330.58487,
          "trades": 731,
          "taker_buy_base": 434.856,
          "taker_buy_quote": 27874.52475
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 63.82,
          "high": 64.02,
          "low": 62.78,
          "close": 63.21,
          "volume": 2155.054,
          "close_time": 1769299199999,
          "quote_volume": 136358.27897,
          "trades": 1695,
          "taker_buy_base": 757.952,
          "taker_buy_quote": 48013.15676
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 63.21,
          "high": 63.88,
          "low": 63.21,
          "close": 63.8,
          "volume": 1104.012,
          "close_time": 1769302799999,
          "quote_volume": 70224.11348,
          "trades": 1135,
          "taker_buy_base": 841.264,
          "taker_buy_quote": 53511.77028
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 63.8,
          "high": 65.14,
          "low": 63.8,
          "close": 64.91,
          "volume": 1206.871,
          "close_time": 1769306399999,
          "quote_volume": 77853.33593,
          "trades": 1458,
          "taker_buy_base": 794.754,
          "taker_buy_quote": 51288.46085
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 64.94,
          "high": 65.91,
          "low": 64.94,
          "close": 65.38,
          "volume": 940.157,
          "close_time": 1769309999999,
          "quote_volume": 61403.0563,
          "trades": 1203,
          "taker_buy_base": 676.048,
          "taker_buy_quote": 44143.7675
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 65.4,
          "high": 65.74,
          "low": 64.77,
          "close": 65.15,
          "volume": 178.014,
          "close_time": 1769313599999,
          "quote_volume": 11608.028,
          "trades": 969,
          "taker_buy_base": 93.26,
          "taker_buy_quote": 6082.25091
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 65.12,
          "high": 65.54,
          "low": 64.81,
          "close": 64.81,
          "volume": 214.759,
          "close_time": 1769317199999,
          "quote_volume": 13980.44729,
          "trades": 864,
          "taker_buy_base": 117.872,
          "taker_buy_quote": 7675.29672
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 64.8,
          "high": 64.84,
          "low": 64.26,
          "close": 64.72,
          "volume": 495.899,
          "close_time": 1769320799999,
          "quote_volume": 31984.26366,
          "trades": 782,
          "taker_buy_base": 239.04,
          "taker_buy_quote": 15417.82952
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 64.7,
          "high": 64.77,
          "low": 64.09,
          "close": 64.11,
          "volume": 274.896,
          "close_time": 1769324399999,
          "quote_volume": 17723.38581,
          "trades": 650,
          "taker_buy_base": 24.599,
          "taker_buy_quote": 1582.66775
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 64.1,
          "high": 64.1,
          "low": 63.16,
          "close": 63.69,
          "volume": 425.176,
          "close_time": 1769327999999,
          "quote_volume": 27027.94576,
          "trades": 874,
          "taker_buy_base": 267.208,
          "taker_buy_quote": 16982.12779
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 63.65,
          "high": 63.78,
          "low": 61.98,
          "close": 61.98,
          "volume": 1591.204,
          "close_time": 1769331599999,
          "quote_volume": 99988.35339,
          "trades": 1503,
          "taker_buy_base": 498.014,
          "taker_buy_quote": 31437.97818
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 62.06,
          "high": 62.78,
          "low": 61.57,
          "close": 61.77,
          "volume": 1704.557,
          "close_time": 1769335199999,
          "quote_volume": 106124.69062,
          "trades": 1835,
          "taker_buy_base": 713.754,
          "taker_buy_quote": 44504.23187
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 61.86,
          "high": 62.62,
          "low": 61.81,
          "close": 62.35,
          "volume": 875.627,
          "close_time": 1769338799999,
          "quote_volume": 54589.2548,
          "trades": 1104,
          "taker_buy_base": 469.727,
          "taker_buy_quote": 29279.33585
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 62.3,
          "high": 62.59,
          "low": 61.72,
          "close": 61.98,
          "volume": 590.177,
          "close_time": 1769342399999,
          "quote_volume": 36749.99755,
          "trades": 904,
          "taker_buy_base": 203.701,
          "taker_buy_quote": 12720.07211
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 61.97,
          "high": 62.41,
          "low": 61.3,
          "close": 62.24,
          "volume": 2511.111,
          "close_time": 1769345999999,
          "quote_volume": 155404.88466,
          "trades": 1304,
          "taker_buy_base": 573.111,
          "taker_buy_quote": 35553.47987
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 62.23,
          "high": 62.61,
          "low": 61.9,
          "close": 62.34,
          "volume": 3056.717,
          "close_time": 1769349599999,
          "quote_volume": 190588.69848,
          "trades": 1468,
          "taker_buy_base": 788.512,
          "taker_buy_quote": 49204.27932
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 62.32,
          "high": 62.58,
          "low": 61.3,
          "close": 61.9,
          "volume": 1656.472,
          "close_time": 1769353199999,
          "quote_volume": 102539.03233,
          "trades": 1606,
          "taker_buy_base": 1006.788,
          "taker_buy_quote": 62349.00881
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 61.88,
          "high": 62.28,
          "low": 61.66,
          "close": 61.92,
          "volume": 1221.942,
          "close_time": 1769356799999,
          "quote_volume": 75753.30023,
          "trades": 1325,
          "taker_buy_base": 909.72,
          "taker_buy_quote": 56417.84674
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 61.91,
          "high": 63.6,
          "low": 60.92,
          "close": 63.15,
          "volume": 3512.669,
          "close_time": 1769360399999,
          "quote_volume": 219060.19499,
          "trades": 3082,
          "taker_buy_base": 1874.258,
          "taker_buy_quote": 117079.57455
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 63.1,
          "high": 63.1,
          "low": 61.69,
          "close": 61.91,
          "volume": 1960.869,
          "close_time": 1769363999999,
          "quote_volume": 121521.60538,
          "trades": 1629,
          "taker_buy_base": 1167.978,
          "taker_buy_quote": 72407.1
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 61.9,
          "high": 62.56,
          "low": 61.26,
          "close": 61.8,
          "volume": 1775.38,
          "close_time": 1769367599999,
          "quote_volume": 110203.34349,
          "trades": 2221,
          "taker_buy_base": 886.785,
          "taker_buy_quote": 55064.07673
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 61.79,
          "high": 61.93,
          "low": 60.24,
          "close": 60.53,
          "volume": 3205.698,
          "close_time": 1769371199999,
          "quote_volume": 194688.55377,
          "trades": 2748,
          "taker_buy_base": 1926.111,
          "taker_buy_quote": 116880.14424
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 60.54,
          "high": 61.08,
          "low": 58.17,
          "close": 59.43,
          "volume": 5802.483,
          "close_time": 1769374799999,
          "quote_volume": 343967.23793,
          "trades": 3294,
          "taker_buy_base": 3443.956,
          "taker_buy_quote": 204021.61217
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 59.44,
          "high": 59.89,
          "low": 59.3,
          "close": 59.87,
          "volume": 1686.944,
          "close_time": 1769378399999,
          "quote_volume": 100565.87597,
          "trades": 1497,
          "taker_buy_base": 1072.15,
          "taker_buy_quote": 63937.02395
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 59.88,
          "high": 60.06,
          "low": 58.6,
          "close": 59.08,
          "volume": 1337.22,
          "close_time": 1769381999999,
          "quote_volume": 78908.63826,
          "trades": 1146,
          "taker_buy_base": 516.405,
          "taker_buy_quote": 30524.33742
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 59.03,
          "high": 59.58,
          "low": 58.62,
          "close": 58.72,
          "volume": 6811.03,
          "close_time": 1769385599999,
          "quote_volume": 402793.34924,
          "trades": 2181,
          "taker_buy_base": 4031.553,
          "taker_buy_quote": 238331.76906
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 58.72,
          "high": 59.0,
          "low": 58.12,
          "close": 58.99,
          "volume": 1349.489,
          "close_time": 1769389199999,
          "quote_volume": 79083.59897,
          "trades": 1461,
          "taker_buy_base": 821.892,
          "taker_buy_quote": 48173.27832
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 58.92,
          "high": 59.46,
          "low": 58.54,
          "close": 59.29,
          "volume": 1504.076,
          "close_time": 1769392799999,
          "quote_volume": 88637.83281,
          "trades": 1932,
          "taker_buy_base": 915.11,
          "taker_buy_quote": 53978.42516
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 59.3,
          "high": 59.32,
          "low": 58.33,
          "close": 59.01,
          "volume": 1048.953,
          "close_time": 1769396399999,
          "quote_volume": 61657.12748,
          "trades": 1150,
          "taker_buy_base": 517.394,
          "taker_buy_quote": 30430.66693
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 59.02,
          "high": 59.32,
          "low": 57.95,
          "close": 58.12,
          "volume": 866.991,
          "close_time": 1769399999999,
          "quote_volume": 50934.06139,
          "trades": 904,
          "taker_buy_base": 413.204,
          "taker_buy_quote": 24310.36454
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 58.13,
          "high": 60.49,
          "low": 57.76,
          "close": 59.8,
          "volume": 3311.411,
          "close_time": 1769403599999,
          "quote_volume": 196948.15737,
          "trades": 1997,
          "taker_buy_base": 1406.358,
          "taker_buy_quote": 84000.16623
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 59.81,
          "high": 59.95,
          "low": 59.25,
          "close": 59.61,
          "volume": 397.297,
          "close_time": 1769407199999,
          "quote_volume": 23661.53531,
          "trades": 891,
          "taker_buy_base": 271.653,
          "taker_buy_quote": 16180.80114
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 59.6,
          "high": 60.12,
          "low": 59.14,
          "close": 59.7,
          "volume": 960.718,
          "close_time": 1769410799999,
          "quote_volume": 57430.47538,
          "trades": 1119,
          "taker_buy_base": 366.083,
          "taker_buy_quote": 21852.50188
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 59.68,
          "high": 60.09,
          "low": 59.26,
          "close": 59.81,
          "volume": 1303.523,
          "close_time": 1769414399999,
          "quote_volume": 77923.34418,
          "trades": 1479,
          "taker_buy_base": 834.132,
          "taker_buy_quote": 49911.0382
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 59.7,
          "high": 60.18,
          "low": 58.8,
          "close": 59.04,
          "volume": 2261.25,
          "close_time": 1769417999999,
          "quote_volume": 134845.32222,
          "trades": 1326,
          "taker_buy_base": 1299.463,
          "taker_buy_quote": 77763.67734
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 59.03,
          "high": 59.17,
          "low": 57.73,
          "close": 58.12,
          "volume": 2511.034,
          "close_time": 1769421599999,
          "quote_volume": 146089.34256,
          "trades": 1750,
          "taker_buy_base": 758.814,
          "taker_buy_quote": 44071.20358
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 58.12,
          "high": 58.76,
          "low": 58.04,
          "close": 58.47,
          "volume": 439.497,
          "close_time": 1769425199999,
          "quote_volume": 25708.2247,
          "trades": 888,
          "taker_buy_base": 341.381,
          "taker_buy_quote": 19975.55547
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 58.44,
          "high": 59.32,
          "low": 58.31,
          "close": 59.2,
          "volume": 199.015,
          "close_time": 1769428799999,
          "quote_volume": 11688.21024,
          "trades": 666,
          "taker_buy_base": 122.942,
          "taker_buy_quote": 7223.9098
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 59.12,
          "high": 59.62,
          "low": 58.88,
          "close": 58.92,
          "volume": 431.147,
          "close_time": 1769432399999,
          "quote_volume": 25486.51376,
          "trades": 837,
          "taker_buy_base": 151.705,
          "taker_buy_quote": 8967.30878
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 58.96,
          "high": 59.65,
          "low": 58.68,
          "close": 59.04,
          "volume": 1189.789,
          "close_time": 1769435999999,
          "quote_volume": 70171.17448,
          "trades": 1369,
          "taker_buy_base": 482.113,
          "taker_buy_quote": 28535.75693
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 59.06,
          "high": 61.23,
          "low": 58.76,
          "close": 61.18,
          "volume": 3098.872,
          "close_time": 1769439599999,
          "quote_volume": 186409.98018,
          "trades": 2209,
          "taker_buy_base": 2461.082,
          "taker_buy_quote": 147979.31682
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 60.96,
          "high": 61.62,
          "low": 60.17,
          "close": 60.62,
          "volume": 2063.178,
          "close_time": 1769443199999,
          "quote_volume": 125574.08,
          "trades": 2237,
          "taker_buy_base": 1056.511,
          "taker_buy_quote": 64287.42424
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 60.64,
          "high": 61.28,
          "low": 60.1,
          "close": 60.63,
          "volume": 1950.327,
          "close_time": 1769446799999,
          "quote_volume": 118659.90546,
          "trades": 1731,
          "taker_buy_base": 1117.583,
          "taker_buy_quote": 67939.06692
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 60.64,
          "high": 60.99,
          "low": 59.66,
          "close": 60.72,
          "volume": 2186.063,
          "close_time": 1769450399999,
          "quote_volume": 131909.66419,
          "trades": 1578,
          "taker_buy_base": 1893.404,
          "taker_buy_quote": 114236.72988
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 60.66,
          "high": 61.18,
          "low": 60.07,
          "close": 60.66,
          "volume": 2602.46,
          "close_time": 1769453999999,
          "quote_volume": 158226.70331,
          "trades": 1728,
          "taker_buy_base": 406.946,
          "taker_buy_quote": 24729.34746
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 60.65,
          "high": 60.72,
          "low": 60.0,
          "close": 60.09,
          "volume": 179.947,
          "close_time": 1769457599999,
          "quote_volume": 10858.3142,
          "trades": 762,
          "taker_buy_base": 104.071,
          "taker_buy_quote": 6281.64584
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 60.07,
          "high": 60.19,
          "low": 59.37,
          "close": 59.5,
          "volume": 624.358,
          "close_time": 1769461199999,
          "quote_volume": 37286.18919,
          "trades": 1037,
          "taker_buy_base": 260.978,
          "taker_buy_quote": 15593.0992
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 59.48,
          "high": 60.47,
          "low": 59.25,
          "close": 60.22,
          "volume": 787.595,
          "close_time": 1769464799999,
          "quote_volume": 47176.73419,
          "trades": 1078,
          "taker_buy_base": 356.895,
          "taker_buy_quote": 21353.80057
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 60.3,
          "high": 60.6,
          "low": 60.11,
          "close": 60.2,
          "volume": 341.92,
          "close_time": 1769468399999,
          "quote_volume": 20636.75865,
          "trades": 666,
          "taker_buy_base": 97.991,
          "taker_buy_quote": 5919.86168
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 60.2,
          "high": 60.57,
          "low": 59.81,
          "close": 59.89,
          "volume": 504.448,
          "close_time": 1769471999999,
          "quote_volume": 30326.27263,
          "trades": 927,
          "taker_buy_base": 286.748,
          "taker_buy_quote": 17236.69516
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 59.87,
          "high": 60.65,
          "low": 59.64,
          "close": 60.64,
          "volume": 353.959,
          "close_time": 1769475599999,
          "quote_volume": 21293.61383,
          "trades": 775,
          "taker_buy_base": 215.017,
          "taker_buy_quote": 12941.62936
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 60.6,
          "high": 61.56,
          "low": 60.23,
          "close": 61.45,
          "volume": 724.642,
          "close_time": 1769479199999,
          "quote_volume": 44250.29127,
          "trades": 1105,
          "taker_buy_base": 550.565,
          "taker_buy_quote": 33616.7172
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 61.45,
          "high": 64.68,
          "low": 61.35,
          "close": 64.2,
          "volume": 2843.363,
          "close_time": 1769482799999,
          "quote_volume": 178578.51635,
          "trades": 2230,
          "taker_buy_base": 1550.93,
          "taker_buy_quote": 97789.26853
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 64.1,
          "high": 64.1,
          "low": 61.65,
          "close": 61.79,
          "volume": 1491.206,
          "close_time": 1769486399999,
          "quote_volume": 93648.92622,
          "trades": 1759,
          "taker_buy_base": 743.776,
          "taker_buy_quote": 46958.51986
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 61.76,
          "high": 62.8,
          "low": 61.37,
          "close": 61.65,
          "volume": 575.947,
          "close_time": 1769489999999,
          "quote_volume": 35684.66282,
          "trades": 1272,
          "taker_buy_base": 325.769,
          "taker_buy_quote": 20190.94813
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 61.7,
          "high": 62.02,
          "low": 61.08,
          "close": 62.01,
          "volume": 645.606,
          "close_time": 1769493599999,
          "quote_volume": 39663.11285,
          "trades": 1165,
          "taker_buy_base": 405.26,
          "taker_buy_quote": 24916.84744
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 61.96,
          "high": 62.16,
          "low": 60.83,
          "close": 61.12,
          "volume": 4077.924,
          "close_time": 1769497199999,
          "quote_volume": 251311.63887,
          "trades": 1615,
          "taker_buy_base": 148.381,
          "taker_buy_quote": 9110.12289
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 61.12,
          "high": 64.45,
          "low": 61.12,
          "close": 63.12,
          "volume": 12757.691,
          "close_time": 1769500799999,
          "quote_volume": 804142.71333,
          "trades": 3957,
          "taker_buy_base": 7070.79,
          "taker_buy_quote": 445957.633
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 63.27,
          "high": 65.68,
          "low": 63.12,
          "close": 63.14,
          "volume": 12422.725,
          "close_time": 1769504399999,
          "quote_volume": 801913.06179,
          "trades": 3999,
          "taker_buy_base": 5281.327,
          "taker_buy_quote": 342092.45476
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 63.12,
          "high": 63.67,
          "low": 62.27,
          "close": 62.42,
          "volume": 5496.547,
          "close_time": 1769507999999,
          "quote_volume": 346400.44365,
          "trades": 3296,
          "taker_buy_base": 2672.437,
          "taker_buy_quote": 168689.08667
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 62.42,
          "high": 62.63,
          "low": 61.26,
          "close": 61.92,
          "volume": 2599.891,
          "close_time": 1769511599999,
          "quote_volume": 160976.8401,
          "trades": 2167,
          "taker_buy_base": 1419.587,
          "taker_buy_quote": 87931.93421
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 61.97,
          "high": 62.42,
          "low": 61.18,
          "close": 61.34,
          "volume": 1271.261,
          "close_time": 1769515199999,
          "quote_volume": 78465.55398,
          "trades": 1412,
          "taker_buy_base": 506.198,
          "taker_buy_quote": 31249.06931
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 61.35,
          "high": 61.83,
          "low": 60.82,
          "close": 61.41,
          "volume": 2051.965,
          "close_time": 1769518799999,
          "quote_volume": 125833.98228,
          "trades": 1604,
          "taker_buy_base": 1064.151,
          "taker_buy_quote": 65340.76906
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 61.36,
          "high": 62.04,
          "low": 59.82,
          "close": 60.14,
          "volume": 2429.626,
          "close_time": 1769522399999,
          "quote_volume": 148000.67267,
          "trades": 2236,
          "taker_buy_base": 939.168,
          "taker_buy_quote": 57581.11267
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 60.1,
          "high": 60.99,
          "low": 59.76,
          "close": 60.21,
          "volume": 3252.596,
          "close_time": 1769525999999,
          "quote_volume": 196377.27363,
          "trades": 2499,
          "taker_buy_base": 1423.732,
          "taker_buy_quote": 86283.56276
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 60.24,
          "high": 61.09,
          "low": 59.71,
          "close": 61.09,
          "volume": 2871.862,
          "close_time": 1769529599999,
          "quote_volume": 173318.47293,
          "trades": 1756,
          "taker_buy_base": 1401.614,
          "taker_buy_quote": 84858.9643
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 61.09,
          "high": 63.02,
          "low": 61.09,
          "close": 62.43,
          "volume": 7145.389,
          "close_time": 1769533199999,
          "quote_volume": 445301.98492,
          "trades": 4123,
          "taker_buy_base": 2897.836,
          "taker_buy_quote": 180665.49736
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 62.43,
          "high": 62.5,
          "low": 60.3,
          "close": 60.75,
          "volume": 7052.176,
          "close_time": 1769536799999,
          "quote_volume": 429801.77088,
          "trades": 3156,
          "taker_buy_base": 4284.89,
          "taker_buy_quote": 260737.0948
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 60.7,
          "high": 62.14,
          "low": 60.42,
          "close": 61.38,
          "volume": 5840.638,
          "close_time": 1769540399999,
          "quote_volume": 358929.19835,
          "trades": 2632,
          "taker_buy_base": 1400.826,
          "taker_buy_quote": 86115.32482
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 61.36,
          "high": 63.05,
          "low": 60.88,
          "close": 62.8,
          "volume": 3056.813,
          "close_time": 1769543999999,
          "quote_volume": 188964.47859,
          "trades": 1970,
          "taker_buy_base": 1653.4,
          "taker_buy_quote": 102381.01825
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 62.7,
          "high": 64.67,
          "low": 62.58,
          "close": 63.76,
          "volume": 8904.288,
          "close_time": 1769547599999,
          "quote_volume": 570214.19946,
          "trades": 3108,
          "taker_buy_base": 4142.834,
          "taker_buy_quote": 265124.13785
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 63.77,
          "high": 64.04,
          "low": 62.13,
          "close": 62.61,
          "volume": 7914.518,
          "close_time": 1769551199999,
          "quote_volume": 499854.00358,
          "trades": 2177,
          "taker_buy_base": 2980.74,
          "taker_buy_quote": 187579.8396
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 62.62,
          "high": 64.06,
          "low": 62.46,
          "close": 63.19,
          "volume": 7652.96,
          "close_time": 1769554799999,
          "quote_volume": 483990.96878,
          "trades": 1885,
          "taker_buy_base": 4288.864,
          "taker_buy_quote": 270931.20363
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 63.2,
          "high": 63.23,
          "low": 62.26,
          "close": 62.38,
          "volume": 1639.714,
          "close_time": 1769558399999,
          "quote_volume": 102811.43174,
          "trades": 938,
          "taker_buy_base": 588.009,
          "taker_buy_quote": 36882.94816
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 62.37,
          "high": 63.65,
          "low": 61.9,
          "close": 63.16,
          "volume": 775.945,
          "close_time": 1769561999999,
          "quote_volume": 48549.57108,
          "trades": 1099,
          "taker_buy_base": 450.03,
          "taker_buy_quote": 28160.94781
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 63.16,
          "high": 63.62,
          "low": 61.09,
          "close": 61.3,
          "volume": 2723.484,
          "close_time": 1769565599999,
          "quote_volume": 170003.48461,
          "trades": 2095,
          "taker_buy_base": 1290.377,
          "taker_buy_quote": 80687.15394
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 61.33,
          "high": 61.7,
          "low": 60.8,
          "close": 61.18,
          "volume": 1202.811,
          "close_time": 1769569199999,
          "quote_volume": 73825.45297,
          "trades": 1001,
          "taker_buy_base": 995.37,
          "taker_buy_quote": 61142.08206
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 61.18,
          "high": 61.45,
          "low": 60.7,
          "close": 60.85,
          "volume": 634.34,
          "close_time": 1769572799999,
          "quote_volume": 38662.82914,
          "trades": 1181,
          "taker_buy_base": 167.944,
          "taker_buy_quote": 10254.77629
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 60.82,
          "high": 61.62,
          "low": 60.68,
          "close": 61.2,
          "volume": 1171.511,
          "close_time": 1769576399999,
          "quote_volume": 71818.38811,
          "trades": 1292,
          "taker_buy_base": 484.812,
          "taker_buy_quote": 29637.54083
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 61.24,
          "high": 62.02,
          "low": 61.07,
          "close": 61.4,
          "volume": 1419.623,
          "close_time": 1769579999999,
          "quote_volume": 87418.33433,
          "trades": 1311,
          "taker_buy_base": 482.365,
          "taker_buy_quote": 29702.18668
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 61.44,
          "high": 62.58,
          "low": 61.44,
          "close": 62.16,
          "volume": 1744.895,
          "close_time": 1769583599999,
          "quote_volume": 108337.58466,
          "trades": 1666,
          "taker_buy_base": 827.99,
          "taker_buy_quote": 51479.58923
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 62.16,
          "high": 62.7,
          "low": 61.77,
          "close": 61.96,
          "volume": 805.283,
          "close_time": 1769587199999,
          "quote_volume": 50104.64502,
          "trades": 1328,
          "taker_buy_base": 269.498,
          "taker_buy_quote": 16766.94165
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 61.94,
          "high": 62.63,
          "low": 61.38,
          "close": 61.43,
          "volume": 4459.647,
          "close_time": 1769590799999,
          "quote_volume": 276065.58403,
          "trades": 1861,
          "taker_buy_base": 2910.613,
          "taker_buy_quote": 180012.46475
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 61.46,
          "high": 62.3,
          "low": 61.38,
          "close": 62.27,
          "volume": 3582.224,
          "close_time": 1769594399999,
          "quote_volume": 221893.65934,
          "trades": 1426,
          "taker_buy_base": 1042.758,
          "taker_buy_quote": 64679.88009
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 62.27,
          "high": 62.46,
          "low": 61.54,
          "close": 61.62,
          "volume": 6478.363,
          "close_time": 1769597999999,
          "quote_volume": 401895.02184,
          "trades": 1764,
          "taker_buy_base": 3199.982,
          "taker_buy_quote": 198830.70656
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 61.63,
          "high": 61.77,
          "low": 60.28,
          "close": 60.91,
          "volume": 4122.997,
          "close_time": 1769601599999,
          "quote_volume": 251136.57771,
          "trades": 2076,
          "taker_buy_base": 1950.032,
          "taker_buy_quote": 118884.00455
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 60.9,
          "high": 60.99,
          "low": 59.58,
          "close": 59.73,
          "volume": 2664.494,
          "close_time": 1769605199999,
          "quote_volume": 160151.96355,
          "trades": 1695,
          "taker_buy_base": 597.659,
          "taker_buy_quote": 35964.8802
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 59.81,
          "high": 60.18,
          "low": 58.67,
          "close": 58.91,
          "volume": 4180.0,
          "close_time": 1769608799999,
          "quote_volume": 248274.54462,
          "trades": 2532,
          "taker_buy_base": 2258.602,
          "taker_buy_quote": 134215.00767
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 58.93,
          "high": 59.64,
          "low": 58.47,
          "close": 58.99,
          "volume": 3015.259,
          "close_time": 1769612399999,
          "quote_volume": 178590.06776,
          "trades": 1525,
          "taker_buy_base": 2315.13,
          "taker_buy_quote": 137314.20646
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 59.02,
          "high": 59.45,
          "low": 58.6,
          "close": 58.72,
          "volume": 1304.768,
          "close_time": 1769615999999,
          "quote_volume": 77082.71494,
          "trades": 1724,
          "taker_buy_base": 777.225,
          "taker_buy_quote": 45952.17602
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 58.72,
          "high": 59.38,
          "low": 58.23,
          "close": 59.16,
          "volume": 1589.148,
          "close_time": 1769619599999,
          "quote_volume": 93214.15641,
          "trades": 1466,
          "taker_buy_base": 676.672,
          "taker_buy_quote": 39779.084
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 59.17,
          "high": 59.61,
          "low": 58.8,
          "close": 59.27,
          "volume": 1942.865,
          "close_time": 1769623199999,
          "quote_volume": 115213.13798,
          "trades": 1910,
          "taker_buy_base": 1088.556,
          "taker_buy_quote": 64610.05713
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 59.24,
          "high": 59.27,
          "low": 58.76,
          "close": 59.22,
          "volume": 530.47,
          "close_time": 1769626799999,
          "quote_volume": 31332.81303,
          "trades": 1150,
          "taker_buy_base": 254.735,
          "taker_buy_quote": 15055.655
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 59.18,
          "high": 59.55,
          "low": 58.74,
          "close": 59.18,
          "volume": 1756.621,
          "close_time": 1769630399999,
          "quote_volume": 103765.80259,
          "trades": 1697,
          "taker_buy_base": 453.665,
          "taker_buy_quote": 26816.14126
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 59.16,
          "high": 59.88,
          "low": 59.06,
          "close": 59.37,
          "volume": 956.032,
          "close_time": 1769633999999,
          "quote_volume": 56797.97257,
          "trades": 1147,
          "taker_buy_base": 400.747,
          "taker_buy_quote": 23796.80805
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 59.38,
          "high": 59.55,
          "low": 58.85,
          "close": 59.44,
          "volume": 516.453,
          "close_time": 1769637599999,
          "quote_volume": 30546.52327,
          "trades": 1131,
          "taker_buy_base": 300.427,
          "taker_buy_quote": 17778.07335
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 59.45,
          "high": 59.47,
          "low": 58.87,
          "close": 58.95,
          "volume": 671.797,
          "close_time": 1769641199999,
          "quote_volume": 39680.04968,
          "trades": 538,
          "taker_buy_base": 377.385,
          "taker_buy_quote": 22297.96352
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 59.0,
          "high": 59.08,
          "low": 57.55,
          "close": 58.3,
          "volume": 3829.281,
          "close_time": 1769644799999,
          "quote_volume": 223083.4464,
          "trades": 2162,
          "taker_buy_base": 2511.27,
          "taker_buy_quote": 146280.36082
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 58.31,
          "high": 58.74,
          "low": 58.25,
          "close": 58.55,
          "volume": 1170.581,
          "close_time": 1769648399999,
          "quote_volume": 68497.96985,
          "trades": 1204,
          "taker_buy_base": 615.223,
          "taker_buy_quote": 36048.64311
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 58.54,
          "high": 59.02,
          "low": 58.06,
          "close": 58.76,
          "volume": 585.395,
          "close_time": 1769651999999,
          "quote_volume": 34281.78132,
          "trades": 1330,
          "taker_buy_base": 386.039,
          "taker_buy_quote": 22573.21427
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 58.75,
          "high": 58.75,
          "low": 55.85,
          "close": 56.55,
          "volume": 6738.917,
          "close_time": 1769655599999,
          "quote_volume": 384294.13245,
          "trades": 2997,
          "taker_buy_base": 1302.842,
          "taker_buy_quote": 74388.14066
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 56.56,
          "high": 57.18,
          "low": 55.18,
          "close": 55.42,
          "volume": 4515.598,
          "close_time": 1769659199999,
          "quote_volume": 252353.28616,
          "trades": 2116,
          "taker_buy_base": 1013.459,
          "taker_buy_quote": 56689.07071
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 55.48,
          "high": 56.18,
          "low": 55.39,
          "close": 55.56,
          "volume": 1345.797,
          "close_time": 1769662799999,
          "quote_volume": 75096.66666,
          "trades": 725,
          "taker_buy_base": 488.801,
          "taker_buy_quote": 27286.98203
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 55.56,
          "high": 55.77,
          "low": 55.27,
          "close": 55.56,
          "volume": 822.155,
          "close_time": 1769666399999,
          "quote_volume": 45661.04295,
          "trades": 675,
          "taker_buy_base": 670.629,
          "taker_buy_quote": 37245.10463
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 55.59,
          "high": 56.09,
          "low": 55.57,
          "close": 55.94,
          "volume": 1226.307,
          "close_time": 1769669999999,
          "quote_volume": 68476.15657,
          "trades": 938,
          "taker_buy_base": 912.101,
          "taker_buy_quote": 50945.8006
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 55.93,
          "high": 56.88,
          "low": 55.92,
          "close": 56.7,
          "volume": 2721.572,
          "close_time": 1769673599999,
          "quote_volume": 153681.91717,
          "trades": 1191,
          "taker_buy_base": 1100.319,
          "taker_buy_quote": 62155.73644
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 56.71,
          "high": 57.16,
          "low": 56.46,
          "close": 57.09,
          "volume": 1347.418,
          "close_time": 1769677199999,
          "quote_volume": 76546.29699,
          "trades": 935,
          "taker_buy_base": 944.812,
          "taker_buy_quote": 53688.21875
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 56.91,
          "high": 58.16,
          "low": 56.65,
          "close": 57.49,
          "volume": 1030.063,
          "close_time": 1769680799999,
          "quote_volume": 59170.35725,
          "trades": 1061,
          "taker_buy_base": 713.794,
          "taker_buy_quote": 41037.68809
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 57.55,
          "high": 58.16,
          "low": 57.44,
          "close": 57.87,
          "volume": 801.53,
          "close_time": 1769684399999,
          "quote_volume": 46288.41737,
          "trades": 1050,
          "taker_buy_base": 376.558,
          "taker_buy_quote": 21757.94985
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 57.83,
          "high": 57.84,
          "low": 56.87,
          "close": 57.14,
          "volume": 989.142,
          "close_time": 1769687999999,
          "quote_volume": 56581.2264,
          "trades": 1087,
          "taker_buy_base": 522.627,
          "taker_buy_quote": 29884.43425
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 57.13,
          "high": 58.03,
          "low": 56.98,
          "close": 57.15,
          "volume": 2743.059,
          "close_time": 1769691599999,
          "quote_volume": 158514.7057,
          "trades": 1331,
          "taker_buy_base": 413.775,
          "taker_buy_quote": 23844.73811
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 57.2,
          "high": 57.74,
          "low": 57.2,
          "close": 57.74,
          "volume": 279.908,
          "close_time": 1769695199999,
          "quote_volume": 16088.20322,
          "trades": 635,
          "taker_buy_base": 169.18,
          "taker_buy_quote": 9723.57043
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 57.75,
          "high": 57.86,
          "low": 56.23,
          "close": 56.38,
          "volume": 3120.652,
          "close_time": 1769698799999,
          "quote_volume": 176417.75793,
          "trades": 1619,
          "taker_buy_base": 2560.742,
          "taker_buy_quote": 144555.42807
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 56.38,
          "high": 56.39,
          "low": 53.56,
          "close": 55.12,
          "volume": 8653.222,
          "close_time": 1769702399999,
          "quote_volume": 474784.59152,
          "trades": 3847,
          "taker_buy_base": 4527.682,
          "taker_buy_quote": 248319.02837
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 55.06,
          "high": 55.6,
          "low": 54.44,
          "close": 55.6,
          "volume": 3062.888,
          "close_time": 1769705999999,
          "quote_volume": 167956.80451,
          "trades": 1809,
          "taker_buy_base": 2273.316,
          "taker_buy_quote": 124688.8979
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 55.59,
          "high": 56.18,
          "low": 54.72,
          "close": 55.02,
          "volume": 3263.092,
          "close_time": 1769709599999,
          "quote_volume": 181599.66678,
          "trades": 1644,
          "taker_buy_base": 1393.451,
          "taker_buy_quote": 77124.50115
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 55.01,
          "high": 55.44,
          "low": 53.81,
          "close": 53.96,
          "volume": 4932.722,
          "close_time": 1769713199999,
          "quote_volume": 269827.09758,
          "trades": 1929,
          "taker_buy_base": 1740.696,
          "taker_buy_quote": 95037.18606
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 53.97,
          "high": 54.3,
          "low": 53.45,
          "close": 53.57,
          "volume": 4005.823,
          "close_time": 1769716799999,
          "quote_volume": 216380.54643,
          "trades": 1498,
          "taker_buy_base": 1147.373,
          "taker_buy_quote": 62004.93724
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 53.58,
          "high": 54.01,
          "low": 53.49,
          "close": 53.82,
          "volume": 871.199,
          "close_time": 1769720399999,
          "quote_volume": 46790.39538,
          "trades": 1100,
          "taker_buy_base": 394.627,
          "taker_buy_quote": 21202.15268
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 53.88,
          "high": 54.27,
          "low": 53.72,
          "close": 54.2,
          "volume": 1898.862,
          "close_time": 1769723999999,
          "quote_volume": 102412.0936,
          "trades": 968,
          "taker_buy_base": 1312.985,
          "taker_buy_quote": 70837.99075
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 54.21,
          "high": 54.81,
          "low": 54.21,
          "close": 54.8,
          "volume": 1015.633,
          "close_time": 1769727599999,
          "quote_volume": 55322.57122,
          "trades": 721,
          "taker_buy_base": 668.248,
          "taker_buy_quote": 36400.01977
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 54.78,
          "high": 54.81,
          "low": 54.2,
          "close": 54.55,
          "volume": 1982.167,
          "close_time": 1769731199999,
          "quote_volume": 107781.55418,
          "trades": 1062,
          "taker_buy_base": 543.251,
          "taker_buy_quote": 29607.06279
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 54.57,
          "high": 55.32,
          "low": 54.57,
          "close": 54.9,
          "volume": 684.011,
          "close_time": 1769734799999,
          "quote_volume": 37585.27921,
          "trades": 1129,
          "taker_buy_base": 560.225,
          "taker_buy_quote": 30792.94047
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 54.91,
          "high": 55.2,
          "low": 51.06,
          "close": 54.18,
          "volume": 4639.031,
          "close_time": 1769738399999,
          "quote_volume": 245696.72466,
          "trades": 2752,
          "taker_buy_base": 2510.789,
          "taker_buy_quote": 132966.68701
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 54.2,
          "high": 54.2,
          "low": 52.42,
          "close": 52.8,
          "volume": 1964.734,
          "close_time": 1769741999999,
          "quote_volume": 104421.67207,
          "trades": 2012,
          "taker_buy_base": 1101.204,
          "taker_buy_quote": 58577.75153
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 52.83,
          "high": 53.22,
          "low": 52.44,
          "close": 52.58,
          "volume": 573.641,
          "close_time": 1769745599999,
          "quote_volume": 30234.78444,
          "trades": 1105,
          "taker_buy_base": 281.096,
          "taker_buy_quote": 14831.97484
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 52.59,
          "high": 53.26,
          "low": 52.59,
          "close": 52.81,
          "volume": 599.738,
          "close_time": 1769749199999,
          "quote_volume": 31749.05052,
          "trades": 1064,
          "taker_buy_base": 315.064,
          "taker_buy_quote": 16684.72671
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 52.77,
          "high": 53.07,
          "low": 52.52,
          "close": 52.7,
          "volume": 604.843,
          "close_time": 1769752799999,
          "quote_volume": 31897.79568,
          "trades": 794,
          "taker_buy_base": 514.519,
          "taker_buy_quote": 27129.55829
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 52.71,
          "high": 52.72,
          "low": 51.2,
          "close": 51.45,
          "volume": 1776.511,
          "close_time": 1769756399999,
          "quote_volume": 91899.55149,
          "trades": 1395,
          "taker_buy_base": 879.709,
          "taker_buy_quote": 45596.81596
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 51.47,
          "high": 52.34,
          "low": 51.32,
          "close": 51.78,
          "volume": 1999.837,
          "close_time": 1769759999999,
          "quote_volume": 103708.30751,
          "trades": 1969,
          "taker_buy_base": 760.425,
          "taker_buy_quote": 39391.73683
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 51.82,
          "high": 52.05,
          "low": 51.13,
          "close": 51.7,
          "volume": 2073.41,
          "close_time": 1769763599999,
          "quote_volume": 106874.26929,
          "trades": 1947,
          "taker_buy_base": 672.116,
          "taker_buy_quote": 34686.9902
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 51.71,
          "high": 51.99,
          "low": 51.31,
          "close": 51.76,
          "volume": 2283.049,
          "close_time": 1769767199999,
          "quote_volume": 118091.93482,
          "trades": 1647,
          "taker_buy_base": 828.151,
          "taker_buy_quote": 42778.22548
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 51.74,
          "high": 51.88,
          "low": 51.41,
          "close": 51.83,
          "volume": 551.356,
          "close_time": 1769770799999,
          "quote_volume": 28452.25679,
          "trades": 470,
          "taker_buy_base": 160.267,
          "taker_buy_quote": 8280.17839
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 51.89,
          "high": 52.54,
          "low": 51.45,
          "close": 52.34,
          "volume": 996.528,
          "close_time": 1769774399999,
          "quote_volume": 51810.28229,
          "trades": 831,
          "taker_buy_base": 388.397,
          "taker_buy_quote": 20208.91201
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 52.35,
          "high": 52.42,
          "low": 50.87,
          "close": 51.02,
          "volume": 3264.943,
          "close_time": 1769777999999,
          "quote_volume": 166915.69671,
          "trades": 1281,
          "taker_buy_base": 2897.284,
          "taker_buy_quote": 148070.52848
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 51.05,
          "high": 51.28,
          "low": 50.43,
          "close": 50.84,
          "volume": 1456.978,
          "close_time": 1769781599999,
          "quote_volume": 74094.3208,
          "trades": 1121,
          "taker_buy_base": 712.656,
          "taker_buy_quote": 36280.56281
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 50.89,
          "high": 52.2,
          "low": 50.89,
          "close": 51.53,
          "volume": 1701.371,
          "close_time": 1769785199999,
          "quote_volume": 87619.69522,
          "trades": 1557,
          "taker_buy_base": 911.663,
          "taker_buy_quote": 47049.22888
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 51.54,
          "high": 51.66,
          "low": 49.77,
          "close": 49.77,
          "volume": 2754.761,
          "close_time": 1769788799999,
          "quote_volume": 138347.75312,
          "trades": 2056,
          "taker_buy_base": 1807.208,
          "taker_buy_quote": 90645.46188
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 49.74,
          "high": 50.93,
          "low": 49.47,
          "close": 50.31,
          "volume": 1453.582,
          "close_time": 1769792399999,
          "quote_volume": 73038.3504,
          "trades": 1725,
          "taker_buy_base": 870.703,
          "taker_buy_quote": 43831.61827
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 50.32,
          "high": 50.94,
          "low": 49.9,
          "close": 50.7,
          "volume": 842.28,
          "close_time": 1769795999999,
          "quote_volume": 42429.47909,
          "trades": 1011,
          "taker_buy_base": 559.922,
          "taker_buy_quote": 28245.51257
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 50.68,
          "high": 51.82,
          "low": 49.78,
          "close": 51.6,
          "volume": 1433.805,
          "close_time": 1769799599999,
          "quote_volume": 72440.24668,
          "trades": 1700,
          "taker_buy_base": 772.799,
          "taker_buy_quote": 39188.00329
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 51.63,
          "high": 52.36,
          "low": 51.41,
          "close": 51.41,
          "volume": 3518.681,
          "close_time": 1769803199999,
          "quote_volume": 183398.24228,
          "trades": 1758,
          "taker_buy_base": 2613.099,
          "taker_buy_quote": 136401.80585
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 51.41,
          "high": 51.41,
          "low": 50.48,
          "close": 50.9,
          "volume": 1224.282,
          "close_time": 1769806799999,
          "quote_volume": 62371.19676,
          "trades": 783,
          "taker_buy_base": 440.626,
          "taker_buy_quote": 22479.26424
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 50.92,
          "high": 51.56,
          "low": 50.82,
          "close": 51.16,
          "volume": 800.889,
          "close_time": 1769810399999,
          "quote_volume": 40929.22281,
          "trades": 534,
          "taker_buy_base": 410.711,
          "taker_buy_quote": 20999.25771
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 51.15,
          "high": 51.59,
          "low": 50.83,
          "close": 51.45,
          "volume": 169.389,
          "close_time": 1769813999999,
          "quote_volume": 8644.48871,
          "trades": 354,
          "taker_buy_base": 33.409,
          "taker_buy_quote": 1713.79249
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 51.34,
          "high": 51.46,
          "low": 50.98,
          "close": 51.34,
          "volume": 152.874,
          "close_time": 1769817599999,
          "quote_volume": 7833.07573,
          "trades": 282,
          "taker_buy_base": 114.743,
          "taker_buy_quote": 5879.74421
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 51.29,
          "high": 51.4,
          "low": 50.01,
          "close": 50.04,
          "volume": 3285.674,
          "close_time": 1769821199999,
          "quote_volume": 167560.71173,
          "trades": 1514,
          "taker_buy_base": 553.885,
          "taker_buy_quote": 28193.12798
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 50.1,
          "high": 50.83,
          "low": 49.96,
          "close": 50.1,
          "volume": 377.251,
          "close_time": 1769824799999,
          "quote_volume": 19007.80577,
          "trades": 785,
          "taker_buy_base": 203.303,
          "taker_buy_quote": 10275.03143
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 50.12,
          "high": 50.44,
          "low": 49.67,
          "close": 50.08,
          "volume": 975.636,
          "close_time": 1769828399999,
          "quote_volume": 48748.37753,
          "trades": 940,
          "taker_buy_base": 475.164,
          "taker_buy_quote": 23762.73648
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 50.11,
          "high": 50.25,
          "low": 48.82,
          "close": 49.14,
          "volume": 827.988,
          "close_time": 1769831999999,
          "quote_volume": 40937.48023,
          "trades": 1038,
          "taker_buy_base": 460.143,
          "taker_buy_quote": 22765.45223
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 49.16,
          "high": 49.56,
          "low": 48.91,
          "close": 49.1,
          "volume": 343.937,
          "close_time": 1769835599999,
          "quote_volume": 16920.36497,
          "trades": 643,
          "taker_buy_base": 172.551,
          "taker_buy_quote": 8494.37644
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 49.1,
          "high": 49.55,
          "low": 49.09,
          "close": 49.47,
          "volume": 297.335,
          "close_time": 1769839199999,
          "quote_volume": 14661.29771,
          "trades": 659,
          "taker_buy_base": 161.64,
          "taker_buy_quote": 7971.72065
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 49.48,
          "high": 49.54,
          "low": 48.15,
          "close": 48.4,
          "volume": 1198.986,
          "close_time": 1769842799999,
          "quote_volume": 58300.56176,
          "trades": 1084,
          "taker_buy_base": 446.178,
          "taker_buy_quote": 21726.01903
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 48.37,
          "high": 48.4,
          "low": 47.69,
          "close": 48.1,
          "volume": 4075.922,
          "close_time": 1769846399999,
          "quote_volume": 195326.7021,
          "trades": 1367,
          "taker_buy_base": 782.862,
          "taker_buy_quote": 37549.24945
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 48.11,
          "high": 48.34,
          "low": 47.34,
          "close": 47.47,
          "volume": 2686.9,
          "close_time": 1769849999999,
          "quote_volume": 128374.68468,
          "trades": 2099,
          "taker_buy_base": 1253.698,
          "taker_buy_quote": 59975.8939
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 47.47,
          "high": 47.74,
          "low": 46.86,
          "close": 47.04,
          "volume": 1730.939,
          "close_time": 1769853599999,
          "quote_volume": 81709.30227,
          "trades": 1272,
          "taker_buy_base": 597.119,
          "taker_buy_quote": 28235.76043
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 47.01,
          "high": 47.28,
          "low": 46.68,
          "close": 47.03,
          "volume": 1084.142,
          "close_time": 1769857199999,
          "quote_volume": 51003.64404,
          "trades": 839,
          "taker_buy_base": 470.762,
          "taker_buy_quote": 22115.57931
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 47.01,
          "high": 47.47,
          "low": 46.71,
          "close": 46.77,
          "volume": 6617.185,
          "close_time": 1769860799999,
          "quote_volume": 310793.91337,
          "trades": 1201,
          "taker_buy_base": 461.475,
          "taker_buy_quote": 21771.15102
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 46.76,
          "high": 47.09,
          "low": 46.42,
          "close": 46.67,
          "volume": 708.981,
          "close_time": 1769864399999,
          "quote_volume": 33176.97032,
          "trades": 950,
          "taker_buy_base": 402.461,
          "taker_buy_quote": 18853.81213
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 46.67,
          "high": 46.67,
          "low": 46.26,
          "close": 46.33,
          "volume": 673.714,
          "close_time": 1769867999999,
          "quote_volume": 31283.80414,
          "trades": 806,
          "taker_buy_base": 317.09,
          "taker_buy_quote": 14724.13341
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 46.33,
          "high": 46.44,
          "low": 44.38,
          "close": 45.08,
          "volume": 5535.789,
          "close_time": 1769871599999,
          "quote_volume": 251134.86206,
          "trades": 2796,
          "taker_buy_base": 1945.71,
          "taker_buy_quote": 88113.34209
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 45.01,
          "high": 45.92,
          "low": 44.82,
          "close": 44.93,
          "volume": 1355.835,
          "close_time": 1769875199999,
          "quote_volume": 61384.439,
          "trades": 1272,
          "taker_buy_base": 659.183,
          "taker_buy_quote": 29884.27271
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 44.94,
          "high": 45.74,
          "low": 44.53,
          "close": 45.01,
          "volume": 1974.352,
          "close_time": 1769878799999,
          "quote_volume": 89290.41191,
          "trades": 1583,
          "taker_buy_base": 903.777,
          "taker_buy_quote": 40851.41275
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 45.06,
          "high": 45.1,
          "low": 43.5,
          "close": 44.02,
          "volume": 4757.802,
          "close_time": 1769882399999,
          "quote_volume": 210728.2571,
          "trades": 2695,
          "taker_buy_base": 2469.532,
          "taker_buy_quote": 109456.86333
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 44.03,
          "high": 44.28,
          "low": 41.18,
          "close": 43.34,
          "volume": 9962.468,
          "close_time": 1769885999999,
          "quote_volume": 428855.32091,
          "trades": 2865,
          "taker_buy_base": 3535.603,
          "taker_buy_quote": 152029.54569
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 43.37,
          "high": 44.07,
          "low": 42.96,
          "close": 43.2,
          "volume": 2800.964,
          "close_time": 1769889599999,
          "quote_volume": 122120.88669,
          "trades": 1599,
          "taker_buy_base": 1569.972,
          "taker_buy_quote": 68455.24236
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 43.19,
          "high": 43.44,
          "low": 42.57,
          "close": 42.92,
          "volume": 2305.323,
          "close_time": 1769893199999,
          "quote_volume": 99085.44106,
          "trades": 1510,
          "taker_buy_base": 1106.547,
          "taker_buy_quote": 47604.92124
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 42.92,
          "high": 43.73,
          "low": 42.69,
          "close": 43.44,
          "volume": 822.101,
          "close_time": 1769896799999,
          "quote_volume": 35586.66586,
          "trades": 1017,
          "taker_buy_base": 548.858,
          "taker_buy_quote": 23770.28063
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 43.49,
          "high": 43.52,
          "low": 43.09,
          "close": 43.18,
          "volume": 637.767,
          "close_time": 1769900399999,
          "quote_volume": 27634.37582,
          "trades": 695,
          "taker_buy_base": 210.706,
          "taker_buy_quote": 9121.56545
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 43.28,
          "high": 44.56,
          "low": 43.12,
          "close": 44.34,
          "volume": 2022.852,
          "close_time": 1769903999999,
          "quote_volume": 88925.71762,
          "trades": 1932,
          "taker_buy_base": 931.069,
          "taker_buy_quote": 40896.28564
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 44.28,
          "high": 45.34,
          "low": 44.23,
          "close": 45.13,
          "volume": 1708.639,
          "close_time": 1769907599999,
          "quote_volume": 76755.16369,
          "trades": 1635,
          "taker_buy_base": 524.946,
          "taker_buy_quote": 23601.7521
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 45.12,
          "high": 45.78,
          "low": 44.59,
          "close": 45.56,
          "volume": 496.056,
          "close_time": 1769911199999,
          "quote_volume": 22401.59104,
          "trades": 1090,
          "taker_buy_base": 236.467,
          "taker_buy_quote": 10699.47965
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 45.57,
          "high": 46.68,
          "low": 44.88,
          "close": 46.23,
          "volume": 1758.812,
          "close_time": 1769914799999,
          "quote_volume": 81071.40142,
          "trades": 1347,
          "taker_buy_base": 865.218,
          "taker_buy_quote": 39718.48272
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 46.27,
          "high": 46.76,
          "low": 45.69,
          "close": 46.13,
          "volume": 990.103,
          "close_time": 1769918399999,
          "quote_volume": 45621.54499,
          "trades": 1089,
          "taker_buy_base": 420.446,
          "taker_buy_quote": 19417.67594
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 46.11,
          "high": 46.31,
          "low": 45.54,
          "close": 45.77,
          "volume": 591.676,
          "close_time": 1769921999999,
          "quote_volume": 27149.71579,
          "trades": 1021,
          "taker_buy_base": 228.066,
          "taker_buy_quote": 10489.24602
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 45.77,
          "high": 46.14,
          "low": 44.52,
          "close": 44.69,
          "volume": 4021.487,
          "close_time": 1769925599999,
          "quote_volume": 181422.37099,
          "trades": 1541,
          "taker_buy_base": 803.248,
          "taker_buy_quote": 36231.44248
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 44.7,
          "high": 44.89,
          "low": 44.39,
          "close": 44.58,
          "volume": 793.005,
          "close_time": 1769929199999,
          "quote_volume": 35445.76754,
          "trades": 619,
          "taker_buy_base": 550.535,
          "taker_buy_quote": 24608.51544
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 44.62,
          "high": 45.43,
          "low": 44.41,
          "close": 44.96,
          "volume": 835.74,
          "close_time": 1769932799999,
          "quote_volume": 37446.61024,
          "trades": 940,
          "taker_buy_base": 459.644,
          "taker_buy_quote": 20622.09183
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 44.97,
          "high": 45.25,
          "low": 44.69,
          "close": 44.77,
          "volume": 1073.029,
          "close_time": 1769936399999,
          "quote_volume": 48185.50027,
          "trades": 769,
          "taker_buy_base": 267.419,
          "taker_buy_quote": 12016.47686
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 44.78,
          "high": 44.78,
          "low": 44.02,
          "close": 44.59,
          "volume": 1078.313,
          "close_time": 1769939999999,
          "quote_volume": 47978.83042,
          "trades": 1067,
          "taker_buy_base": 693.278,
          "taker_buy_quote": 30856.29287
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 44.6,
          "high": 44.91,
          "low": 43.95,
          "close": 44.33,
          "volume": 1367.274,
          "close_time": 1769943599999,
          "quote_volume": 60733.24951,
          "trades": 1325,
          "taker_buy_base": 721.184,
          "taker_buy_quote": 32072.70074
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 44.4,
          "high": 45.21,
          "low": 44.3,
          "close": 44.95,
          "volume": 496.253,
          "close_time": 1769947199999,
          "quote_volume": 22198.61591,
          "trades": 676,
          "taker_buy_base": 323.393,
          "taker_buy_quote": 14464.19871
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 44.98,
          "high": 45.38,
          "low": 44.62,
          "close": 44.91,
          "volume": 886.761,
          "close_time": 1769950799999,
          "quote_volume": 39858.35131,
          "trades": 804,
          "taker_buy_base": 475.387,
          "taker_buy_quote": 21380.73019
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 44.9,
          "high": 45.38,
          "low": 44.14,
          "close": 44.25,
          "volume": 487.708,
          "close_time": 1769954399999,
          "quote_volume": 21827.76443,
          "trades": 758,
          "taker_buy_base": 221.124,
          "taker_buy_quote": 9898.49579
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 44.28,
          "high": 44.77,
          "low": 43.13,
          "close": 44.24,
          "volume": 5194.398,
          "close_time": 1769957999999,
          "quote_volume": 230292.32828,
          "trades": 2492,
          "taker_buy_base": 1038.823,
          "taker_buy_quote": 45772.91737
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 44.23,
          "high": 44.23,
          "low": 42.8,
          "close": 43.57,
          "volume": 1118.826,
          "close_time": 1769961599999,
          "quote_volume": 48603.65226,
          "trades": 1410,
          "taker_buy_base": 445.843,
          "taker_buy_quote": 19365.66111
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 43.54,
          "high": 44.1,
          "low": 42.92,
          "close": 43.51,
          "volume": 1711.717,
          "close_time": 1769965199999,
          "quote_volume": 74505.76337,
          "trades": 1514,
          "taker_buy_base": 856.841,
          "taker_buy_quote": 37356.80398
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 43.53,
          "high": 43.85,
          "low": 43.12,
          "close": 43.44,
          "volume": 894.962,
          "close_time": 1769968799999,
          "quote_volume": 38816.49051,
          "trades": 996,
          "taker_buy_base": 732.293,
          "taker_buy_quote": 31764.25147
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 43.45,
          "high": 44.37,
          "low": 43.27,
          "close": 43.57,
          "volume": 2931.224,
          "close_time": 1769972399999,
          "quote_volume": 128678.19683,
          "trades": 1505,
          "taker_buy_base": 1927.28,
          "taker_buy_quote": 84645.86257
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 43.58,
          "high": 43.72,
          "low": 42.71,
          "close": 42.92,
          "volume": 1928.107,
          "close_time": 1769975999999,
          "quote_volume": 82991.89652,
          "trades": 1197,
          "taker_buy_base": 612.39,
          "taker_buy_quote": 26428.77514
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 42.91,
          "high": 43.8,
          "low": 42.67,
          "close": 43.3,
          "volume": 2557.626,
          "close_time": 1769979599999,
          "quote_volume": 110213.26609,
          "trades": 706,
          "taker_buy_base": 1621.473,
          "taker_buy_quote": 69907.42546
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 43.23,
          "high": 43.42,
          "low": 42.81,
          "close": 43.06,
          "volume": 1423.619,
          "close_time": 1769983199999,
          "quote_volume": 61264.50917,
          "trades": 523,
          "taker_buy_base": 485.88,
          "taker_buy_quote": 20988.25184
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 43.08,
          "high": 43.7,
          "low": 42.9,
          "close": 43.52,
          "volume": 1818.201,
          "close_time": 1769986799999,
          "quote_volume": 78641.45008,
          "trades": 499,
          "taker_buy_base": 1137.767,
          "taker_buy_quote": 49105.23684
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 43.41,
          "high": 44.6,
          "low": 41.69,
          "close": 43.86,
          "volume": 3111.699,
          "close_time": 1769990399999,
          "quote_volume": 133868.42153,
          "trades": 1002,
          "taker_buy_base": 1307.048,
          "taker_buy_quote": 56324.11485
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 43.87,
          "high": 45.38,
          "low": 43.76,
          "close": 44.75,
          "volume": 1899.141,
          "close_time": 1769993999999,
          "quote_volume": 85257.76168,
          "trades": 1668,
          "taker_buy_base": 1227.779,
          "taker_buy_quote": 55137.8905
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 44.77,
          "high": 45.26,
          "low": 44.08,
          "close": 44.51,
          "volume": 1003.105,
          "close_time": 1769997599999,
          "quote_volume": 44864.63426,
          "trades": 1233,
          "taker_buy_base": 504.609,
          "taker_buy_quote": 22549.01651
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 44.5,
          "high": 44.64,
          "low": 43.63,
          "close": 43.74,
          "volume": 286.934,
          "close_time": 1770001199999,
          "quote_volume": 12662.26312,
          "trades": 815,
          "taker_buy_base": 125.753,
          "taker_buy_quote": 5556.91656
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 43.74,
          "high": 43.82,
          "low": 42.13,
          "close": 43.77,
          "volume": 1523.893,
          "close_time": 1770004799999,
          "quote_volume": 64948.91139,
          "trades": 1424,
          "taker_buy_base": 716.891,
          "taker_buy_quote": 30555.5066
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 43.78,
          "high": 44.8,
          "low": 43.0,
          "close": 43.79,
          "volume": 609.112,
          "close_time": 1770008399999,
          "quote_volume": 26747.75847,
          "trades": 1184,
          "taker_buy_base": 251.806,
          "taker_buy_quote": 11129.10969
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 43.78,
          "high": 43.78,
          "low": 42.62,
          "close": 43.34,
          "volume": 987.199,
          "close_time": 1770011999999,
          "quote_volume": 42567.04373,
          "trades": 1225,
          "taker_buy_base": 410.602,
          "taker_buy_quote": 17702.44036
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 43.32,
          "high": 44.96,
          "low": 43.08,
          "close": 44.33,
          "volume": 2829.526,
          "close_time": 1770015599999,
          "quote_volume": 125147.22339,
          "trades": 1810,
          "taker_buy_base": 1648.447,
          "taker_buy_quote": 72892.0396
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 44.29,
          "high": 44.48,
          "low": 43.74,
          "close": 43.82,
          "volume": 779.706,
          "close_time": 1770019199999,
          "quote_volume": 34398.97132,
          "trades": 1322,
          "taker_buy_base": 417.003,
          "taker_buy_quote": 18393.95248
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 43.81,
          "high": 44.02,
          "low": 43.53,
          "close": 43.73,
          "volume": 974.642,
          "close_time": 1770022799999,
          "quote_volume": 42713.68763,
          "trades": 877,
          "taker_buy_base": 539.957,
          "taker_buy_quote": 23694.95624
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 43.72,
          "high": 44.0,
          "low": 43.37,
          "close": 43.58,
          "volume": 4209.386,
          "close_time": 1770026399999,
          "quote_volume": 183967.53266,
          "trades": 1673,
          "taker_buy_base": 1821.449,
          "taker_buy_quote": 79815.2002
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 43.61,
          "high": 43.83,
          "low": 43.39,
          "close": 43.51,
          "volume": 1031.919,
          "close_time": 1770029999999,
          "quote_volume": 45005.10251,
          "trades": 732,
          "taker_buy_base": 451.737,
          "taker_buy_quote": 19714.61338
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 43.54,
          "high": 43.84,
          "low": 43.46,
          "close": 43.47,
          "volume": 832.723,
          "close_time": 1770033599999,
          "quote_volume": 36343.39026,
          "trades": 670,
          "taker_buy_base": 445.557,
          "taker_buy_quote": 19446.75882
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 43.49,
          "high": 44.19,
          "low": 43.42,
          "close": 44.04,
          "volume": 2324.415,
          "close_time": 1770037199999,
          "quote_volume": 101715.5847,
          "trades": 1001,
          "taker_buy_base": 2125.715,
          "taker_buy_quote": 93014.67073
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 44.03,
          "high": 44.11,
          "low": 43.47,
          "close": 43.95,
          "volume": 3345.675,
          "close_time": 1770040799999,
          "quote_volume": 146580.60056,
          "trades": 697,
          "taker_buy_base": 1672.513,
          "taker_buy_quote": 73506.05699
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 43.94,
          "high": 45.36,
          "low": 43.61,
          "close": 44.7,
          "volume": 4699.824,
          "close_time": 1770044399999,
          "quote_volume": 210084.78874,
          "trades": 1323,
          "taker_buy_base": 3706.643,
          "taker_buy_quote": 165741.93899
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 44.79,
          "high": 45.74,
          "low": 44.59,
          "close": 44.92,
          "volume": 1505.986,
          "close_time": 1770047999999,
          "quote_volume": 67956.05207,
          "trades": 1065,
          "taker_buy_base": 802.451,
          "taker_buy_quote": 36239.57974
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 44.91,
          "high": 45.5,
          "low": 44.78,
          "close": 44.86,
          "volume": 2270.278,
          "close_time": 1770051599999,
          "quote_volume": 102704.98961,
          "trades": 1200,
          "taker_buy_base": 1398.452,
          "taker_buy_quote": 63277.24309
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 44.85,
          "high": 45.55,
          "low": 44.8,
          "close": 44.99,
          "volume": 2113.49,
          "close_time": 1770055199999,
          "quote_volume": 95623.54244,
          "trades": 879,
          "taker_buy_base": 1554.489,
          "taker_buy_quote": 70387.68899
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 44.99,
          "high": 45.21,
          "low": 44.5,
          "close": 45.02,
          "volume": 687.459,
          "close_time": 1770058799999,
          "quote_volume": 30773.56935,
          "trades": 629,
          "taker_buy_base": 197.194,
          "taker_buy_quote": 8860.777
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 45.01,
          "high": 45.04,
          "low": 44.39,
          "close": 44.46,
          "volume": 3327.476,
          "close_time": 1770062399999,
          "quote_volume": 148508.89689,
          "trades": 645,
          "taker_buy_base": 444.877,
          "taker_buy_quote": 19829.51534
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 44.45,
          "high": 44.53,
          "low": 43.91,
          "close": 43.93,
          "volume": 4211.772,
          "close_time": 1770065999999,
          "quote_volume": 185611.18532,
          "trades": 976,
          "taker_buy_base": 2761.585,
          "taker_buy_quote": 121595.09774
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 43.97,
          "high": 44.29,
          "low": 43.89,
          "close": 44.04,
          "volume": 2167.926,
          "close_time": 1770069599999,
          "quote_volume": 95425.35344,
          "trades": 834,
          "taker_buy_base": 804.331,
          "taker_buy_quote": 35450.46276
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 44.05,
          "high": 44.58,
          "low": 44.01,
          "close": 44.46,
          "volume": 967.818,
          "close_time": 1770073199999,
          "quote_volume": 42855.06902,
          "trades": 502,
          "taker_buy_base": 721.542,
          "taker_buy_quote": 31985.80917
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 44.45,
          "high": 44.45,
          "low": 44.01,
          "close": 44.06,
          "volume": 313.355,
          "close_time": 1770076799999,
          "quote_volume": 13852.64281,
          "trades": 502,
          "taker_buy_base": 103.429,
          "taker_buy_quote": 4582.08705
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 44.08,
          "high": 44.21,
          "low": 43.58,
          "close": 43.82,
          "volume": 2558.447,
          "close_time": 1770080399999,
          "quote_volume": 112519.50842,
          "trades": 597,
          "taker_buy_base": 197.967,
          "taker_buy_quote": 8670.65845
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 43.82,
          "high": 43.94,
          "low": 43.31,
          "close": 43.55,
          "volume": 320.615,
          "close_time": 1770083999999,
          "quote_volume": 13942.05043,
          "trades": 577,
          "taker_buy_base": 125.721,
          "taker_buy_quote": 5473.52052
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 43.52,
          "high": 43.63,
          "low": 42.54,
          "close": 42.55,
          "volume": 727.131,
          "close_time": 1770087599999,
          "quote_volume": 31317.46264,
          "trades": 715,
          "taker_buy_base": 288.296,
          "taker_buy_quote": 12419.50309
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 42.57,
          "high": 43.92,
          "low": 42.35,
          "close": 43.86,
          "volume": 969.573,
          "close_time": 1770091199999,
          "quote_volume": 41815.99528,
          "trades": 903,
          "taker_buy_base": 754.265,
          "taker_buy_quote": 32580.84476
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 43.87,
          "high": 44.84,
          "low": 43.58,
          "close": 44.53,
          "volume": 438.006,
          "close_time": 1770094799999,
          "quote_volume": 19371.90918,
          "trades": 648,
          "taker_buy_base": 292.975,
          "taker_buy_quote": 12973.62627
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 44.54,
          "high": 44.54,
          "low": 43.7,
          "close": 43.72,
          "volume": 527.041,
          "close_time": 1770098399999,
          "quote_volume": 23184.38317,
          "trades": 634,
          "taker_buy_base": 171.964,
          "taker_buy_quote": 7571.11299
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 43.7,
          "high": 44.36,
          "low": 43.32,
          "close": 44.17,
          "volume": 737.044,
          "close_time": 1770101999999,
          "quote_volume": 32192.26875,
          "trades": 745,
          "taker_buy_base": 531.292,
          "taker_buy_quote": 23159.64015
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 44.16,
          "high": 44.43,
          "low": 43.95,
          "close": 44.21,
          "volume": 606.128,
          "close_time": 1770105599999,
          "quote_volume": 26772.43683,
          "trades": 610,
          "taker_buy_base": 159.335,
          "taker_buy_quote": 7050.80572
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 44.24,
          "high": 44.71,
          "low": 44.04,
          "close": 44.08,
          "volume": 737.697,
          "close_time": 1770109199999,
          "quote_volume": 32722.37069,
          "trades": 608,
          "taker_buy_base": 395.56,
          "taker_buy_quote": 17584.33305
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 44.11,
          "high": 44.25,
          "low": 43.33,
          "close": 43.83,
          "volume": 1418.01,
          "close_time": 1770112799999,
          "quote_volume": 61967.92301,
          "trades": 1065,
          "taker_buy_base": 730.246,
          "taker_buy_quote": 31906.48315
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 43.83,
          "high": 44.11,
          "low": 43.31,
          "close": 43.48,
          "volume": 493.286,
          "close_time": 1770116399999,
          "quote_volume": 21509.12115,
          "trades": 481,
          "taker_buy_base": 46.755,
          "taker_buy_quote": 2046.70587
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 43.49,
          "high": 43.92,
          "low": 43.43,
          "close": 43.72,
          "volume": 1443.743,
          "close_time": 1770119999999,
          "quote_volume": 63032.43359,
          "trades": 611,
          "taker_buy_base": 196.179,
          "taker_buy_quote": 8578.59964
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 43.69,
          "high": 44.03,
          "low": 43.53,
          "close": 43.86,
          "volume": 1509.654,
          "close_time": 1770123599999,
          "quote_volume": 66021.08277,
          "trades": 540,
          "taker_buy_base": 1334.472,
          "taker_buy_quote": 58357.40315
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 43.85,
          "high": 44.0,
          "low": 43.6,
          "close": 43.82,
          "volume": 1077.335,
          "close_time": 1770127199999,
          "quote_volume": 47168.06723,
          "trades": 452,
          "taker_buy_base": 420.579,
          "taker_buy_quote": 18452.03002
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 43.82,
          "high": 44.04,
          "low": 42.49,
          "close": 42.53,
          "volume": 3308.715,
          "close_time": 1770130799999,
          "quote_volume": 143464.26299,
          "trades": 1221,
          "taker_buy_base": 822.954,
          "taker_buy_quote": 35671.9886
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 42.59,
          "high": 43.9,
          "low": 41.88,
          "close": 43.89,
          "volume": 4094.463,
          "close_time": 1770134399999,
          "quote_volume": 174906.42354,
          "trades": 1785,
          "taker_buy_base": 1835.793,
          "taker_buy_quote": 78994.43122
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 43.84,
          "high": 43.89,
          "low": 42.67,
          "close": 42.72,
          "volume": 2177.711,
          "close_time": 1770137999999,
          "quote_volume": 93865.78172,
          "trades": 1223,
          "taker_buy_base": 711.332,
          "taker_buy_quote": 30710.8027
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 42.74,
          "high": 42.9,
          "low": 41.71,
          "close": 41.71,
          "volume": 1303.982,
          "close_time": 1770141599999,
          "quote_volume": 55181.5816,
          "trades": 1058,
          "taker_buy_base": 452.402,
          "taker_buy_quote": 19141.91866
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 41.74,
          "high": 41.98,
          "low": 40.24,
          "close": 40.42,
          "volume": 5494.656,
          "close_time": 1770145199999,
          "quote_volume": 224119.16666,
          "trades": 2239,
          "taker_buy_base": 2204.847,
          "taker_buy_quote": 90075.4402
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 40.4,
          "high": 42.52,
          "low": 40.23,
          "close": 42.19,
          "volume": 2122.778,
          "close_time": 1770148799999,
          "quote_volume": 88289.64218,
          "trades": 1515,
          "taker_buy_base": 1149.542,
          "taker_buy_quote": 47962.02239
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 42.18,
          "high": 44.55,
          "low": 41.57,
          "close": 44.14,
          "volume": 3896.69,
          "close_time": 1770152399999,
          "quote_volume": 169750.2433,
          "trades": 2282,
          "taker_buy_base": 1959.489,
          "taker_buy_quote": 85392.12531
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 44.16,
          "high": 44.5,
          "low": 43.01,
          "close": 43.13,
          "volume": 1674.18,
          "close_time": 1770155999999,
          "quote_volume": 73619.15834,
          "trades": 992,
          "taker_buy_base": 960.427,
          "taker_buy_quote": 42170.09627
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 43.16,
          "high": 43.26,
          "low": 42.08,
          "close": 42.16,
          "volume": 498.863,
          "close_time": 1770159599999,
          "quote_volume": 21317.42644,
          "trades": 579,
          "taker_buy_base": 336.532,
          "taker_buy_quote": 14377.43928
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 42.15,
          "high": 42.23,
          "low": 41.25,
          "close": 41.39,
          "volume": 6529.835,
          "close_time": 1770163199999,
          "quote_volume": 272467.74743,
          "trades": 2005,
          "taker_buy_base": 6050.951,
          "taker_buy_quote": 252505.29543
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 41.39,
          "high": 41.76,
          "low": 41.09,
          "close": 41.54,
          "volume": 425.956,
          "close_time": 1770166799999,
          "quote_volume": 17635.31342,
          "trades": 619,
          "taker_buy_base": 236.963,
          "taker_buy_quote": 9804.16959
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 41.55,
          "high": 42.52,
          "low": 41.55,
          "close": 41.9,
          "volume": 417.59,
          "close_time": 1770170399999,
          "quote_volume": 17601.61915,
          "trades": 590,
          "taker_buy_base": 325.163,
          "taker_buy_quote": 13700.84101
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 41.92,
          "high": 41.95,
          "low": 40.81,
          "close": 41.05,
          "volume": 601.552,
          "close_time": 1770173999999,
          "quote_volume": 24970.94421,
          "trades": 673,
          "taker_buy_base": 401.202,
          "taker_buy_quote": 16684.64175
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 41.04,
          "high": 42.04,
          "low": 40.66,
          "close": 41.96,
          "volume": 1040.525,
          "close_time": 1770177599999,
          "quote_volume": 42967.9344,
          "trades": 823,
          "taker_buy_base": 676.414,
          "taker_buy_quote": 28017.41764
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 41.94,
          "high": 42.19,
          "low": 41.66,
          "close": 41.82,
          "volume": 718.36,
          "close_time": 1770181199999,
          "quote_volume": 30093.55092,
          "trades": 582,
          "taker_buy_base": 345.523,
          "taker_buy_quote": 14488.15907
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 41.79,
          "high": 42.21,
          "low": 41.3,
          "close": 41.55,
          "volume": 924.485,
          "close_time": 1770184799999,
          "quote_volume": 38423.92816,
          "trades": 571,
          "taker_buy_base": 852.0,
          "taker_buy_quote": 35406.95149
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 41.53,
          "high": 42.18,
          "low": 41.48,
          "close": 42.12,
          "volume": 712.733,
          "close_time": 1770188399999,
          "quote_volume": 29821.2381,
          "trades": 545,
          "taker_buy_base": 522.711,
          "taker_buy_quote": 21838.69299
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 42.13,
          "high": 42.49,
          "low": 41.76,
          "close": 42.14,
          "volume": 545.703,
          "close_time": 1770191999999,
          "quote_volume": 23006.24622,
          "trades": 594,
          "taker_buy_base": 266.968,
          "taker_buy_quote": 11243.97509
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 42.15,
          "high": 42.53,
          "low": 41.89,
          "close": 42.48,
          "volume": 622.558,
          "close_time": 1770195599999,
          "quote_volume": 26188.90038,
          "trades": 404,
          "taker_buy_base": 394.492,
          "taker_buy_quote": 16610.83447
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 42.45,
          "high": 42.47,
          "low": 42.02,
          "close": 42.36,
          "volume": 366.641,
          "close_time": 1770199199999,
          "quote_volume": 15524.46987,
          "trades": 490,
          "taker_buy_base": 202.839,
          "taker_buy_quote": 8594.16554
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 42.37,
          "high": 42.58,
          "low": 42.23,
          "close": 42.44,
          "volume": 211.881,
          "close_time": 1770202799999,
          "quote_volume": 8983.79601,
          "trades": 275,
          "taker_buy_base": 91.594,
          "taker_buy_quote": 3886.37096
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 42.43,
          "high": 42.51,
          "low": 41.64,
          "close": 42.14,
          "volume": 588.532,
          "close_time": 1770206399999,
          "quote_volume": 24778.46936,
          "trades": 746,
          "taker_buy_base": 321.462,
          "taker_buy_quote": 13555.85591
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 42.12,
          "high": 42.12,
          "low": 41.79,
          "close": 42.05,
          "volume": 564.288,
          "close_time": 1770209999999,
          "quote_volume": 23671.30526,
          "trades": 358,
          "taker_buy_base": 270.131,
          "taker_buy_quote": 11349.20231
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 41.99,
          "high": 42.16,
          "low": 41.25,
          "close": 41.29,
          "volume": 2023.999,
          "close_time": 1770213599999,
          "quote_volume": 84632.96076,
          "trades": 1201,
          "taker_buy_base": 572.05,
          "taker_buy_quote": 23991.55
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 41.29,
          "high": 42.06,
          "low": 40.72,
          "close": 41.31,
          "volume": 2028.892,
          "close_time": 1770217199999,
          "quote_volume": 84426.78333,
          "trades": 1148,
          "taker_buy_base": 1151.543,
          "taker_buy_quote": 48043.07847
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 41.33,
          "high": 42.04,
          "low": 40.53,
          "close": 40.78,
          "volume": 3135.544,
          "close_time": 1770220799999,
          "quote_volume": 129504.65054,
          "trades": 1258,
          "taker_buy_base": 866.538,
          "taker_buy_quote": 35947.15044
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 40.77,
          "high": 41.43,
          "low": 40.58,
          "close": 41.37,
          "volume": 3022.75,
          "close_time": 1770224399999,
          "quote_volume": 124338.87886,
          "trades": 1435,
          "taker_buy_base": 1999.635,
          "taker_buy_quote": 82375.69346
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 41.36,
          "high": 41.44,
          "low": 40.23,
          "close": 40.55,
          "volume": 3642.433,
          "close_time": 1770227999999,
          "quote_volume": 148330.11252,
          "trades": 1449,
          "taker_buy_base": 865.816,
          "taker_buy_quote": 35140.94743
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 40.53,
          "high": 41.5,
          "low": 39.81,
          "close": 40.76,
          "volume": 3453.537,
          "close_time": 1770231599999,
          "quote_volume": 140176.08116,
          "trades": 1690,
          "taker_buy_base": 1684.397,
          "taker_buy_quote": 68069.25204
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 40.81,
          "high": 41.76,
          "low": 40.47,
          "close": 41.64,
          "volume": 1710.8,
          "close_time": 1770235199999,
          "quote_volume": 70706.00112,
          "trades": 1039,
          "taker_buy_base": 1262.165,
          "taker_buy_quote": 52179.25528
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 41.64,
          "high": 41.64,
          "low": 40.68,
          "close": 40.75,
          "volume": 1254.469,
          "close_time": 1770238799999,
          "quote_volume": 51696.68108,
          "trades": 768,
          "taker_buy_base": 468.962,
          "taker_buy_quote": 19271.45088
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 40.79,
          "high": 40.98,
          "low": 39.83,
          "close": 40.24,
          "volume": 2296.87,
          "close_time": 1770242399999,
          "quote_volume": 92130.54772,
          "trades": 1048,
          "taker_buy_base": 1121.234,
          "taker_buy_quote": 45003.10579
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 40.26,
          "high": 40.87,
          "low": 39.37,
          "close": 39.59,
          "volume": 2690.058,
          "close_time": 1770245999999,
          "quote_volume": 107755.77359,
          "trades": 1055,
          "taker_buy_base": 1475.794,
          "taker_buy_quote": 59506.55636
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 39.59,
          "high": 40.34,
          "low": 39.41,
          "close": 39.46,
          "volume": 1913.971,
          "close_time": 1770249599999,
          "quote_volume": 76295.75174,
          "trades": 1048,
          "taker_buy_base": 947.656,
          "taker_buy_quote": 37806.09085
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 39.5,
          "high": 39.71,
          "low": 39.08,
          "close": 39.22,
          "volume": 822.964,
          "close_time": 1770253199999,
          "quote_volume": 32390.64945,
          "trades": 751,
          "taker_buy_base": 601.218,
          "taker_buy_quote": 23674.2145
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 39.24,
          "high": 40.15,
          "low": 38.9,
          "close": 40.07,
          "volume": 1348.122,
          "close_time": 1770256799999,
          "quote_volume": 53622.16276,
          "trades": 1066,
          "taker_buy_base": 779.617,
          "taker_buy_quote": 31028.71721
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 40.03,
          "high": 40.71,
          "low": 39.94,
          "close": 40.01,
          "volume": 1176.025,
          "close_time": 1770260399999,
          "quote_volume": 47423.98722,
          "trades": 899,
          "taker_buy_base": 670.441,
          "taker_buy_quote": 27071.0952
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 40.06,
          "high": 40.34,
          "low": 39.54,
          "close": 39.71,
          "volume": 481.445,
          "close_time": 1770263999999,
          "quote_volume": 19220.01622,
          "trades": 691,
          "taker_buy_base": 169.627,
          "taker_buy_quote": 6773.08652
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 39.71,
          "high": 40.36,
          "low": 39.55,
          "close": 39.69,
          "volume": 622.518,
          "close_time": 1770267599999,
          "quote_volume": 24861.0665,
          "trades": 967,
          "taker_buy_base": 296.405,
          "taker_buy_quote": 11840.88235
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 39.67,
          "high": 40.25,
          "low": 39.29,
          "close": 39.75,
          "volume": 883.139,
          "close_time": 1770271199999,
          "quote_volume": 35144.54752,
          "trades": 904,
          "taker_buy_base": 428.327,
          "taker_buy_quote": 17085.3599
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 39.74,
          "high": 39.95,
          "low": 39.28,
          "close": 39.36,
          "volume": 1643.977,
          "close_time": 1770274799999,
          "quote_volume": 65011.48491,
          "trades": 965,
          "taker_buy_base": 900.774,
          "taker_buy_quote": 35586.77261
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 39.35,
          "high": 40.09,
          "low": 39.06,
          "close": 39.14,
          "volume": 2580.328,
          "close_time": 1770278399999,
          "quote_volume": 102146.0118,
          "trades": 743,
          "taker_buy_base": 1224.487,
          "taker_buy_quote": 48683.55977
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 39.15,
          "high": 39.77,
          "low": 39.12,
          "close": 39.57,
          "volume": 811.513,
          "close_time": 1770281999999,
          "quote_volume": 32011.46482,
          "trades": 613,
          "taker_buy_base": 213.164,
          "taker_buy_quote": 8397.4173
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 39.64,
          "high": 40.16,
          "low": 39.4,
          "close": 39.53,
          "volume": 1083.869,
          "close_time": 1770285599999,
          "quote_volume": 42998.60109,
          "trades": 677,
          "taker_buy_base": 861.833,
          "taker_buy_quote": 34163.90248
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 39.5,
          "high": 39.64,
          "low": 38.7,
          "close": 38.82,
          "volume": 988.952,
          "close_time": 1770289199999,
          "quote_volume": 38896.10318,
          "trades": 581,
          "taker_buy_base": 420.653,
          "taker_buy_quote": 16555.81316
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 38.83,
          "high": 39.07,
          "low": 37.38,
          "close": 38.1,
          "volume": 11068.9,
          "close_time": 1770292799999,
          "quote_volume": 420402.17111,
          "trades": 2472,
          "taker_buy_base": 1627.414,
          "taker_buy_quote": 61871.82529
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 38.11,
          "high": 38.41,
          "low": 37.69,
          "close": 37.87,
          "volume": 1952.606,
          "close_time": 1770296399999,
          "quote_volume": 74147.00381,
          "trades": 1182,
          "taker_buy_base": 706.285,
          "taker_buy_quote": 26838.44044
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 37.86,
          "high": 38.18,
          "low": 37.22,
          "close": 37.43,
          "volume": 1828.006,
          "close_time": 1770299999999,
          "quote_volume": 68828.02415,
          "trades": 903,
          "taker_buy_base": 436.291,
          "taker_buy_quote": 16408.60656
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 37.44,
          "high": 38.7,
          "low": 37.44,
          "close": 37.97,
          "volume": 2440.792,
          "close_time": 1770303599999,
          "quote_volume": 92932.96319,
          "trades": 1065,
          "taker_buy_base": 865.045,
          "taker_buy_quote": 32871.46315
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 37.98,
          "high": 38.28,
          "low": 36.2,
          "close": 37.05,
          "volume": 6012.379,
          "close_time": 1770307199999,
          "quote_volume": 223750.24649,
          "trades": 1658,
          "taker_buy_base": 1993.305,
          "taker_buy_quote": 74181.98534
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 37.1,
          "high": 37.91,
          "low": 36.54,
          "close": 36.91,
          "volume": 3623.584,
          "close_time": 1770310799999,
          "quote_volume": 134862.39751,
          "trades": 1488,
          "taker_buy_base": 2038.443,
          "taker_buy_quote": 75731.12207
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 36.91,
          "high": 37.04,
          "low": 35.56,
          "close": 35.8,
          "volume": 9920.031,
          "close_time": 1770314399999,
          "quote_volume": 357874.80914,
          "trades": 2172,
          "taker_buy_base": 2320.624,
          "taker_buy_quote": 83698.28366
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 35.81,
          "high": 36.02,
          "low": 34.9,
          "close": 35.74,
          "volume": 1990.783,
          "close_time": 1770317999999,
          "quote_volume": 70593.74593,
          "trades": 942,
          "taker_buy_base": 670.298,
          "taker_buy_quote": 23721.79505
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 35.72,
          "high": 35.8,
          "low": 34.75,
          "close": 34.75,
          "volume": 568.729,
          "close_time": 1770321599999,
          "quote_volume": 19967.0275,
          "trades": 673,
          "taker_buy_base": 257.122,
          "taker_buy_quote": 9055.34435
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 34.83,
          "high": 35.27,
          "low": 33.55,
          "close": 34.04,
          "volume": 3581.655,
          "close_time": 1770325199999,
          "quote_volume": 122738.29228,
          "trades": 1427,
          "taker_buy_base": 1750.222,
          "taker_buy_quote": 60027.61478
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 34.01,
          "high": 35.02,
          "low": 33.61,
          "close": 34.08,
          "volume": 1837.603,
          "close_time": 1770328799999,
          "quote_volume": 62788.85349,
          "trades": 1075,
          "taker_buy_base": 967.015,
          "taker_buy_quote": 33014.76953
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 34.09,
          "high": 35.34,
          "low": 33.68,
          "close": 34.95,
          "volume": 2377.866,
          "close_time": 1770332399999,
          "quote_volume": 82529.77159,
          "trades": 735,
          "taker_buy_base": 1642.642,
          "taker_buy_quote": 57235.22242
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 34.94,
          "high": 35.79,
          "low": 33.92,
          "close": 33.94,
          "volume": 2120.569,
          "close_time": 1770335999999,
          "quote_volume": 74394.9505,
          "trades": 803,
          "taker_buy_base": 1181.93,
          "taker_buy_quote": 41902.23248
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 34.04,
          "high": 34.3,
          "low": 30.8,
          "close": 33.6,
          "volume": 8475.09,
          "close_time": 1770339599999,
          "quote_volume": 275450.32328,
          "trades": 2992,
          "taker_buy_base": 3830.41,
          "taker_buy_quote": 124310.17809
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 33.68,
          "high": 34.86,
          "low": 33.52,
          "close": 34.84,
          "volume": 2100.259,
          "close_time": 1770343199999,
          "quote_volume": 71598.85453,
          "trades": 1372,
          "taker_buy_base": 590.411,
          "taker_buy_quote": 20205.85995
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 34.8,
          "high": 35.49,
          "low": 33.98,
          "close": 34.43,
          "volume": 3070.05,
          "close_time": 1770346799999,
          "quote_volume": 107393.84829,
          "trades": 1379,
          "taker_buy_base": 2085.69,
          "taker_buy_quote": 73074.68503
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 34.44,
          "high": 34.64,
          "low": 33.5,
          "close": 34.36,
          "volume": 2327.61,
          "close_time": 1770350399999,
          "quote_volume": 79290.50592,
          "trades": 906,
          "taker_buy_base": 1297.662,
          "taker_buy_quote": 44174.06105
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 34.34,
          "high": 34.72,
          "low": 33.99,
          "close": 34.51,
          "volume": 787.824,
          "close_time": 1770353999999,
          "quote_volume": 27046.51921,
          "trades": 671,
          "taker_buy_base": 333.093,
          "taker_buy_quote": 11442.83516
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 34.48,
          "high": 35.51,
          "low": 34.44,
          "close": 35.44,
          "volume": 1310.531,
          "close_time": 1770357599999,
          "quote_volume": 46071.97189,
          "trades": 893,
          "taker_buy_base": 806.167,
          "taker_buy_quote": 28340.62718
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 35.45,
          "high": 35.84,
          "low": 35.02,
          "close": 35.04,
          "volume": 523.09,
          "close_time": 1770361199999,
          "quote_volume": 18606.78786,
          "trades": 647,
          "taker_buy_base": 201.956,
          "taker_buy_quote": 7199.03366
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 35.08,
          "high": 35.69,
          "low": 34.64,
          "close": 35.18,
          "volume": 701.363,
          "close_time": 1770364799999,
          "quote_volume": 24686.44369,
          "trades": 743,
          "taker_buy_base": 309.506,
          "taker_buy_quote": 10872.28701
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 35.2,
          "high": 35.47,
          "low": 34.86,
          "close": 35.04,
          "volume": 1753.081,
          "close_time": 1770368399999,
          "quote_volume": 61661.5214,
          "trades": 860,
          "taker_buy_base": 1170.24,
          "taker_buy_quote": 41171.01953
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 35.07,
          "high": 36.22,
          "low": 34.7,
          "close": 35.96,
          "volume": 4081.31,
          "close_time": 1770371999999,
          "quote_volume": 144774.64051,
          "trades": 1289,
          "taker_buy_base": 1598.321,
          "taker_buy_quote": 56772.18162
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 35.88,
          "high": 36.67,
          "low": 35.51,
          "close": 36.25,
          "volume": 4423.339,
          "close_time": 1770375599999,
          "quote_volume": 160538.41489,
          "trades": 1588,
          "taker_buy_base": 3556.26,
          "taker_buy_quote": 129164.16383
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 36.29,
          "high": 36.82,
          "low": 36.19,
          "close": 36.67,
          "volume": 2896.977,
          "close_time": 1770379199999,
          "quote_volume": 105772.63817,
          "trades": 1404,
          "taker_buy_base": 1414.011,
          "taker_buy_quote": 51610.17988
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 36.63,
          "high": 36.87,
          "low": 36.1,
          "close": 36.87,
          "volume": 1144.567,
          "close_time": 1770382799999,
          "quote_volume": 41691.52149,
          "trades": 993,
          "taker_buy_base": 530.891,
          "taker_buy_quote": 19307.36436
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 36.84,
          "high": 36.91,
          "low": 36.45,
          "close": 36.83,
          "volume": 734.352,
          "close_time": 1770386399999,
          "quote_volume": 26932.04697,
          "trades": 1196,
          "taker_buy_base": 214.009,
          "taker_buy_quote": 7861.20971
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 36.82,
          "high": 37.98,
          "low": 36.56,
          "close": 37.68,
          "volume": 6598.13,
          "close_time": 1770389999999,
          "quote_volume": 245588.42858,
          "trades": 2786,
          "taker_buy_base": 2829.314,
          "taker_buy_quote": 105349.38297
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 37.64,
          "high": 38.29,
          "low": 37.35,
          "close": 37.54,
          "volume": 3804.387,
          "close_time": 1770393599999,
          "quote_volume": 143948.37394,
          "trades": 1492,
          "taker_buy_base": 2321.542,
          "taker_buy_quote": 87837.73056
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 37.54,
          "high": 39.76,
          "low": 37.43,
          "close": 38.8,
          "volume": 5960.2,
          "close_time": 1770397199999,
          "quote_volume": 232113.78602,
          "trades": 2422,
          "taker_buy_base": 1852.089,
          "taker_buy_quote": 72235.48374
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 38.74,
          "high": 39.77,
          "low": 38.5,
          "close": 38.73,
          "volume": 4157.498,
          "close_time": 1770400799999,
          "quote_volume": 162631.11452,
          "trades": 1712,
          "taker_buy_base": 2437.227,
          "taker_buy_quote": 95523.82272
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 38.72,
          "high": 38.86,
          "low": 37.7,
          "close": 38.08,
          "volume": 6426.924,
          "close_time": 1770404399999,
          "quote_volume": 244430.38109,
          "trades": 1875,
          "taker_buy_base": 1814.682,
          "taker_buy_quote": 69276.57564
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 38.14,
          "high": 38.39,
          "low": 37.81,
          "close": 38.26,
          "volume": 1809.019,
          "close_time": 1770407999999,
          "quote_volume": 69007.74918,
          "trades": 1142,
          "taker_buy_base": 1495.364,
          "taker_buy_quote": 57046.62843
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 38.25,
          "high": 38.62,
          "low": 37.94,
          "close": 37.94,
          "volume": 1201.768,
          "close_time": 1770411599999,
          "quote_volume": 45972.3615,
          "trades": 837,
          "taker_buy_base": 428.61,
          "taker_buy_quote": 16407.66862
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 37.94,
          "high": 38.22,
          "low": 37.66,
          "close": 38.06,
          "volume": 814.79,
          "close_time": 1770415199999,
          "quote_volume": 30913.42676,
          "trades": 629,
          "taker_buy_base": 427.247,
          "taker_buy_quote": 16214.08939
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 38.04,
          "high": 38.76,
          "low": 38.04,
          "close": 38.61,
          "volume": 1310.003,
          "close_time": 1770418799999,
          "quote_volume": 50341.80393,
          "trades": 634,
          "taker_buy_base": 781.822,
          "taker_buy_quote": 30026.25705
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 38.66,
          "high": 38.99,
          "low": 37.61,
          "close": 37.72,
          "volume": 436.303,
          "close_time": 1770422399999,
          "quote_volume": 16647.96103,
          "trades": 517,
          "taker_buy_base": 148.032,
          "taker_buy_quote": 5697.42309
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 37.77,
          "high": 38.17,
          "low": 36.89,
          "close": 37.25,
          "volume": 4724.679,
          "close_time": 1770425999999,
          "quote_volume": 178292.36878,
          "trades": 965,
          "taker_buy_base": 3508.166,
          "taker_buy_quote": 132874.48663
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 37.24,
          "high": 37.46,
          "low": 36.68,
          "close": 37.3,
          "volume": 268.043,
          "close_time": 1770429599999,
          "quote_volume": 9934.96324,
          "trades": 645,
          "taker_buy_base": 121.469,
          "taker_buy_quote": 4506.47498
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 37.29,
          "high": 37.59,
          "low": 37.06,
          "close": 37.46,
          "volume": 761.8,
          "close_time": 1770433199999,
          "quote_volume": 28448.18839,
          "trades": 540,
          "taker_buy_base": 510.5,
          "taker_buy_quote": 19064.02728
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 37.41,
          "high": 37.6,
          "low": 37.14,
          "close": 37.3,
          "volume": 637.097,
          "close_time": 1770436799999,
          "quote_volume": 23787.50948,
          "trades": 585,
          "taker_buy_base": 181.921,
          "taker_buy_quote": 6789.4459
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 37.26,
          "high": 37.6,
          "low": 36.84,
          "close": 36.97,
          "volume": 485.179,
          "close_time": 1770440399999,
          "quote_volume": 18077.89954,
          "trades": 637,
          "taker_buy_base": 277.262,
          "taker_buy_quote": 10343.04023
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 36.98,
          "high": 37.42,
          "low": 36.82,
          "close": 36.92,
          "volume": 254.874,
          "close_time": 1770443999999,
          "quote_volume": 9462.59522,
          "trades": 351,
          "taker_buy_base": 46.818,
          "taker_buy_quote": 1739.5911
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 36.92,
          "high": 37.07,
          "low": 36.07,
          "close": 36.07,
          "volume": 730.708,
          "close_time": 1770447599999,
          "quote_volume": 26899.38711,
          "trades": 650,
          "taker_buy_base": 192.547,
          "taker_buy_quote": 7093.8014
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 36.14,
          "high": 36.28,
          "low": 35.17,
          "close": 35.17,
          "volume": 8950.958,
          "close_time": 1770451199999,
          "quote_volume": 318453.06399,
          "trades": 2148,
          "taker_buy_base": 3821.717,
          "taker_buy_quote": 135421.39551
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 35.18,
          "high": 36.05,
          "low": 35.02,
          "close": 35.94,
          "volume": 5391.857,
          "close_time": 1770454799999,
          "quote_volume": 189557.48952,
          "trades": 1216,
          "taker_buy_base": 4906.685,
          "taker_buy_quote": 172397.31134
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 36.0,
          "high": 36.08,
          "low": 35.3,
          "close": 35.41,
          "volume": 2159.988,
          "close_time": 1770458399999,
          "quote_volume": 76931.01276,
          "trades": 795,
          "taker_buy_base": 362.792,
          "taker_buy_quote": 12946.07398
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 35.43,
          "high": 35.63,
          "low": 35.18,
          "close": 35.36,
          "volume": 1331.789,
          "close_time": 1770461999999,
          "quote_volume": 47241.94991,
          "trades": 570,
          "taker_buy_base": 480.641,
          "taker_buy_quote": 17055.95108
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 35.33,
          "high": 35.45,
          "low": 35.18,
          "close": 35.45,
          "volume": 419.001,
          "close_time": 1770465599999,
          "quote_volume": 14803.05519,
          "trades": 333,
          "taker_buy_base": 298.759,
          "taker_buy_quote": 10555.74069
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 35.34,
          "high": 36.38,
          "low": 35.32,
          "close": 36.12,
          "volume": 1147.168,
          "close_time": 1770469199999,
          "quote_volume": 41176.10119,
          "trades": 825,
          "taker_buy_base": 871.678,
          "taker_buy_quote": 31251.60227
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 36.13,
          "high": 36.29,
          "low": 35.85,
          "close": 36.11,
          "volume": 1823.035,
          "close_time": 1770472799999,
          "quote_volume": 65786.43254,
          "trades": 533,
          "taker_buy_base": 1681.208,
          "taker_buy_quote": 60681.01107
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 36.13,
          "high": 36.23,
          "low": 35.72,
          "close": 35.9,
          "volume": 640.797,
          "close_time": 1770476399999,
          "quote_volume": 23039.16636,
          "trades": 316,
          "taker_buy_base": 371.249,
          "taker_buy_quote": 13337.29602
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 35.83,
          "high": 37.02,
          "low": 35.8,
          "close": 36.59,
          "volume": 549.6,
          "close_time": 1770479999999,
          "quote_volume": 20066.13474,
          "trades": 369,
          "taker_buy_base": 334.569,
          "taker_buy_quote": 12186.05435
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 36.64,
          "high": 37.74,
          "low": 36.59,
          "close": 36.8,
          "volume": 2474.291,
          "close_time": 1770483599999,
          "quote_volume": 91823.90697,
          "trades": 911,
          "taker_buy_base": 967.066,
          "taker_buy_quote": 35944.90649
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 36.81,
          "high": 37.11,
          "low": 36.54,
          "close": 36.81,
          "volume": 559.986,
          "close_time": 1770487199999,
          "quote_volume": 20672.6115,
          "trades": 388,
          "taker_buy_base": 288.521,
          "taker_buy_quote": 10653.68982
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 36.82,
          "high": 37.45,
          "low": 36.76,
          "close": 36.99,
          "volume": 352.767,
          "close_time": 1770490799999,
          "quote_volume": 13116.81922,
          "trades": 305,
          "taker_buy_base": 194.198,
          "taker_buy_quote": 7240.95659
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 36.98,
          "high": 37.05,
          "low": 36.63,
          "close": 36.66,
          "volume": 130.217,
          "close_time": 1770494399999,
          "quote_volume": 4796.1928,
          "trades": 171,
          "taker_buy_base": 46.743,
          "taker_buy_quote": 1725.6205
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 36.68,
          "high": 37.2,
          "low": 36.68,
          "close": 37.13,
          "volume": 268.668,
          "close_time": 1770497999999,
          "quote_volume": 9924.05071,
          "trades": 172,
          "taker_buy_base": 148.534,
          "taker_buy_quote": 5488.91513
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 37.14,
          "high": 37.25,
          "low": 36.9,
          "close": 36.97,
          "volume": 930.694,
          "close_time": 1770501599999,
          "quote_volume": 34562.50646,
          "trades": 226,
          "taker_buy_base": 306.267,
          "taker_buy_quote": 11386.99861
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 36.98,
          "high": 37.08,
          "low": 36.68,
          "close": 36.75,
          "volume": 330.214,
          "close_time": 1770505199999,
          "quote_volume": 12183.671,
          "trades": 139,
          "taker_buy_base": 82.944,
          "taker_buy_quote": 3057.1727
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 36.75,
          "high": 36.94,
          "low": 36.6,
          "close": 36.85,
          "volume": 236.277,
          "close_time": 1770508799999,
          "quote_volume": 8693.17918,
          "trades": 194,
          "taker_buy_base": 52.393,
          "taker_buy_quote": 1926.05327
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 36.84,
          "high": 36.84,
          "low": 36.44,
          "close": 36.58,
          "volume": 911.648,
          "close_time": 1770512399999,
          "quote_volume": 33391.1966,
          "trades": 355,
          "taker_buy_base": 322.307,
          "taker_buy_quote": 11820.19405
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 36.58,
          "high": 36.68,
          "low": 36.44,
          "close": 36.61,
          "volume": 478.492,
          "close_time": 1770515999999,
          "quote_volume": 17507.22293,
          "trades": 205,
          "taker_buy_base": 264.378,
          "taker_buy_quote": 9674.74164
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 36.62,
          "high": 36.99,
          "low": 36.27,
          "close": 36.39,
          "volume": 3754.699,
          "close_time": 1770519599999,
          "quote_volume": 138162.25367,
          "trades": 565,
          "taker_buy_base": 3195.946,
          "taker_buy_quote": 117670.33576
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 36.4,
          "high": 36.57,
          "low": 36.36,
          "close": 36.44,
          "volume": 292.767,
          "close_time": 1770523199999,
          "quote_volume": 10672.15909,
          "trades": 292,
          "taker_buy_base": 77.547,
          "taker_buy_quote": 2828.80834
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 36.47,
          "high": 36.5,
          "low": 36.19,
          "close": 36.37,
          "volume": 175.676,
          "close_time": 1770526799999,
          "quote_volume": 6366.67304,
          "trades": 172,
          "taker_buy_base": 17.249,
          "taker_buy_quote": 627.01028
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 36.35,
          "high": 36.42,
          "low": 36.15,
          "close": 36.21,
          "volume": 145.151,
          "close_time": 1770530399999,
          "quote_volume": 5265.03917,
          "trades": 146,
          "taker_buy_base": 63.857,
          "taker_buy_quote": 2316.72724
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 36.21,
          "high": 36.25,
          "low": 35.92,
          "close": 35.96,
          "volume": 456.104,
          "close_time": 1770533999999,
          "quote_volume": 16419.68907,
          "trades": 338,
          "taker_buy_base": 127.831,
          "taker_buy_quote": 4601.23615
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 36.01,
          "high": 36.11,
          "low": 35.71,
          "close": 36.11,
          "volume": 1382.263,
          "close_time": 1770537599999,
          "quote_volume": 49513.63542,
          "trades": 721,
          "taker_buy_base": 93.053,
          "taker_buy_quote": 3343.72475
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 36.09,
          "high": 36.43,
          "low": 35.78,
          "close": 36.34,
          "volume": 838.913,
          "close_time": 1770541199999,
          "quote_volume": 30342.93091,
          "trades": 695,
          "taker_buy_base": 193.559,
          "taker_buy_quote": 6987.17923
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 36.35,
          "high": 36.55,
          "low": 36.01,
          "close": 36.12,
          "volume": 1777.619,
          "close_time": 1770544799999,
          "quote_volume": 64405.57837,
          "trades": 734,
          "taker_buy_base": 1021.442,
          "taker_buy_quote": 37054.24822
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 36.17,
          "high": 36.3,
          "low": 35.54,
          "close": 35.81,
          "volume": 2266.279,
          "close_time": 1770548399999,
          "quote_volume": 81590.68209,
          "trades": 658,
          "taker_buy_base": 1403.058,
          "taker_buy_quote": 50675.11375
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 35.84,
          "high": 36.72,
          "low": 35.79,
          "close": 36.68,
          "volume": 708.076,
          "close_time": 1770551999999,
          "quote_volume": 25795.74619,
          "trades": 724,
          "taker_buy_base": 422.981,
          "taker_buy_quote": 15433.32696
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 36.69,
          "high": 37.05,
          "low": 36.48,
          "close": 36.84,
          "volume": 4446.507,
          "close_time": 1770555599999,
          "quote_volume": 163645.6353,
          "trades": 1357,
          "taker_buy_base": 1796.645,
          "taker_buy_quote": 66118.09279
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 36.84,
          "high": 36.97,
          "low": 36.42,
          "close": 36.75,
          "volume": 1166.117,
          "close_time": 1770559199999,
          "quote_volume": 42732.76933,
          "trades": 668,
          "taker_buy_base": 438.062,
          "taker_buy_quote": 16076.94821
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 36.76,
          "high": 37.46,
          "low": 36.75,
          "close": 37.23,
          "volume": 1640.038,
          "close_time": 1770562799999,
          "quote_volume": 60830.83589,
          "trades": 834,
          "taker_buy_base": 906.074,
          "taker_buy_quote": 33588.16129
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 37.2,
          "high": 37.21,
          "low": 36.26,
          "close": 36.61,
          "volume": 1752.592,
          "close_time": 1770566399999,
          "quote_volume": 64258.4582,
          "trades": 755,
          "taker_buy_base": 1038.289,
          "taker_buy_quote": 38018.91701
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 36.59,
          "high": 36.7,
          "low": 35.51,
          "close": 35.72,
          "volume": 683.172,
          "close_time": 1770569999999,
          "quote_volume": 24691.55895,
          "trades": 636,
          "taker_buy_base": 287.609,
          "taker_buy_quote": 10416.03727
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 35.73,
          "high": 36.47,
          "low": 35.73,
          "close": 36.47,
          "volume": 183.993,
          "close_time": 1770573599999,
          "quote_volume": 6633.97944,
          "trades": 296,
          "taker_buy_base": 109.636,
          "taker_buy_quote": 3962.104
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 36.47,
          "high": 37.05,
          "low": 36.32,
          "close": 36.64,
          "volume": 1181.526,
          "close_time": 1770577199999,
          "quote_volume": 43537.71978,
          "trades": 448,
          "taker_buy_base": 475.47,
          "taker_buy_quote": 17517.30403
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 36.64,
          "high": 38.24,
          "low": 36.64,
          "close": 37.81,
          "volume": 1580.126,
          "close_time": 1770580799999,
          "quote_volume": 59437.36115,
          "trades": 620,
          "taker_buy_base": 1024.119,
          "taker_buy_quote": 38565.85
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 37.72,
          "high": 38.53,
          "low": 37.57,
          "close": 38.11,
          "volume": 3032.086,
          "close_time": 1770584399999,
          "quote_volume": 115176.2929,
          "trades": 871,
          "taker_buy_base": 1633.319,
          "taker_buy_quote": 62038.32294
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 38.04,
          "high": 38.13,
          "low": 37.17,
          "close": 37.51,
          "volume": 2706.989,
          "close_time": 1770587999999,
          "quote_volume": 101988.52925,
          "trades": 609,
          "taker_buy_base": 1147.131,
          "taker_buy_quote": 43145.26695
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 37.51,
          "high": 37.67,
          "low": 37.17,
          "close": 37.17,
          "volume": 735.887,
          "close_time": 1770591599999,
          "quote_volume": 27572.21448,
          "trades": 300,
          "taker_buy_base": 130.707,
          "taker_buy_quote": 4896.51452
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 37.24,
          "high": 38.14,
          "low": 36.85,
          "close": 37.1,
          "volume": 1672.728,
          "close_time": 1770595199999,
          "quote_volume": 63192.47537,
          "trades": 587,
          "taker_buy_base": 192.878,
          "taker_buy_quote": 7188.24823
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 37.11,
          "high": 37.36,
          "low": 36.85,
          "close": 37.13,
          "volume": 221.951,
          "close_time": 1770598799999,
          "quote_volume": 8233.06844,
          "trades": 541,
          "taker_buy_base": 104.675,
          "taker_buy_quote": 3883.25824
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 37.12,
          "high": 37.31,
          "low": 36.58,
          "close": 36.99,
          "volume": 602.095,
          "close_time": 1770602399999,
          "quote_volume": 22256.49709,
          "trades": 617,
          "taker_buy_base": 376.041,
          "taker_buy_quote": 13894.32576
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 36.98,
          "high": 37.48,
          "low": 36.66,
          "close": 37.12,
          "volume": 765.519,
          "close_time": 1770605999999,
          "quote_volume": 28374.60042,
          "trades": 520,
          "taker_buy_base": 348.477,
          "taker_buy_quote": 12982.8041
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 37.14,
          "high": 37.44,
          "low": 36.93,
          "close": 37.3,
          "volume": 308.122,
          "close_time": 1770609599999,
          "quote_volume": 11455.6983,
          "trades": 472,
          "taker_buy_base": 99.752,
          "taker_buy_quote": 3711.87579
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 37.25,
          "high": 37.32,
          "low": 36.78,
          "close": 36.82,
          "volume": 117.744,
          "close_time": 1770613199999,
          "quote_volume": 4359.35509,
          "trades": 269,
          "taker_buy_base": 49.371,
          "taker_buy_quote": 1828.4661
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 36.81,
          "high": 37.01,
          "low": 36.55,
          "close": 36.85,
          "volume": 3053.818,
          "close_time": 1770616799999,
          "quote_volume": 112664.00084,
          "trades": 705,
          "taker_buy_base": 659.075,
          "taker_buy_quote": 24298.76373
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 36.83,
          "high": 36.83,
          "low": 36.08,
          "close": 36.4,
          "volume": 1389.594,
          "close_time": 1770620399999,
          "quote_volume": 50306.48922,
          "trades": 457,
          "taker_buy_base": 819.961,
          "taker_buy_quote": 29617.42784
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 36.42,
          "high": 36.52,
          "low": 35.95,
          "close": 36.18,
          "volume": 743.978,
          "close_time": 1770623999999,
          "quote_volume": 26919.71428,
          "trades": 297,
          "taker_buy_base": 387.273,
          "taker_buy_quote": 14042.2346
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 36.11,
          "high": 36.16,
          "low": 35.66,
          "close": 35.96,
          "volume": 1744.31,
          "close_time": 1770627599999,
          "quote_volume": 62710.34072,
          "trades": 533,
          "taker_buy_base": 1443.598,
          "taker_buy_quote": 51910.24081
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 35.92,
          "high": 36.29,
          "low": 35.6,
          "close": 35.77,
          "volume": 2065.288,
          "close_time": 1770631199999,
          "quote_volume": 74303.09868,
          "trades": 955,
          "taker_buy_base": 1039.813,
          "taker_buy_quote": 37350.11855
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 35.75,
          "high": 35.76,
          "low": 34.6,
          "close": 34.93,
          "volume": 2433.504,
          "close_time": 1770634799999,
          "quote_volume": 85284.93919,
          "trades": 1025,
          "taker_buy_base": 968.397,
          "taker_buy_quote": 33965.27453
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 34.95,
          "high": 35.28,
          "low": 34.92,
          "close": 34.98,
          "volume": 420.385,
          "close_time": 1770638399999,
          "quote_volume": 14767.15103,
          "trades": 490,
          "taker_buy_base": 266.639,
          "taker_buy_quote": 9372.2019
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 35.0,
          "high": 35.59,
          "low": 34.99,
          "close": 35.49,
          "volume": 1081.049,
          "close_time": 1770641999999,
          "quote_volume": 38297.93232,
          "trades": 474,
          "taker_buy_base": 869.487,
          "taker_buy_quote": 30850.79828
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 35.48,
          "high": 35.8,
          "low": 35.07,
          "close": 35.07,
          "volume": 232.858,
          "close_time": 1770645599999,
          "quote_volume": 8264.18113,
          "trades": 281,
          "taker_buy_base": 70.575,
          "taker_buy_quote": 2505.5732
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 35.09,
          "high": 35.88,
          "low": 35.06,
          "close": 35.72,
          "volume": 2992.134,
          "close_time": 1770649199999,
          "quote_volume": 105928.61822,
          "trades": 592,
          "taker_buy_base": 1699.011,
          "taker_buy_quote": 60009.93571
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 35.72,
          "high": 36.37,
          "low": 35.55,
          "close": 36.05,
          "volume": 3450.457,
          "close_time": 1770652799999,
          "quote_volume": 124070.57688,
          "trades": 714,
          "taker_buy_base": 1856.73,
          "taker_buy_quote": 66744.8323
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 36.09,
          "high": 36.61,
          "low": 35.91,
          "close": 36.36,
          "volume": 2150.849,
          "close_time": 1770656399999,
          "quote_volume": 77855.17926,
          "trades": 488,
          "taker_buy_base": 930.151,
          "taker_buy_quote": 33832.83814
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 36.37,
          "high": 37.0,
          "low": 36.15,
          "close": 36.63,
          "volume": 3067.105,
          "close_time": 1770659999999,
          "quote_volume": 112239.40075,
          "trades": 735,
          "taker_buy_base": 1893.962,
          "taker_buy_quote": 69479.38089
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 36.62,
          "high": 36.78,
          "low": 36.0,
          "close": 36.34,
          "volume": 1782.451,
          "close_time": 1770663599999,
          "quote_volume": 64885.92486,
          "trades": 389,
          "taker_buy_base": 717.516,
          "taker_buy_quote": 26321.5627
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 36.36,
          "high": 36.78,
          "low": 36.29,
          "close": 36.63,
          "volume": 588.1,
          "close_time": 1770667199999,
          "quote_volume": 21514.22032,
          "trades": 306,
          "taker_buy_base": 190.343,
          "taker_buy_quote": 6950.34857
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 36.62,
          "high": 36.69,
          "low": 36.14,
          "close": 36.33,
          "volume": 1107.344,
          "close_time": 1770670799999,
          "quote_volume": 40280.043,
          "trades": 320,
          "taker_buy_base": 506.755,
          "taker_buy_quote": 18416.29641
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 36.33,
          "high": 36.44,
          "low": 35.75,
          "close": 36.37,
          "volume": 1742.626,
          "close_time": 1770674399999,
          "quote_volume": 62724.7536,
          "trades": 432,
          "taker_buy_base": 421.606,
          "taker_buy_quote": 15233.5975
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 36.32,
          "high": 36.65,
          "low": 36.27,
          "close": 36.5,
          "volume": 438.659,
          "close_time": 1770677999999,
          "quote_volume": 16004.44927,
          "trades": 177,
          "taker_buy_base": 97.342,
          "taker_buy_quote": 3555.26237
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 36.57,
          "high": 36.67,
          "low": 36.39,
          "close": 36.51,
          "volume": 378.537,
          "close_time": 1770681599999,
          "quote_volume": 13794.14141,
          "trades": 217,
          "taker_buy_base": 145.75,
          "taker_buy_quote": 5314.46532
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 36.54,
          "high": 36.79,
          "low": 36.48,
          "close": 36.79,
          "volume": 511.203,
          "close_time": 1770685199999,
          "quote_volume": 18694.31564,
          "trades": 403,
          "taker_buy_base": 336.361,
          "taker_buy_quote": 12306.65947
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 36.75,
          "high": 37.2,
          "low": 36.74,
          "close": 37.06,
          "volume": 928.124,
          "close_time": 1770688799999,
          "quote_volume": 34345.29602,
          "trades": 687,
          "taker_buy_base": 413.531,
          "taker_buy_quote": 15286.57244
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 37.07,
          "high": 37.14,
          "low": 36.67,
          "close": 36.8,
          "volume": 279.549,
          "close_time": 1770692399999,
          "quote_volume": 10298.54929,
          "trades": 261,
          "taker_buy_base": 178.498,
          "taker_buy_quote": 6571.352
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 36.83,
          "high": 36.84,
          "low": 35.83,
          "close": 36.14,
          "volume": 281.194,
          "close_time": 1770695999999,
          "quote_volume": 10160.12687,
          "trades": 390,
          "taker_buy_base": 104.787,
          "taker_buy_quote": 3773.06117
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 36.11,
          "high": 36.34,
          "low": 35.93,
          "close": 36.11,
          "volume": 410.237,
          "close_time": 1770699599999,
          "quote_volume": 14834.90666,
          "trades": 262,
          "taker_buy_base": 62.965,
          "taker_buy_quote": 2282.01685
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 36.1,
          "high": 36.12,
          "low": 35.62,
          "close": 35.75,
          "volume": 448.717,
          "close_time": 1770703199999,
          "quote_volume": 16032.17392,
          "trades": 358,
          "taker_buy_base": 284.026,
          "taker_buy_quote": 10148.93036
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 35.74,
          "high": 35.77,
          "low": 35.0,
          "close": 35.14,
          "volume": 471.877,
          "close_time": 1770706799999,
          "quote_volume": 16700.73256,
          "trades": 498,
          "taker_buy_base": 114.075,
          "taker_buy_quote": 4030.87014
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 35.14,
          "high": 35.41,
          "low": 35.14,
          "close": 35.28,
          "volume": 1188.312,
          "close_time": 1770710399999,
          "quote_volume": 41939.59621,
          "trades": 371,
          "taker_buy_base": 489.459,
          "taker_buy_quote": 17259.76457
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 35.27,
          "high": 35.68,
          "low": 35.16,
          "close": 35.64,
          "volume": 522.021,
          "close_time": 1770713999999,
          "quote_volume": 18524.35129,
          "trades": 349,
          "taker_buy_base": 256.343,
          "taker_buy_quote": 9088.25551
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 35.61,
          "high": 35.8,
          "low": 35.3,
          "close": 35.44,
          "volume": 222.885,
          "close_time": 1770717599999,
          "quote_volume": 7910.80464,
          "trades": 309,
          "taker_buy_base": 105.065,
          "taker_buy_quote": 3734.20863
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 35.45,
          "high": 35.71,
          "low": 35.13,
          "close": 35.21,
          "volume": 1514.195,
          "close_time": 1770721199999,
          "quote_volume": 53591.48266,
          "trades": 645,
          "taker_buy_base": 634.665,
          "taker_buy_quote": 22485.58005
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 35.21,
          "high": 35.56,
          "low": 35.03,
          "close": 35.15,
          "volume": 675.394,
          "close_time": 1770724799999,
          "quote_volume": 23792.88377,
          "trades": 483,
          "taker_buy_base": 372.467,
          "taker_buy_quote": 13144.3457
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 35.15,
          "high": 35.25,
          "low": 34.8,
          "close": 34.94,
          "volume": 3420.514,
          "close_time": 1770728399999,
          "quote_volume": 119718.75507,
          "trades": 633,
          "taker_buy_base": 2613.536,
          "taker_buy_quote": 91476.05807
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 34.91,
          "high": 35.11,
          "low": 34.77,
          "close": 34.99,
          "volume": 844.855,
          "close_time": 1770731999999,
          "quote_volume": 29554.56647,
          "trades": 326,
          "taker_buy_base": 620.271,
          "taker_buy_quote": 21704.04906
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 35.0,
          "high": 35.29,
          "low": 34.67,
          "close": 34.89,
          "volume": 1263.837,
          "close_time": 1770735599999,
          "quote_volume": 44107.70919,
          "trades": 845,
          "taker_buy_base": 964.599,
          "taker_buy_quote": 33660.20224
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 34.88,
          "high": 35.42,
          "low": 34.75,
          "close": 35.09,
          "volume": 277.337,
          "close_time": 1770739199999,
          "quote_volume": 9736.12614,
          "trades": 622,
          "taker_buy_base": 105.556,
          "taker_buy_quote": 3710.22242
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 35.13,
          "high": 35.34,
          "low": 34.86,
          "close": 35.11,
          "volume": 745.346,
          "close_time": 1770742799999,
          "quote_volume": 26210.94632,
          "trades": 532,
          "taker_buy_base": 419.931,
          "taker_buy_quote": 14748.85668
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 35.09,
          "high": 35.25,
          "low": 34.83,
          "close": 34.98,
          "volume": 129.011,
          "close_time": 1770746399999,
          "quote_volume": 4518.67636,
          "trades": 318,
          "taker_buy_base": 54.494,
          "taker_buy_quote": 1909.32604
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 34.99,
          "high": 35.04,
          "low": 34.26,
          "close": 34.41,
          "volume": 1695.495,
          "close_time": 1770749999999,
          "quote_volume": 58729.98743,
          "trades": 466,
          "taker_buy_base": 1004.433,
          "taker_buy_quote": 34785.8282
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 34.44,
          "high": 34.72,
          "low": 34.12,
          "close": 34.65,
          "volume": 3965.673,
          "close_time": 1770753599999,
          "quote_volume": 135963.53238,
          "trades": 501,
          "taker_buy_base": 741.921,
          "taker_buy_quote": 25554.35402
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 34.6,
          "high": 34.94,
          "low": 34.59,
          "close": 34.85,
          "volume": 204.716,
          "close_time": 1770757199999,
          "quote_volume": 7113.49428,
          "trades": 227,
          "taker_buy_base": 168.337,
          "taker_buy_quote": 5847.57315
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 34.84,
          "high": 35.0,
          "low": 34.62,
          "close": 34.82,
          "volume": 576.513,
          "close_time": 1770760799999,
          "quote_volume": 20083.84577,
          "trades": 212,
          "taker_buy_base": 155.844,
          "taker_buy_quote": 5440.50217
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 34.82,
          "high": 35.2,
          "low": 34.74,
          "close": 35.01,
          "volume": 172.953,
          "close_time": 1770764399999,
          "quote_volume": 6056.5391,
          "trades": 116,
          "taker_buy_base": 152.855,
          "taker_buy_quote": 5355.66802
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 34.96,
          "high": 35.41,
          "low": 34.9,
          "close": 35.21,
          "volume": 567.817,
          "close_time": 1770767999999,
          "quote_volume": 20020.22791,
          "trades": 247,
          "taker_buy_base": 178.312,
          "taker_buy_quote": 6274.61985
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 35.19,
          "high": 35.68,
          "low": 35.19,
          "close": 35.39,
          "volume": 282.634,
          "close_time": 1770771599999,
          "quote_volume": 10024.22141,
          "trades": 303,
          "taker_buy_base": 185.366,
          "taker_buy_quote": 6580.16244
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 35.38,
          "high": 35.89,
          "low": 35.38,
          "close": 35.57,
          "volume": 250.827,
          "close_time": 1770775199999,
          "quote_volume": 8923.24931,
          "trades": 320,
          "taker_buy_base": 144.114,
          "taker_buy_quote": 5125.65042
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 35.58,
          "high": 35.74,
          "low": 35.21,
          "close": 35.22,
          "volume": 201.121,
          "close_time": 1770778799999,
          "quote_volume": 7126.58889,
          "trades": 279,
          "taker_buy_base": 96.134,
          "taker_buy_quote": 3410.4011
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 35.21,
          "high": 35.37,
          "low": 34.85,
          "close": 35.01,
          "volume": 188.964,
          "close_time": 1770782399999,
          "quote_volume": 6644.64851,
          "trades": 285,
          "taker_buy_base": 89.056,
          "taker_buy_quote": 3133.46124
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 35.0,
          "high": 35.09,
          "low": 34.41,
          "close": 34.57,
          "volume": 1165.342,
          "close_time": 1770785999999,
          "quote_volume": 40489.80488,
          "trades": 593,
          "taker_buy_base": 611.684,
          "taker_buy_quote": 21224.44792
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 34.58,
          "high": 34.8,
          "low": 34.15,
          "close": 34.25,
          "volume": 668.079,
          "close_time": 1770789599999,
          "quote_volume": 23117.12498,
          "trades": 492,
          "taker_buy_base": 218.427,
          "taker_buy_quote": 7551.15466
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 34.22,
          "high": 34.45,
          "low": 33.75,
          "close": 33.92,
          "volume": 1715.506,
          "close_time": 1770793199999,
          "quote_volume": 58455.13019,
          "trades": 692,
          "taker_buy_base": 666.339,
          "taker_buy_quote": 22808.02271
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 33.93,
          "high": 33.93,
          "low": 33.43,
          "close": 33.48,
          "volume": 1657.643,
          "close_time": 1770796799999,
          "quote_volume": 55796.60957,
          "trades": 669,
          "taker_buy_base": 839.859,
          "taker_buy_quote": 28267.33142
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 33.49,
          "high": 33.79,
          "low": 33.4,
          "close": 33.63,
          "volume": 367.806,
          "close_time": 1770800399999,
          "quote_volume": 12363.76163,
          "trades": 328,
          "taker_buy_base": 121.375,
          "taker_buy_quote": 4084.188
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 33.62,
          "high": 33.77,
          "low": 33.26,
          "close": 33.43,
          "volume": 977.652,
          "close_time": 1770803999999,
          "quote_volume": 32793.06487,
          "trades": 308,
          "taker_buy_base": 661.865,
          "taker_buy_quote": 22179.53859
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 33.45,
          "high": 33.49,
          "low": 32.73,
          "close": 32.92,
          "volume": 1223.697,
          "close_time": 1770807599999,
          "quote_volume": 40304.44929,
          "trades": 644,
          "taker_buy_base": 292.974,
          "taker_buy_quote": 9653.79921
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 32.92,
          "high": 33.13,
          "low": 32.82,
          "close": 32.96,
          "volume": 693.434,
          "close_time": 1770811199999,
          "quote_volume": 22865.37095,
          "trades": 466,
          "taker_buy_base": 394.569,
          "taker_buy_quote": 13021.15138
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 32.94,
          "high": 33.06,
          "low": 32.75,
          "close": 33.0,
          "volume": 677.903,
          "close_time": 1770814799999,
          "quote_volume": 22284.02878,
          "trades": 372,
          "taker_buy_base": 414.852,
          "taker_buy_quote": 13646.45793
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 33.03,
          "high": 33.64,
          "low": 32.98,
          "close": 33.51,
          "volume": 1244.666,
          "close_time": 1770818399999,
          "quote_volume": 41381.51759,
          "trades": 644,
          "taker_buy_base": 592.097,
          "taker_buy_quote": 19685.89607
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 33.52,
          "high": 34.1,
          "low": 32.74,
          "close": 32.9,
          "volume": 1742.802,
          "close_time": 1770821999999,
          "quote_volume": 58542.14766,
          "trades": 1153,
          "taker_buy_base": 850.269,
          "taker_buy_quote": 28573.05358
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 32.91,
          "high": 33.2,
          "low": 32.25,
          "close": 32.96,
          "volume": 3589.938,
          "close_time": 1770825599999,
          "quote_volume": 117677.88138,
          "trades": 1048,
          "taker_buy_base": 1755.077,
          "taker_buy_quote": 57607.46515
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 33.01,
          "high": 33.59,
          "low": 33.01,
          "close": 33.28,
          "volume": 1783.544,
          "close_time": 1770829199999,
          "quote_volume": 59543.61842,
          "trades": 658,
          "taker_buy_base": 1027.544,
          "taker_buy_quote": 34303.1898
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 33.28,
          "high": 34.49,
          "low": 33.2,
          "close": 33.91,
          "volume": 1839.099,
          "close_time": 1770832799999,
          "quote_volume": 62714.17193,
          "trades": 788,
          "taker_buy_base": 1280.527,
          "taker_buy_quote": 43629.79248
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 33.93,
          "high": 34.77,
          "low": 33.65,
          "close": 34.72,
          "volume": 730.315,
          "close_time": 1770836399999,
          "quote_volume": 24942.30902,
          "trades": 558,
          "taker_buy_base": 468.771,
          "taker_buy_quote": 16038.78534
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 34.73,
          "high": 35.14,
          "low": 34.28,
          "close": 34.54,
          "volume": 6415.232,
          "close_time": 1770839999999,
          "quote_volume": 223069.48726,
          "trades": 1242,
          "taker_buy_base": 4394.776,
          "taker_buy_quote": 153133.12282
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 34.53,
          "high": 34.86,
          "low": 34.17,
          "close": 34.64,
          "volume": 1668.274,
          "close_time": 1770843599999,
          "quote_volume": 57612.31305,
          "trades": 647,
          "taker_buy_base": 623.294,
          "taker_buy_quote": 21531.55048
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 34.65,
          "high": 34.79,
          "low": 34.28,
          "close": 34.57,
          "volume": 478.354,
          "close_time": 1770847199999,
          "quote_volume": 16534.04704,
          "trades": 359,
          "taker_buy_base": 287.765,
          "taker_buy_quote": 9942.16492
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 34.54,
          "high": 34.59,
          "low": 33.89,
          "close": 34.05,
          "volume": 613.839,
          "close_time": 1770850799999,
          "quote_volume": 21063.52587,
          "trades": 262,
          "taker_buy_base": 160.628,
          "taker_buy_quote": 5519.03012
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 34.0,
          "high": 34.04,
          "low": 33.52,
          "close": 33.9,
          "volume": 616.573,
          "close_time": 1770854399999,
          "quote_volume": 20845.75948,
          "trades": 371,
          "taker_buy_base": 387.345,
          "taker_buy_quote": 13103.32094
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 33.9,
          "high": 34.35,
          "low": 33.88,
          "close": 34.16,
          "volume": 242.098,
          "close_time": 1770857999999,
          "quote_volume": 8268.55315,
          "trades": 326,
          "taker_buy_base": 107.454,
          "taker_buy_quote": 3670.2886
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 34.14,
          "high": 34.61,
          "low": 34.1,
          "close": 34.3,
          "volume": 530.445,
          "close_time": 1770861599999,
          "quote_volume": 18234.83683,
          "trades": 452,
          "taker_buy_base": 329.253,
          "taker_buy_quote": 11313.21935
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 34.33,
          "high": 34.68,
          "low": 34.2,
          "close": 34.53,
          "volume": 153.692,
          "close_time": 1770865199999,
          "quote_volume": 5289.48305,
          "trades": 289,
          "taker_buy_base": 29.857,
          "taker_buy_quote": 1028.0615
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 34.54,
          "high": 34.66,
          "low": 34.41,
          "close": 34.47,
          "volume": 198.959,
          "close_time": 1770868799999,
          "quote_volume": 6874.07428,
          "trades": 226,
          "taker_buy_base": 58.794,
          "taker_buy_quote": 2032.38075
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 34.45,
          "high": 34.48,
          "low": 34.26,
          "close": 34.31,
          "volume": 138.039,
          "close_time": 1770872399999,
          "quote_volume": 4745.24482,
          "trades": 234,
          "taker_buy_base": 42.697,
          "taker_buy_quote": 1467.57926
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 34.31,
          "high": 34.35,
          "low": 33.98,
          "close": 34.27,
          "volume": 119.304,
          "close_time": 1770875999999,
          "quote_volume": 4076.52048,
          "trades": 229,
          "taker_buy_base": 31.15,
          "taker_buy_quote": 1065.90154
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 34.34,
          "high": 34.39,
          "low": 34.07,
          "close": 34.08,
          "volume": 196.951,
          "close_time": 1770879599999,
          "quote_volume": 6743.22718,
          "trades": 269,
          "taker_buy_base": 82.055,
          "taker_buy_quote": 2811.71843
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 34.11,
          "high": 34.33,
          "low": 33.9,
          "close": 34.3,
          "volume": 1034.144,
          "close_time": 1770883199999,
          "quote_volume": 35238.58314,
          "trades": 339,
          "taker_buy_base": 890.519,
          "taker_buy_quote": 30328.09126
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 34.34,
          "high": 34.47,
          "low": 33.81,
          "close": 34.02,
          "volume": 533.937,
          "close_time": 1770886799999,
          "quote_volume": 18216.82739,
          "trades": 394,
          "taker_buy_base": 138.808,
          "taker_buy_quote": 4726.32758
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 33.93,
          "high": 34.39,
          "low": 33.91,
          "close": 34.29,
          "volume": 1253.207,
          "close_time": 1770890399999,
          "quote_volume": 42837.52136,
          "trades": 490,
          "taker_buy_base": 515.995,
          "taker_buy_quote": 17595.5377
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 34.32,
          "high": 34.6,
          "low": 34.15,
          "close": 34.6,
          "volume": 1418.185,
          "close_time": 1770893999999,
          "quote_volume": 48892.82034,
          "trades": 599,
          "taker_buy_base": 630.612,
          "taker_buy_quote": 21740.91837
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 34.57,
          "high": 35.17,
          "low": 34.45,
          "close": 34.72,
          "volume": 1533.11,
          "close_time": 1770897599999,
          "quote_volume": 53283.26759,
          "trades": 694,
          "taker_buy_base": 700.877,
          "taker_buy_quote": 24347.48498
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 34.76,
          "high": 34.84,
          "low": 34.17,
          "close": 34.33,
          "volume": 915.546,
          "close_time": 1770901199999,
          "quote_volume": 31694.99027,
          "trades": 498,
          "taker_buy_base": 375.788,
          "taker_buy_quote": 13041.92527
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 34.28,
          "high": 34.92,
          "low": 34.05,
          "close": 34.79,
          "volume": 1800.338,
          "close_time": 1770904799999,
          "quote_volume": 62298.79875,
          "trades": 743,
          "taker_buy_base": 1383.397,
          "taker_buy_quote": 47958.22811
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 34.77,
          "high": 34.77,
          "low": 33.96,
          "close": 34.21,
          "volume": 2399.739,
          "close_time": 1770908399999,
          "quote_volume": 82055.30105,
          "trades": 790,
          "taker_buy_base": 335.617,
          "taker_buy_quote": 11490.24808
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 34.21,
          "high": 34.84,
          "low": 34.08,
          "close": 34.13,
          "volume": 1787.53,
          "close_time": 1770911999999,
          "quote_volume": 61381.10076,
          "trades": 801,
          "taker_buy_base": 1203.281,
          "taker_buy_quote": 41253.08061
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 34.14,
          "high": 34.26,
          "low": 33.32,
          "close": 33.64,
          "volume": 1125.887,
          "close_time": 1770915599999,
          "quote_volume": 37885.65033,
          "trades": 1001,
          "taker_buy_base": 487.191,
          "taker_buy_quote": 16381.72924
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 33.66,
          "high": 33.94,
          "low": 33.28,
          "close": 33.39,
          "volume": 826.447,
          "close_time": 1770919199999,
          "quote_volume": 27699.32829,
          "trades": 636,
          "taker_buy_base": 348.106,
          "taker_buy_quote": 11669.62246
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 33.42,
          "high": 33.7,
          "low": 33.08,
          "close": 33.48,
          "volume": 1143.486,
          "close_time": 1770922799999,
          "quote_volume": 38082.18906,
          "trades": 598,
          "taker_buy_base": 234.089,
          "taker_buy_quote": 7810.94155
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 33.49,
          "high": 34.24,
          "low": 33.26,
          "close": 33.82,
          "volume": 1897.684,
          "close_time": 1770926399999,
          "quote_volume": 63910.78434,
          "trades": 659,
          "taker_buy_base": 1342.829,
          "taker_buy_quote": 45046.87929
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 33.84,
          "high": 33.92,
          "low": 33.12,
          "close": 33.34,
          "volume": 1356.396,
          "close_time": 1770929999999,
          "quote_volume": 45306.13892,
          "trades": 431,
          "taker_buy_base": 1079.505,
          "taker_buy_quote": 35962.60889
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 33.36,
          "high": 33.7,
          "low": 33.36,
          "close": 33.65,
          "volume": 215.591,
          "close_time": 1770933599999,
          "quote_volume": 7232.41603,
          "trades": 277,
          "taker_buy_base": 156.092,
          "taker_buy_quote": 5239.30784
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 33.66,
          "high": 34.38,
          "low": 33.57,
          "close": 34.3,
          "volume": 464.794,
          "close_time": 1770937199999,
          "quote_volume": 15749.87477,
          "trades": 234,
          "taker_buy_base": 287.344,
          "taker_buy_quote": 9707.33183
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 34.3,
          "high": 34.45,
          "low": 34.04,
          "close": 34.34,
          "volume": 129.717,
          "close_time": 1770940799999,
          "quote_volume": 4437.63,
          "trades": 285,
          "taker_buy_base": 101.469,
          "taker_buy_quote": 3472.04054
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 34.32,
          "high": 34.49,
          "low": 34.01,
          "close": 34.21,
          "volume": 335.249,
          "close_time": 1770944399999,
          "quote_volume": 11486.53093,
          "trades": 395,
          "taker_buy_base": 230.856,
          "taker_buy_quote": 7907.53398
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 34.2,
          "high": 34.58,
          "low": 34.13,
          "close": 34.35,
          "volume": 387.723,
          "close_time": 1770947999999,
          "quote_volume": 13337.98574,
          "trades": 348,
          "taker_buy_base": 296.831,
          "taker_buy_quote": 10215.37684
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 34.37,
          "high": 34.56,
          "low": 34.22,
          "close": 34.41,
          "volume": 303.854,
          "close_time": 1770951599999,
          "quote_volume": 10475.71015,
          "trades": 193,
          "taker_buy_base": 246.06,
          "taker_buy_quote": 8487.42831
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 34.4,
          "high": 34.5,
          "low": 34.2,
          "close": 34.35,
          "volume": 572.205,
          "close_time": 1770955199999,
          "quote_volume": 19689.54059,
          "trades": 194,
          "taker_buy_base": 241.66,
          "taker_buy_quote": 8317.08654
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 34.36,
          "high": 34.36,
          "low": 34.07,
          "close": 34.12,
          "volume": 165.31,
          "close_time": 1770958799999,
          "quote_volume": 5649.04795,
          "trades": 133,
          "taker_buy_base": 14.789,
          "taker_buy_quote": 505.82359
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 34.12,
          "high": 34.18,
          "low": 33.92,
          "close": 34.07,
          "volume": 73.415,
          "close_time": 1770962399999,
          "quote_volume": 2496.95732,
          "trades": 139,
          "taker_buy_base": 26.891,
          "taker_buy_quote": 914.63192
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 34.08,
          "high": 34.15,
          "low": 33.82,
          "close": 34.13,
          "volume": 262.677,
          "close_time": 1770965999999,
          "quote_volume": 8920.67166,
          "trades": 214,
          "taker_buy_base": 86.951,
          "taker_buy_quote": 2962.13187
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 34.09,
          "high": 34.32,
          "low": 34.02,
          "close": 34.17,
          "volume": 132.377,
          "close_time": 1770969599999,
          "quote_volume": 4523.84338,
          "trades": 133,
          "taker_buy_base": 98.877,
          "taker_buy_quote": 3380.44274
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 34.18,
          "high": 34.8,
          "low": 34.09,
          "close": 34.78,
          "volume": 224.059,
          "close_time": 1770973199999,
          "quote_volume": 7750.08586,
          "trades": 281,
          "taker_buy_base": 145.447,
          "taker_buy_quote": 5027.50741
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 34.8,
          "high": 35.03,
          "low": 34.46,
          "close": 34.81,
          "volume": 1319.54,
          "close_time": 1770976799999,
          "quote_volume": 45795.88481,
          "trades": 517,
          "taker_buy_base": 522.353,
          "taker_buy_quote": 18166.78423
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 34.85,
          "high": 34.85,
          "low": 34.65,
          "close": 34.72,
          "volume": 308.23,
          "close_time": 1770980399999,
          "quote_volume": 10701.98464,
          "trades": 236,
          "taker_buy_base": 112.882,
          "taker_buy_quote": 3924.53735
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 34.7,
          "high": 34.7,
          "low": 34.44,
          "close": 34.66,
          "volume": 276.207,
          "close_time": 1770983999999,
          "quote_volume": 9545.01576,
          "trades": 199,
          "taker_buy_base": 229.916,
          "taker_buy_quote": 7945.19654
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 34.66,
          "high": 34.67,
          "low": 34.38,
          "close": 34.47,
          "volume": 1248.938,
          "close_time": 1770987599999,
          "quote_volume": 43188.32658,
          "trades": 314,
          "taker_buy_base": 158.779,
          "taker_buy_quote": 5481.82531
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 34.52,
          "high": 35.01,
          "low": 34.4,
          "close": 34.68,
          "volume": 3010.023,
          "close_time": 1770991199999,
          "quote_volume": 104486.14005,
          "trades": 459,
          "taker_buy_base": 1808.12,
          "taker_buy_quote": 62936.48847
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 34.69,
          "high": 35.3,
          "low": 34.58,
          "close": 34.97,
          "volume": 1480.719,
          "close_time": 1770994799999,
          "quote_volume": 51815.88028,
          "trades": 673,
          "taker_buy_base": 660.095,
          "taker_buy_quote": 23120.54028
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 35.02,
          "high": 35.78,
          "low": 34.88,
          "close": 35.5,
          "volume": 3497.692,
          "close_time": 1770998399999,
          "quote_volume": 124301.86128,
          "trades": 1058,
          "taker_buy_base": 2460.282,
          "taker_buy_quote": 87555.58518
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 35.5,
          "high": 37.0,
          "low": 35.5,
          "close": 36.66,
          "volume": 3887.721,
          "close_time": 1771001999999,
          "quote_volume": 141272.55744,
          "trades": 1234,
          "taker_buy_base": 2308.102,
          "taker_buy_quote": 83910.92377
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 36.64,
          "high": 38.5,
          "low": 36.42,
          "close": 37.33,
          "volume": 11645.369,
          "close_time": 1771005599999,
          "quote_volume": 439465.46641,
          "trades": 2300,
          "taker_buy_base": 5315.66,
          "taker_buy_quote": 200852.04278
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 37.35,
          "high": 39.13,
          "low": 37.16,
          "close": 38.91,
          "volume": 7610.163,
          "close_time": 1771009199999,
          "quote_volume": 291740.75029,
          "trades": 1731,
          "taker_buy_base": 4324.942,
          "taker_buy_quote": 165918.17737
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 38.96,
          "high": 39.03,
          "low": 37.8,
          "close": 38.22,
          "volume": 4551.191,
          "close_time": 1771012799999,
          "quote_volume": 173838.95757,
          "trades": 1372,
          "taker_buy_base": 2302.363,
          "taker_buy_quote": 88011.6512
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 38.22,
          "high": 38.32,
          "low": 37.23,
          "close": 37.91,
          "volume": 2840.362,
          "close_time": 1771016399999,
          "quote_volume": 106778.92424,
          "trades": 963,
          "taker_buy_base": 1292.613,
          "taker_buy_quote": 48634.2261
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 37.85,
          "high": 38.31,
          "low": 37.66,
          "close": 38.09,
          "volume": 1766.866,
          "close_time": 1771019999999,
          "quote_volume": 67251.65568,
          "trades": 713,
          "taker_buy_base": 698.779,
          "taker_buy_quote": 26597.76853
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 38.05,
          "high": 38.43,
          "low": 37.42,
          "close": 37.59,
          "volume": 2489.933,
          "close_time": 1771023599999,
          "quote_volume": 94302.33326,
          "trades": 748,
          "taker_buy_base": 1136.681,
          "taker_buy_quote": 43030.34301
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 37.55,
          "high": 37.7,
          "low": 37.02,
          "close": 37.02,
          "volume": 882.495,
          "close_time": 1771027199999,
          "quote_volume": 32898.84306,
          "trades": 440,
          "taker_buy_base": 200.782,
          "taker_buy_quote": 7523.20589
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 37.01,
          "high": 37.92,
          "low": 36.87,
          "close": 37.64,
          "volume": 1751.522,
          "close_time": 1771030799999,
          "quote_volume": 65514.27047,
          "trades": 609,
          "taker_buy_base": 776.12,
          "taker_buy_quote": 29175.12262
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 37.6,
          "high": 38.14,
          "low": 37.45,
          "close": 38.09,
          "volume": 1248.277,
          "close_time": 1771034399999,
          "quote_volume": 47043.47504,
          "trades": 654,
          "taker_buy_base": 526.589,
          "taker_buy_quote": 19886.8331
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 38.09,
          "high": 38.32,
          "low": 37.48,
          "close": 37.48,
          "volume": 422.396,
          "close_time": 1771037999999,
          "quote_volume": 16095.58437,
          "trades": 380,
          "taker_buy_base": 264.512,
          "taker_buy_quote": 10094.90134
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 37.47,
          "high": 38.26,
          "low": 37.36,
          "close": 38.21,
          "volume": 1817.957,
          "close_time": 1771041599999,
          "quote_volume": 68847.91363,
          "trades": 529,
          "taker_buy_base": 698.532,
          "taker_buy_quote": 26553.49163
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 38.22,
          "high": 38.22,
          "low": 37.73,
          "close": 37.73,
          "volume": 845.951,
          "close_time": 1771045199999,
          "quote_volume": 32074.2391,
          "trades": 367,
          "taker_buy_base": 271.048,
          "taker_buy_quote": 10278.1737
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 37.76,
          "high": 39.04,
          "low": 37.76,
          "close": 38.51,
          "volume": 4407.31,
          "close_time": 1771048799999,
          "quote_volume": 170399.70458,
          "trades": 1014,
          "taker_buy_base": 1705.517,
          "taker_buy_quote": 65968.97824
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 38.49,
          "high": 39.27,
          "low": 37.88,
          "close": 38.78,
          "volume": 5932.717,
          "close_time": 1771052399999,
          "quote_volume": 229402.1883,
          "trades": 1332,
          "taker_buy_base": 3647.889,
          "taker_buy_quote": 141546.9215
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 38.8,
          "high": 40.53,
          "low": 38.75,
          "close": 39.74,
          "volume": 6286.15,
          "close_time": 1771055999999,
          "quote_volume": 250758.92887,
          "trades": 1657,
          "taker_buy_base": 2863.988,
          "taker_buy_quote": 114263.97201
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 39.79,
          "high": 40.36,
          "low": 39.2,
          "close": 40.14,
          "volume": 6868.45,
          "close_time": 1771059599999,
          "quote_volume": 273565.64427,
          "trades": 1653,
          "taker_buy_base": 3732.759,
          "taker_buy_quote": 148961.23997
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 40.2,
          "high": 40.44,
          "low": 38.8,
          "close": 38.83,
          "volume": 3843.786,
          "close_time": 1771063199999,
          "quote_volume": 152295.82449,
          "trades": 1082,
          "taker_buy_base": 1602.099,
          "taker_buy_quote": 63715.98295
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 38.84,
          "high": 39.08,
          "low": 38.57,
          "close": 38.81,
          "volume": 2948.074,
          "close_time": 1771066799999,
          "quote_volume": 114368.60668,
          "trades": 621,
          "taker_buy_base": 1082.78,
          "taker_buy_quote": 42050.05188
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 38.85,
          "high": 39.26,
          "low": 38.63,
          "close": 38.69,
          "volume": 1401.838,
          "close_time": 1771070399999,
          "quote_volume": 54614.3632,
          "trades": 617,
          "taker_buy_base": 648.415,
          "taker_buy_quote": 25277.7452
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 38.66,
          "high": 39.33,
          "low": 38.52,
          "close": 38.52,
          "volume": 4197.855,
          "close_time": 1771073999999,
          "quote_volume": 163162.66358,
          "trades": 928,
          "taker_buy_base": 1825.737,
          "taker_buy_quote": 70938.00587
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 38.51,
          "high": 38.71,
          "low": 38.11,
          "close": 38.42,
          "volume": 1506.242,
          "close_time": 1771077599999,
          "quote_volume": 57651.30015,
          "trades": 612,
          "taker_buy_base": 784.743,
          "taker_buy_quote": 30050.6224
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 38.43,
          "high": 38.83,
          "low": 38.35,
          "close": 38.77,
          "volume": 958.109,
          "close_time": 1771081199999,
          "quote_volume": 36902.9315,
          "trades": 482,
          "taker_buy_base": 486.612,
          "taker_buy_quote": 18728.95122
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 38.74,
          "high": 39.0,
          "low": 38.43,
          "close": 38.52,
          "volume": 911.061,
          "close_time": 1771084799999,
          "quote_volume": 35317.56979,
          "trades": 466,
          "taker_buy_base": 610.258,
          "taker_buy_quote": 23664.9092
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 38.53,
          "high": 38.74,
          "low": 38.3,
          "close": 38.71,
          "volume": 1678.71,
          "close_time": 1771088399999,
          "quote_volume": 64645.78427,
          "trades": 608,
          "taker_buy_base": 858.815,
          "taker_buy_quote": 33060.33073
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 38.7,
          "high": 38.77,
          "low": 38.27,
          "close": 38.52,
          "volume": 4819.238,
          "close_time": 1771091999999,
          "quote_volume": 185418.32736,
          "trades": 731,
          "taker_buy_base": 1290.503,
          "taker_buy_quote": 49803.83463
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 38.45,
          "high": 39.46,
          "low": 38.41,
          "close": 39.08,
          "volume": 2622.718,
          "close_time": 1771095599999,
          "quote_volume": 102330.52344,
          "trades": 830,
          "taker_buy_base": 1737.156,
          "taker_buy_quote": 67788.6056
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 39.12,
          "high": 40.5,
          "low": 39.1,
          "close": 40.16,
          "volume": 3974.633,
          "close_time": 1771099199999,
          "quote_volume": 158780.0596,
          "trades": 1167,
          "taker_buy_base": 2320.102,
          "taker_buy_quote": 92767.64277
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 40.13,
          "high": 40.46,
          "low": 39.6,
          "close": 40.21,
          "volume": 6052.455,
          "close_time": 1771102799999,
          "quote_volume": 242982.65014,
          "trades": 1273,
          "taker_buy_base": 4598.513,
          "taker_buy_quote": 184840.84844
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 40.2,
          "high": 41.5,
          "low": 40.18,
          "close": 40.84,
          "volume": 5505.71,
          "close_time": 1771106399999,
          "quote_volume": 225559.1115,
          "trades": 1439,
          "taker_buy_base": 3017.272,
          "taker_buy_quote": 123757.59294
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 40.82,
          "high": 41.52,
          "low": 40.65,
          "close": 40.77,
          "volume": 2447.973,
          "close_time": 1771109999999,
          "quote_volume": 100706.94748,
          "trades": 815,
          "taker_buy_base": 1580.679,
          "taker_buy_quote": 65039.67767
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 40.77,
          "high": 41.32,
          "low": 40.05,
          "close": 40.07,
          "volume": 2481.952,
          "close_time": 1771113599999,
          "quote_volume": 100606.79171,
          "trades": 829,
          "taker_buy_base": 1372.685,
          "taker_buy_quote": 55559.69384
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 40.13,
          "high": 40.17,
          "low": 39.45,
          "close": 39.97,
          "volume": 4085.914,
          "close_time": 1771117199999,
          "quote_volume": 162848.96813,
          "trades": 942,
          "taker_buy_base": 1804.011,
          "taker_buy_quote": 71884.9231
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 39.92,
          "high": 40.34,
          "low": 39.36,
          "close": 40.2,
          "volume": 3161.359,
          "close_time": 1771120799999,
          "quote_volume": 125757.65395,
          "trades": 952,
          "taker_buy_base": 1969.061,
          "taker_buy_quote": 78274.11963
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 40.22,
          "high": 40.53,
          "low": 39.72,
          "close": 40.24,
          "volume": 1712.255,
          "close_time": 1771124399999,
          "quote_volume": 68532.30539,
          "trades": 870,
          "taker_buy_base": 534.442,
          "taker_buy_quote": 21411.26365
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 40.26,
          "high": 40.37,
          "low": 39.27,
          "close": 40.1,
          "volume": 1542.217,
          "close_time": 1771127999999,
          "quote_volume": 61145.98167,
          "trades": 744,
          "taker_buy_base": 536.373,
          "taker_buy_quote": 21234.45433
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 40.08,
          "high": 40.64,
          "low": 39.81,
          "close": 39.98,
          "volume": 1614.457,
          "close_time": 1771131599999,
          "quote_volume": 64925.86782,
          "trades": 854,
          "taker_buy_base": 843.307,
          "taker_buy_quote": 33936.77
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 39.99,
          "high": 40.84,
          "low": 39.97,
          "close": 40.28,
          "volume": 1535.161,
          "close_time": 1771135199999,
          "quote_volume": 62081.52038,
          "trades": 801,
          "taker_buy_base": 791.107,
          "taker_buy_quote": 32026.02372
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 40.27,
          "high": 41.41,
          "low": 40.26,
          "close": 40.95,
          "volume": 1580.288,
          "close_time": 1771138799999,
          "quote_volume": 64682.28531,
          "trades": 798,
          "taker_buy_base": 867.766,
          "taker_buy_quote": 35472.71596
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 40.95,
          "high": 41.05,
          "low": 40.48,
          "close": 40.76,
          "volume": 3449.436,
          "close_time": 1771142399999,
          "quote_volume": 140695.15643,
          "trades": 974,
          "taker_buy_base": 1882.624,
          "taker_buy_quote": 76804.66055
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 40.76,
          "high": 41.03,
          "low": 39.59,
          "close": 39.84,
          "volume": 5158.169,
          "close_time": 1771145999999,
          "quote_volume": 206536.50367,
          "trades": 1032,
          "taker_buy_base": 3897.621,
          "taker_buy_quote": 155993.38479
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 39.83,
          "high": 40.36,
          "low": 39.7,
          "close": 40.08,
          "volume": 3843.476,
          "close_time": 1771149599999,
          "quote_volume": 153850.7265,
          "trades": 886,
          "taker_buy_base": 1523.957,
          "taker_buy_quote": 61102.07056
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 40.07,
          "high": 40.07,
          "low": 39.34,
          "close": 39.67,
          "volume": 1475.916,
          "close_time": 1771153199999,
          "quote_volume": 58486.7707,
          "trades": 587,
          "taker_buy_base": 472.234,
          "taker_buy_quote": 18773.3135
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 39.68,
          "high": 39.89,
          "low": 39.4,
          "close": 39.61,
          "volume": 2289.254,
          "close_time": 1771156799999,
          "quote_volume": 90818.54244,
          "trades": 531,
          "taker_buy_base": 1228.386,
          "taker_buy_quote": 48774.2248
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 39.62,
          "high": 39.71,
          "low": 38.36,
          "close": 38.36,
          "volume": 8060.932,
          "close_time": 1771160399999,
          "quote_volume": 314047.60601,
          "trades": 1146,
          "taker_buy_base": 2944.029,
          "taker_buy_quote": 115314.00197
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 38.39,
          "high": 38.87,
          "low": 37.66,
          "close": 37.93,
          "volume": 9597.364,
          "close_time": 1771163999999,
          "quote_volume": 367446.40464,
          "trades": 1616,
          "taker_buy_base": 3633.788,
          "taker_buy_quote": 139313.2995
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 37.98,
          "high": 38.47,
          "low": 37.74,
          "close": 38.29,
          "volume": 723.864,
          "close_time": 1771167599999,
          "quote_volume": 27602.097,
          "trades": 505,
          "taker_buy_base": 482.235,
          "taker_buy_quote": 18391.21169
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 38.28,
          "high": 38.28,
          "low": 37.75,
          "close": 37.84,
          "volume": 1309.188,
          "close_time": 1771171199999,
          "quote_volume": 49655.62326,
          "trades": 398,
          "taker_buy_base": 375.593,
          "taker_buy_quote": 14304.86815
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 37.82,
          "high": 37.83,
          "low": 37.41,
          "close": 37.62,
          "volume": 529.146,
          "close_time": 1771174799999,
          "quote_volume": 19905.13055,
          "trades": 510,
          "taker_buy_base": 198.008,
          "taker_buy_quote": 7444.59882
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 37.63,
          "high": 37.73,
          "low": 36.74,
          "close": 37.01,
          "volume": 1890.268,
          "close_time": 1771178399999,
          "quote_volume": 70190.28878,
          "trades": 730,
          "taker_buy_base": 962.083,
          "taker_buy_quote": 35705.66708
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 37.01,
          "high": 37.29,
          "low": 36.67,
          "close": 37.0,
          "volume": 821.944,
          "close_time": 1771181999999,
          "quote_volume": 30462.21663,
          "trades": 623,
          "taker_buy_base": 392.478,
          "taker_buy_quote": 14563.65239
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 36.98,
          "high": 37.24,
          "low": 36.73,
          "close": 36.96,
          "volume": 922.288,
          "close_time": 1771185599999,
          "quote_volume": 34058.53206,
          "trades": 452,
          "taker_buy_base": 398.044,
          "taker_buy_quote": 14685.6049
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 36.98,
          "high": 37.39,
          "low": 36.75,
          "close": 37.24,
          "volume": 830.134,
          "close_time": 1771189199999,
          "quote_volume": 30768.44384,
          "trades": 412,
          "taker_buy_base": 425.077,
          "taker_buy_quote": 15777.58481
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 37.24,
          "high": 37.48,
          "low": 37.22,
          "close": 37.37,
          "volume": 750.038,
          "close_time": 1771192799999,
          "quote_volume": 28034.20013,
          "trades": 325,
          "taker_buy_base": 473.549,
          "taker_buy_quote": 17707.73708
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 37.36,
          "high": 37.5,
          "low": 37.17,
          "close": 37.46,
          "volume": 768.596,
          "close_time": 1771196399999,
          "quote_volume": 28661.8507,
          "trades": 197,
          "taker_buy_base": 430.424,
          "taker_buy_quote": 16058.87991
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 37.43,
          "high": 37.55,
          "low": 37.19,
          "close": 37.55,
          "volume": 324.361,
          "close_time": 1771199999999,
          "quote_volume": 12131.52585,
          "trades": 234,
          "taker_buy_base": 216.41,
          "taker_buy_quote": 8100.96668
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 37.56,
          "high": 37.95,
          "low": 37.4,
          "close": 37.6,
          "volume": 1342.277,
          "close_time": 1771203599999,
          "quote_volume": 50617.27069,
          "trades": 577,
          "taker_buy_base": 748.08,
          "taker_buy_quote": 28232.61982
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 37.57,
          "high": 37.77,
          "low": 37.37,
          "close": 37.44,
          "volume": 636.219,
          "close_time": 1771207199999,
          "quote_volume": 23953.68154,
          "trades": 318,
          "taker_buy_base": 138.233,
          "taker_buy_quote": 5187.01782
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 37.38,
          "high": 37.58,
          "low": 37.1,
          "close": 37.15,
          "volume": 161.418,
          "close_time": 1771210799999,
          "quote_volume": 6026.97019,
          "trades": 263,
          "taker_buy_base": 54.451,
          "taker_buy_quote": 2034.5111
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 37.15,
          "high": 37.62,
          "low": 37.15,
          "close": 37.47,
          "volume": 629.691,
          "close_time": 1771214399999,
          "quote_volume": 23527.38521,
          "trades": 255,
          "taker_buy_base": 527.49,
          "taker_buy_quote": 19712.89059
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 37.52,
          "high": 37.87,
          "low": 37.52,
          "close": 37.87,
          "volume": 391.738,
          "close_time": 1771217999999,
          "quote_volume": 14729.51659,
          "trades": 250,
          "taker_buy_base": 289.49,
          "taker_buy_quote": 10874.62403
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 37.88,
          "high": 37.95,
          "low": 37.19,
          "close": 37.28,
          "volume": 435.537,
          "close_time": 1771221599999,
          "quote_volume": 16332.47316,
          "trades": 329,
          "taker_buy_base": 90.717,
          "taker_buy_quote": 3399.71498
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 37.26,
          "high": 37.44,
          "low": 36.84,
          "close": 37.11,
          "volume": 3507.972,
          "close_time": 1771225199999,
          "quote_volume": 129819.93518,
          "trades": 345,
          "taker_buy_base": 2885.315,
          "taker_buy_quote": 106760.81185
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 37.1,
          "high": 37.23,
          "low": 36.69,
          "close": 36.92,
          "volume": 1342.025,
          "close_time": 1771228799999,
          "quote_volume": 49413.58677,
          "trades": 363,
          "taker_buy_base": 701.78,
          "taker_buy_quote": 25880.22644
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 36.93,
          "high": 37.03,
          "low": 36.74,
          "close": 36.91,
          "volume": 541.867,
          "close_time": 1771232399999,
          "quote_volume": 20007.97676,
          "trades": 238,
          "taker_buy_base": 425.207,
          "taker_buy_quote": 15698.42085
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 36.88,
          "high": 37.47,
          "low": 36.87,
          "close": 37.4,
          "volume": 1498.053,
          "close_time": 1771235999999,
          "quote_volume": 55739.27183,
          "trades": 425,
          "taker_buy_base": 595.099,
          "taker_buy_quote": 22177.54812
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 37.35,
          "high": 37.59,
          "low": 37.13,
          "close": 37.34,
          "volume": 162.577,
          "close_time": 1771239599999,
          "quote_volume": 6070.7341,
          "trades": 227,
          "taker_buy_base": 70.276,
          "taker_buy_quote": 2628.60543
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 37.37,
          "high": 37.5,
          "low": 36.85,
          "close": 37.32,
          "volume": 374.154,
          "close_time": 1771243199999,
          "quote_volume": 13935.29095,
          "trades": 315,
          "taker_buy_base": 76.118,
          "taker_buy_quote": 2835.89993
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 37.31,
          "high": 38.91,
          "low": 37.31,
          "close": 38.61,
          "volume": 1959.034,
          "close_time": 1771246799999,
          "quote_volume": 74666.90536,
          "trades": 778,
          "taker_buy_base": 1263.175,
          "taker_buy_quote": 48136.1126
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 38.65,
          "high": 39.2,
          "low": 37.7,
          "close": 37.89,
          "volume": 2417.874,
          "close_time": 1771250399999,
          "quote_volume": 92717.99109,
          "trades": 942,
          "taker_buy_base": 1392.766,
          "taker_buy_quote": 53391.73417
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 37.83,
          "high": 38.19,
          "low": 37.63,
          "close": 37.87,
          "volume": 1224.483,
          "close_time": 1771253999999,
          "quote_volume": 46388.89175,
          "trades": 661,
          "taker_buy_base": 392.096,
          "taker_buy_quote": 14851.84523
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 37.91,
          "high": 38.13,
          "low": 36.73,
          "close": 37.14,
          "volume": 2488.043,
          "close_time": 1771257599999,
          "quote_volume": 92910.88889,
          "trades": 830,
          "taker_buy_base": 1528.356,
          "taker_buy_quote": 57200.06986
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 37.14,
          "high": 37.94,
          "low": 37.08,
          "close": 37.6,
          "volume": 1757.742,
          "close_time": 1771261199999,
          "quote_volume": 66097.12149,
          "trades": 695,
          "taker_buy_base": 731.305,
          "taker_buy_quote": 27489.1891
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 37.58,
          "high": 38.27,
          "low": 37.57,
          "close": 37.92,
          "volume": 2622.146,
          "close_time": 1771264799999,
          "quote_volume": 99585.36681,
          "trades": 860,
          "taker_buy_base": 1534.747,
          "taker_buy_quote": 58283.23618
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 37.91,
          "high": 38.28,
          "low": 37.47,
          "close": 37.5,
          "volume": 1064.379,
          "close_time": 1771268399999,
          "quote_volume": 40166.29808,
          "trades": 524,
          "taker_buy_base": 353.783,
          "taker_buy_quote": 13352.63888
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 37.54,
          "high": 37.82,
          "low": 37.34,
          "close": 37.62,
          "volume": 764.783,
          "close_time": 1771271999999,
          "quote_volume": 28733.86938,
          "trades": 309,
          "taker_buy_base": 415.947,
          "taker_buy_quote": 15650.24004
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 37.65,
          "high": 38.04,
          "low": 37.48,
          "close": 38.0,
          "volume": 478.372,
          "close_time": 1771275599999,
          "quote_volume": 18022.80983,
          "trades": 339,
          "taker_buy_base": 250.737,
          "taker_buy_quote": 9456.85864
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 38.03,
          "high": 38.47,
          "low": 37.95,
          "close": 38.39,
          "volume": 2255.04,
          "close_time": 1771279199999,
          "quote_volume": 86345.65187,
          "trades": 737,
          "taker_buy_base": 1504.666,
          "taker_buy_quote": 57618.34256
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 38.4,
          "high": 38.44,
          "low": 38.07,
          "close": 38.14,
          "volume": 924.202,
          "close_time": 1771282799999,
          "quote_volume": 35273.68542,
          "trades": 278,
          "taker_buy_base": 745.565,
          "taker_buy_quote": 28450.38366
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 38.17,
          "high": 38.29,
          "low": 37.91,
          "close": 38.15,
          "volume": 285.187,
          "close_time": 1771286399999,
          "quote_volume": 10849.95571,
          "trades": 214,
          "taker_buy_base": 61.008,
          "taker_buy_quote": 2324.05387
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 38.11,
          "high": 38.35,
          "low": 37.86,
          "close": 38.11,
          "volume": 363.205,
          "close_time": 1771289999999,
          "quote_volume": 13821.9967,
          "trades": 307,
          "taker_buy_base": 203.538,
          "taker_buy_quote": 7744.21236
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 38.14,
          "high": 38.35,
          "low": 37.98,
          "close": 38.18,
          "volume": 202.283,
          "close_time": 1771293599999,
          "quote_volume": 7714.37468,
          "trades": 267,
          "taker_buy_base": 77.88,
          "taker_buy_quote": 2971.73275
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 38.26,
          "high": 38.73,
          "low": 38.08,
          "close": 38.57,
          "volume": 274.061,
          "close_time": 1771297199999,
          "quote_volume": 10551.2329,
          "trades": 469,
          "taker_buy_base": 178.05,
          "taker_buy_quote": 6862.49367
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 38.57,
          "high": 38.74,
          "low": 38.22,
          "close": 38.24,
          "volume": 564.112,
          "close_time": 1771300799999,
          "quote_volume": 21710.86952,
          "trades": 354,
          "taker_buy_base": 243.436,
          "taker_buy_quote": 9383.85532
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 38.22,
          "high": 38.4,
          "low": 37.86,
          "close": 37.99,
          "volume": 436.204,
          "close_time": 1771304399999,
          "quote_volume": 16601.84522,
          "trades": 333,
          "taker_buy_base": 261.992,
          "taker_buy_quote": 9979.71579
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 37.95,
          "high": 37.95,
          "low": 37.4,
          "close": 37.7,
          "volume": 452.286,
          "close_time": 1771307999999,
          "quote_volume": 17048.39589,
          "trades": 400,
          "taker_buy_base": 181.63,
          "taker_buy_quote": 6843.02456
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 37.71,
          "high": 38.09,
          "low": 37.71,
          "close": 37.88,
          "volume": 1665.538,
          "close_time": 1771311599999,
          "quote_volume": 63225.78108,
          "trades": 350,
          "taker_buy_base": 1012.864,
          "taker_buy_quote": 38443.09327
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 37.87,
          "high": 38.14,
          "low": 37.81,
          "close": 37.88,
          "volume": 367.287,
          "close_time": 1771315199999,
          "quote_volume": 13957.02012,
          "trades": 242,
          "taker_buy_base": 123.519,
          "taker_buy_quote": 4704.9279
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 37.88,
          "high": 38.02,
          "low": 37.55,
          "close": 37.7,
          "volume": 492.908,
          "close_time": 1771318799999,
          "quote_volume": 18576.14525,
          "trades": 170,
          "taker_buy_base": 293.36,
          "taker_buy_quote": 11062.41623
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 37.66,
          "high": 37.76,
          "low": 37.41,
          "close": 37.56,
          "volume": 430.917,
          "close_time": 1771322399999,
          "quote_volume": 16217.60663,
          "trades": 224,
          "taker_buy_base": 302.156,
          "taker_buy_quote": 11387.8199
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 37.55,
          "high": 37.63,
          "low": 37.25,
          "close": 37.37,
          "volume": 324.461,
          "close_time": 1771325999999,
          "quote_volume": 12124.614,
          "trades": 238,
          "taker_buy_base": 163.056,
          "taker_buy_quote": 6093.80755
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 37.38,
          "high": 37.92,
          "low": 37.26,
          "close": 37.77,
          "volume": 759.908,
          "close_time": 1771329599999,
          "quote_volume": 28612.43056,
          "trades": 396,
          "taker_buy_base": 457.418,
          "taker_buy_quote": 17227.09397
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 37.7,
          "high": 37.95,
          "low": 37.44,
          "close": 37.44,
          "volume": 904.282,
          "close_time": 1771333199999,
          "quote_volume": 34041.26998,
          "trades": 377,
          "taker_buy_base": 295.836,
          "taker_buy_quote": 11148.47093
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 37.49,
          "high": 38.0,
          "low": 37.39,
          "close": 37.83,
          "volume": 211.822,
          "close_time": 1771336799999,
          "quote_volume": 7991.24768,
          "trades": 281,
          "taker_buy_base": 105.234,
          "taker_buy_quote": 3969.51794
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 37.82,
          "high": 38.0,
          "low": 36.61,
          "close": 36.74,
          "volume": 911.581,
          "close_time": 1771340399999,
          "quote_volume": 34134.98065,
          "trades": 700,
          "taker_buy_base": 254.656,
          "taker_buy_quote": 9470.16179
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 36.76,
          "high": 37.32,
          "low": 36.76,
          "close": 37.32,
          "volume": 719.11,
          "close_time": 1771343999999,
          "quote_volume": 26557.18094,
          "trades": 478,
          "taker_buy_base": 264.343,
          "taker_buy_quote": 9783.91202
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 37.29,
          "high": 37.96,
          "low": 37.22,
          "close": 37.43,
          "volume": 2175.751,
          "close_time": 1771347599999,
          "quote_volume": 81836.87103,
          "trades": 682,
          "taker_buy_base": 1068.43,
          "taker_buy_quote": 40280.94345
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 37.48,
          "high": 37.61,
          "low": 36.87,
          "close": 37.14,
          "volume": 2314.773,
          "close_time": 1771351199999,
          "quote_volume": 86174.44913,
          "trades": 603,
          "taker_buy_base": 1103.155,
          "taker_buy_quote": 41101.43096
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 37.13,
          "high": 37.9,
          "low": 37.03,
          "close": 37.79,
          "volume": 946.875,
          "close_time": 1771354799999,
          "quote_volume": 35558.49641,
          "trades": 497,
          "taker_buy_base": 616.184,
          "taker_buy_quote": 23152.50324
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 37.82,
          "high": 37.88,
          "low": 37.43,
          "close": 37.46,
          "volume": 727.975,
          "close_time": 1771358399999,
          "quote_volume": 27453.85247,
          "trades": 484,
          "taker_buy_base": 413.145,
          "taker_buy_quote": 15602.80847
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 37.45,
          "high": 37.46,
          "low": 36.98,
          "close": 37.23,
          "volume": 796.203,
          "close_time": 1771361999999,
          "quote_volume": 29670.12297,
          "trades": 304,
          "taker_buy_base": 298.544,
          "taker_buy_quote": 11124.52337
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 37.22,
          "high": 37.4,
          "low": 37.0,
          "close": 37.19,
          "volume": 163.123,
          "close_time": 1771365599999,
          "quote_volume": 6062.1619,
          "trades": 219,
          "taker_buy_base": 59.24,
          "taker_buy_quote": 2202.32431
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 37.21,
          "high": 37.27,
          "low": 36.99,
          "close": 36.99,
          "volume": 203.75,
          "close_time": 1771369199999,
          "quote_volume": 7561.81284,
          "trades": 102,
          "taker_buy_base": 34.142,
          "taker_buy_quote": 1269.06381
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 36.98,
          "high": 37.32,
          "low": 36.85,
          "close": 37.32,
          "volume": 915.789,
          "close_time": 1771372799999,
          "quote_volume": 33857.15961,
          "trades": 233,
          "taker_buy_base": 208.575,
          "taker_buy_quote": 7718.74447
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 37.32,
          "high": 37.88,
          "low": 37.2,
          "close": 37.38,
          "volume": 561.854,
          "close_time": 1771376399999,
          "quote_volume": 21148.57678,
          "trades": 350,
          "taker_buy_base": 433.545,
          "taker_buy_quote": 16339.28888
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 37.36,
          "high": 37.66,
          "low": 36.98,
          "close": 37.51,
          "volume": 914.63,
          "close_time": 1771379999999,
          "quote_volume": 34214.32046,
          "trades": 453,
          "taker_buy_base": 433.939,
          "taker_buy_quote": 16264.21467
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 37.52,
          "high": 37.97,
          "low": 37.47,
          "close": 37.65,
          "volume": 610.608,
          "close_time": 1771383599999,
          "quote_volume": 23045.43966,
          "trades": 512,
          "taker_buy_base": 384.411,
          "taker_buy_quote": 14529.66168
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 37.64,
          "high": 37.93,
          "low": 37.6,
          "close": 37.9,
          "volume": 733.671,
          "close_time": 1771387199999,
          "quote_volume": 27716.63494,
          "trades": 384,
          "taker_buy_base": 566.239,
          "taker_buy_quote": 21402.10621
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 37.92,
          "high": 37.99,
          "low": 37.7,
          "close": 37.74,
          "volume": 473.092,
          "close_time": 1771390799999,
          "quote_volume": 17879.03174,
          "trades": 185,
          "taker_buy_base": 200.856,
          "taker_buy_quote": 7593.3355
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 37.72,
          "high": 37.9,
          "low": 37.54,
          "close": 37.61,
          "volume": 229.6,
          "close_time": 1771394399999,
          "quote_volume": 8664.79278,
          "trades": 135,
          "taker_buy_base": 189.794,
          "taker_buy_quote": 7163.92741
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 37.62,
          "high": 37.76,
          "low": 37.53,
          "close": 37.62,
          "volume": 117.075,
          "close_time": 1771397999999,
          "quote_volume": 4406.55917,
          "trades": 130,
          "taker_buy_base": 88.388,
          "taker_buy_quote": 3327.04739
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 37.63,
          "high": 38.22,
          "low": 37.5,
          "close": 38.02,
          "volume": 1163.602,
          "close_time": 1771401599999,
          "quote_volume": 43978.06651,
          "trades": 349,
          "taker_buy_base": 417.61,
          "taker_buy_quote": 15853.63604
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 38.03,
          "high": 38.16,
          "low": 37.63,
          "close": 37.76,
          "volume": 591.064,
          "close_time": 1771405199999,
          "quote_volume": 22373.01548,
          "trades": 403,
          "taker_buy_base": 284.674,
          "taker_buy_quote": 10776.73786
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 37.8,
          "high": 37.83,
          "low": 37.63,
          "close": 37.7,
          "volume": 244.419,
          "close_time": 1771408799999,
          "quote_volume": 9218.67169,
          "trades": 200,
          "taker_buy_base": 193.026,
          "taker_buy_quote": 7281.10023
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 37.72,
          "high": 37.83,
          "low": 37.35,
          "close": 37.46,
          "volume": 684.078,
          "close_time": 1771412399999,
          "quote_volume": 25732.45876,
          "trades": 276,
          "taker_buy_base": 427.668,
          "taker_buy_quote": 16089.19925
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 37.45,
          "high": 37.48,
          "low": 37.05,
          "close": 37.22,
          "volume": 181.292,
          "close_time": 1771415999999,
          "quote_volume": 6756.64232,
          "trades": 232,
          "taker_buy_base": 63.504,
          "taker_buy_quote": 2369.03169
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 37.24,
          "high": 37.57,
          "low": 37.22,
          "close": 37.34,
          "volume": 1591.254,
          "close_time": 1771419599999,
          "quote_volume": 59402.69832,
          "trades": 320,
          "taker_buy_base": 182.722,
          "taker_buy_quote": 6833.17483
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 37.38,
          "high": 37.38,
          "low": 36.85,
          "close": 36.94,
          "volume": 622.037,
          "close_time": 1771423199999,
          "quote_volume": 23031.19498,
          "trades": 315,
          "taker_buy_base": 189.505,
          "taker_buy_quote": 7027.66645
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 36.98,
          "high": 37.24,
          "low": 36.8,
          "close": 37.16,
          "volume": 619.878,
          "close_time": 1771426799999,
          "quote_volume": 22909.71093,
          "trades": 608,
          "taker_buy_base": 401.008,
          "taker_buy_quote": 14813.45534
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 37.17,
          "high": 37.67,
          "low": 37.12,
          "close": 37.38,
          "volume": 504.828,
          "close_time": 1771430399999,
          "quote_volume": 18895.22035,
          "trades": 572,
          "taker_buy_base": 195.347,
          "taker_buy_quote": 7308.84007
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 37.36,
          "high": 37.44,
          "low": 36.8,
          "close": 36.87,
          "volume": 1348.814,
          "close_time": 1771433999999,
          "quote_volume": 49729.76589,
          "trades": 516,
          "taker_buy_base": 274.894,
          "taker_buy_quote": 10168.65865
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 36.88,
          "high": 37.18,
          "low": 36.66,
          "close": 36.66,
          "volume": 2064.375,
          "close_time": 1771437599999,
          "quote_volume": 75985.2816,
          "trades": 332,
          "taker_buy_base": 62.567,
          "taker_buy_quote": 2309.09384
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 36.67,
          "high": 36.79,
          "low": 35.96,
          "close": 36.1,
          "volume": 1681.076,
          "close_time": 1771441199999,
          "quote_volume": 60935.4611,
          "trades": 704,
          "taker_buy_base": 994.603,
          "taker_buy_quote": 36019.08683
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 36.1,
          "high": 36.31,
          "low": 35.69,
          "close": 35.81,
          "volume": 712.726,
          "close_time": 1771444799999,
          "quote_volume": 25566.73331,
          "trades": 510,
          "taker_buy_base": 453.908,
          "taker_buy_quote": 16262.02815
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 35.81,
          "high": 35.97,
          "low": 35.72,
          "close": 35.76,
          "volume": 314.799,
          "close_time": 1771448399999,
          "quote_volume": 11285.98099,
          "trades": 336,
          "taker_buy_base": 95.626,
          "taker_buy_quote": 3430.51417
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 35.76,
          "high": 35.78,
          "low": 35.48,
          "close": 35.54,
          "volume": 238.667,
          "close_time": 1771451999999,
          "quote_volume": 8492.95585,
          "trades": 351,
          "taker_buy_base": 112.509,
          "taker_buy_quote": 4003.88051
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 35.55,
          "high": 35.78,
          "low": 35.22,
          "close": 35.59,
          "volume": 1678.673,
          "close_time": 1771455599999,
          "quote_volume": 59381.95064,
          "trades": 292,
          "taker_buy_base": 1432.011,
          "taker_buy_quote": 50627.52986
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 35.57,
          "high": 35.62,
          "low": 35.38,
          "close": 35.54,
          "volume": 475.643,
          "close_time": 1771459199999,
          "quote_volume": 16871.1339,
          "trades": 204,
          "taker_buy_base": 338.646,
          "taker_buy_quote": 12006.25968
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 35.51,
          "high": 35.64,
          "low": 35.34,
          "close": 35.39,
          "volume": 195.276,
          "close_time": 1771462799999,
          "quote_volume": 6935.79902,
          "trades": 190,
          "taker_buy_base": 55.454,
          "taker_buy_quote": 1969.48034
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 35.4,
          "high": 35.84,
          "low": 35.4,
          "close": 35.7,
          "volume": 182.587,
          "close_time": 1771466399999,
          "quote_volume": 6508.36368,
          "trades": 239,
          "taker_buy_base": 145.169,
          "taker_buy_quote": 5174.73171
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 35.69,
          "high": 35.92,
          "low": 35.65,
          "close": 35.78,
          "volume": 83.083,
          "close_time": 1771469999999,
          "quote_volume": 2972.81752,
          "trades": 168,
          "taker_buy_base": 57.624,
          "taker_buy_quote": 2062.13153
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 35.76,
          "high": 35.76,
          "low": 35.53,
          "close": 35.67,
          "volume": 123.597,
          "close_time": 1771473599999,
          "quote_volume": 4404.06295,
          "trades": 162,
          "taker_buy_base": 34.41,
          "taker_buy_quote": 1227.67527
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 35.68,
          "high": 35.88,
          "low": 35.66,
          "close": 35.78,
          "volume": 82.508,
          "close_time": 1771477199999,
          "quote_volume": 2954.00717,
          "trades": 144,
          "taker_buy_base": 24.298,
          "taker_buy_quote": 869.6138
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 35.77,
          "high": 35.93,
          "low": 35.53,
          "close": 35.79,
          "volume": 293.026,
          "close_time": 1771480799999,
          "quote_volume": 10453.86805,
          "trades": 235,
          "taker_buy_base": 78.761,
          "taker_buy_quote": 2812.63437
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 35.76,
          "high": 36.37,
          "low": 35.76,
          "close": 36.37,
          "volume": 381.438,
          "close_time": 1771484399999,
          "quote_volume": 13793.89106,
          "trades": 310,
          "taker_buy_base": 339.017,
          "taker_buy_quote": 12260.87099
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 36.35,
          "high": 36.35,
          "low": 36.02,
          "close": 36.22,
          "volume": 530.397,
          "close_time": 1771487999999,
          "quote_volume": 19167.24424,
          "trades": 303,
          "taker_buy_base": 206.384,
          "taker_buy_quote": 7466.08267
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 36.19,
          "high": 36.26,
          "low": 35.51,
          "close": 35.67,
          "volume": 347.71,
          "close_time": 1771491599999,
          "quote_volume": 12465.30156,
          "trades": 344,
          "taker_buy_base": 189.805,
          "taker_buy_quote": 6804.8484
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 35.68,
          "high": 35.87,
          "low": 35.26,
          "close": 35.33,
          "volume": 1181.08,
          "close_time": 1771495199999,
          "quote_volume": 42074.53829,
          "trades": 458,
          "taker_buy_base": 802.037,
          "taker_buy_quote": 28562.85809
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 35.32,
          "high": 35.36,
          "low": 34.9,
          "close": 35.04,
          "volume": 885.94,
          "close_time": 1771498799999,
          "quote_volume": 31083.60292,
          "trades": 611,
          "taker_buy_base": 330.902,
          "taker_buy_quote": 11641.14626
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 35.04,
          "high": 35.14,
          "low": 34.95,
          "close": 35.04,
          "volume": 262.988,
          "close_time": 1771502399999,
          "quote_volume": 9212.0006,
          "trades": 188,
          "taker_buy_base": 150.48,
          "taker_buy_quote": 5270.12164
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 35.03,
          "high": 35.06,
          "low": 34.47,
          "close": 34.59,
          "volume": 973.509,
          "close_time": 1771505999999,
          "quote_volume": 33837.10103,
          "trades": 552,
          "taker_buy_base": 414.311,
          "taker_buy_quote": 14415.66809
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 34.58,
          "high": 34.64,
          "low": 34.07,
          "close": 34.33,
          "volume": 622.865,
          "close_time": 1771509599999,
          "quote_volume": 21386.46024,
          "trades": 461,
          "taker_buy_base": 369.61,
          "taker_buy_quote": 12688.72802
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 34.36,
          "high": 34.77,
          "low": 34.15,
          "close": 34.52,
          "volume": 1249.269,
          "close_time": 1771513199999,
          "quote_volume": 43032.12464,
          "trades": 656,
          "taker_buy_base": 608.374,
          "taker_buy_quote": 20987.20451
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 34.5,
          "high": 34.75,
          "low": 34.26,
          "close": 34.38,
          "volume": 453.076,
          "close_time": 1771516799999,
          "quote_volume": 15648.14627,
          "trades": 509,
          "taker_buy_base": 261.639,
          "taker_buy_quote": 9036.38986
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 34.36,
          "high": 34.57,
          "low": 34.12,
          "close": 34.46,
          "volume": 384.709,
          "close_time": 1771520399999,
          "quote_volume": 13228.12211,
          "trades": 315,
          "taker_buy_base": 191.313,
          "taker_buy_quote": 6588.4465
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 34.47,
          "high": 34.91,
          "low": 34.19,
          "close": 34.38,
          "volume": 1657.569,
          "close_time": 1771523999999,
          "quote_volume": 57264.3303,
          "trades": 522,
          "taker_buy_base": 880.92,
          "taker_buy_quote": 30419.24925
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 34.39,
          "high": 34.81,
          "low": 34.35,
          "close": 34.74,
          "volume": 724.762,
          "close_time": 1771527599999,
          "quote_volume": 25063.59838,
          "trades": 357,
          "taker_buy_base": 261.541,
          "taker_buy_quote": 9072.97056
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 34.75,
          "high": 34.83,
          "low": 34.53,
          "close": 34.79,
          "volume": 385.099,
          "close_time": 1771531199999,
          "quote_volume": 13357.09862,
          "trades": 280,
          "taker_buy_base": 185.133,
          "taker_buy_quote": 6426.97219
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 34.76,
          "high": 34.86,
          "low": 34.62,
          "close": 34.85,
          "volume": 437.52,
          "close_time": 1771534799999,
          "quote_volume": 15196.64146,
          "trades": 245,
          "taker_buy_base": 243.818,
          "taker_buy_quote": 8474.13084
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 34.87,
          "high": 34.93,
          "low": 34.61,
          "close": 34.61,
          "volume": 275.585,
          "close_time": 1771538399999,
          "quote_volume": 9578.41001,
          "trades": 153,
          "taker_buy_base": 142.731,
          "taker_buy_quote": 4961.22731
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 34.62,
          "high": 34.66,
          "low": 34.32,
          "close": 34.56,
          "volume": 672.297,
          "close_time": 1771541999999,
          "quote_volume": 23160.61116,
          "trades": 220,
          "taker_buy_base": 125.241,
          "taker_buy_quote": 4314.25917
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 34.57,
          "high": 34.67,
          "low": 34.37,
          "close": 34.55,
          "volume": 451.058,
          "close_time": 1771545599999,
          "quote_volume": 15584.17951,
          "trades": 180,
          "taker_buy_base": 118.54,
          "taker_buy_quote": 4102.78121
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 34.55,
          "high": 34.95,
          "low": 34.55,
          "close": 34.84,
          "volume": 284.347,
          "close_time": 1771549199999,
          "quote_volume": 9900.48948,
          "trades": 270,
          "taker_buy_base": 95.846,
          "taker_buy_quote": 3337.55197
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 34.81,
          "high": 34.92,
          "low": 34.6,
          "close": 34.75,
          "volume": 411.794,
          "close_time": 1771552799999,
          "quote_volume": 14304.03956,
          "trades": 210,
          "taker_buy_base": 153.723,
          "taker_buy_quote": 5338.207
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 34.78,
          "high": 34.88,
          "low": 34.2,
          "close": 34.25,
          "volume": 542.926,
          "close_time": 1771556399999,
          "quote_volume": 18743.04786,
          "trades": 338,
          "taker_buy_base": 206.537,
          "taker_buy_quote": 7113.99056
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 34.25,
          "high": 34.31,
          "low": 33.83,
          "close": 34.23,
          "volume": 651.76,
          "close_time": 1771559999999,
          "quote_volume": 22223.5508,
          "trades": 333,
          "taker_buy_base": 252.483,
          "taker_buy_quote": 8616.67307
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 34.24,
          "high": 34.29,
          "low": 34.01,
          "close": 34.09,
          "volume": 215.713,
          "close_time": 1771563599999,
          "quote_volume": 7367.83893,
          "trades": 267,
          "taker_buy_base": 134.379,
          "taker_buy_quote": 4591.82615
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 34.12,
          "high": 34.45,
          "low": 33.89,
          "close": 34.32,
          "volume": 1082.015,
          "close_time": 1771567199999,
          "quote_volume": 37011.40886,
          "trades": 452,
          "taker_buy_base": 702.354,
          "taker_buy_quote": 24074.69495
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 34.33,
          "high": 34.34,
          "low": 34.04,
          "close": 34.25,
          "volume": 1126.452,
          "close_time": 1771570799999,
          "quote_volume": 38546.59108,
          "trades": 423,
          "taker_buy_base": 728.242,
          "taker_buy_quote": 24936.14919
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 34.24,
          "high": 34.27,
          "low": 33.78,
          "close": 33.8,
          "volume": 590.798,
          "close_time": 1771574399999,
          "quote_volume": 20100.78271,
          "trades": 361,
          "taker_buy_base": 253.22,
          "taker_buy_quote": 8608.48339
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 33.84,
          "high": 34.21,
          "low": 33.83,
          "close": 34.05,
          "volume": 398.913,
          "close_time": 1771577999999,
          "quote_volume": 13564.32782,
          "trades": 360,
          "taker_buy_base": 248.671,
          "taker_buy_quote": 8459.84171
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 34.04,
          "high": 34.3,
          "low": 33.97,
          "close": 34.05,
          "volume": 201.142,
          "close_time": 1771581599999,
          "quote_volume": 6879.21224,
          "trades": 193,
          "taker_buy_base": 119.111,
          "taker_buy_quote": 4077.16724
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 34.02,
          "high": 34.19,
          "low": 33.68,
          "close": 33.7,
          "volume": 641.263,
          "close_time": 1771585199999,
          "quote_volume": 21763.52866,
          "trades": 287,
          "taker_buy_base": 261.888,
          "taker_buy_quote": 8887.58777
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 33.71,
          "high": 33.78,
          "low": 33.44,
          "close": 33.53,
          "volume": 3411.503,
          "close_time": 1771588799999,
          "quote_volume": 114605.99453,
          "trades": 504,
          "taker_buy_base": 2994.619,
          "taker_buy_quote": 100607.07964
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 33.53,
          "high": 33.69,
          "low": 33.39,
          "close": 33.54,
          "volume": 387.545,
          "close_time": 1771592399999,
          "quote_volume": 13013.71986,
          "trades": 314,
          "taker_buy_base": 214.913,
          "taker_buy_quote": 7219.54688
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 33.52,
          "high": 33.52,
          "low": 32.95,
          "close": 33.2,
          "volume": 3363.72,
          "close_time": 1771595999999,
          "quote_volume": 111932.1195,
          "trades": 688,
          "taker_buy_base": 1972.631,
          "taker_buy_quote": 65656.36227
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 33.2,
          "high": 33.74,
          "low": 33.19,
          "close": 33.36,
          "volume": 2134.813,
          "close_time": 1771599599999,
          "quote_volume": 71268.10809,
          "trades": 633,
          "taker_buy_base": 1074.695,
          "taker_buy_quote": 35885.55215
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 33.37,
          "high": 33.96,
          "low": 32.78,
          "close": 33.69,
          "volume": 3419.316,
          "close_time": 1771603199999,
          "quote_volume": 113988.46375,
          "trades": 1392,
          "taker_buy_base": 1712.283,
          "taker_buy_quote": 57170.53278
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 33.7,
          "high": 33.93,
          "low": 33.41,
          "close": 33.75,
          "volume": 3046.166,
          "close_time": 1771606799999,
          "quote_volume": 102395.81438,
          "trades": 831,
          "taker_buy_base": 2259.359,
          "taker_buy_quote": 75885.40613
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 33.74,
          "high": 33.74,
          "low": 32.97,
          "close": 33.65,
          "volume": 2146.689,
          "close_time": 1771610399999,
          "quote_volume": 71453.06231,
          "trades": 784,
          "taker_buy_base": 966.889,
          "taker_buy_quote": 32159.50153
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 33.65,
          "high": 33.87,
          "low": 33.54,
          "close": 33.82,
          "volume": 2759.082,
          "close_time": 1771613999999,
          "quote_volume": 93150.71205,
          "trades": 579,
          "taker_buy_base": 1176.44,
          "taker_buy_quote": 39690.7703
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 33.85,
          "high": 33.89,
          "low": 33.63,
          "close": 33.72,
          "volume": 292.295,
          "close_time": 1771617599999,
          "quote_volume": 9860.02389,
          "trades": 243,
          "taker_buy_base": 168.862,
          "taker_buy_quote": 5697.46966
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 33.7,
          "high": 33.84,
          "low": 33.61,
          "close": 33.79,
          "volume": 706.776,
          "close_time": 1771621199999,
          "quote_volume": 23845.11651,
          "trades": 225,
          "taker_buy_base": 153.076,
          "taker_buy_quote": 5161.02465
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 33.8,
          "high": 34.77,
          "low": 33.79,
          "close": 34.5,
          "volume": 2959.225,
          "close_time": 1771624799999,
          "quote_volume": 101256.14972,
          "trades": 726,
          "taker_buy_base": 2140.334,
          "taker_buy_quote": 73172.1093
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 34.5,
          "high": 35.17,
          "low": 34.5,
          "close": 34.94,
          "volume": 861.512,
          "close_time": 1771628399999,
          "quote_volume": 30009.62264,
          "trades": 614,
          "taker_buy_base": 486.516,
          "taker_buy_quote": 16960.68517
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 34.99,
          "high": 35.4,
          "low": 34.85,
          "close": 35.18,
          "volume": 1493.274,
          "close_time": 1771631999999,
          "quote_volume": 52467.50813,
          "trades": 385,
          "taker_buy_base": 382.707,
          "taker_buy_quote": 13456.56799
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 35.2,
          "high": 36.01,
          "low": 34.8,
          "close": 34.91,
          "volume": 2108.097,
          "close_time": 1771635599999,
          "quote_volume": 74638.20289,
          "trades": 817,
          "taker_buy_base": 1116.316,
          "taker_buy_quote": 39587.10491
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 34.92,
          "high": 35.11,
          "low": 34.51,
          "close": 34.83,
          "volume": 1319.2,
          "close_time": 1771639199999,
          "quote_volume": 45795.99795,
          "trades": 454,
          "taker_buy_base": 539.616,
          "taker_buy_quote": 18748.94919
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 34.88,
          "high": 35.15,
          "low": 34.8,
          "close": 34.96,
          "volume": 293.011,
          "close_time": 1771642799999,
          "quote_volume": 10249.41022,
          "trades": 233,
          "taker_buy_base": 227.267,
          "taker_buy_quote": 7955.83386
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 34.95,
          "high": 34.95,
          "low": 34.52,
          "close": 34.56,
          "volume": 191.903,
          "close_time": 1771646399999,
          "quote_volume": 6659.16583,
          "trades": 234,
          "taker_buy_base": 41.75,
          "taker_buy_quote": 1447.47726
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 34.57,
          "high": 34.68,
          "low": 34.45,
          "close": 34.65,
          "volume": 346.234,
          "close_time": 1771649999999,
          "quote_volume": 11955.72261,
          "trades": 226,
          "taker_buy_base": 87.997,
          "taker_buy_quote": 3041.48399
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 34.67,
          "high": 34.84,
          "low": 34.67,
          "close": 34.77,
          "volume": 373.107,
          "close_time": 1771653599999,
          "quote_volume": 12963.31457,
          "trades": 177,
          "taker_buy_base": 56.821,
          "taker_buy_quote": 1975.4975
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 34.74,
          "high": 34.82,
          "low": 34.33,
          "close": 34.44,
          "volume": 392.838,
          "close_time": 1771657199999,
          "quote_volume": 13580.08773,
          "trades": 235,
          "taker_buy_base": 323.945,
          "taker_buy_quote": 11194.93995
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 34.46,
          "high": 34.59,
          "low": 34.27,
          "close": 34.37,
          "volume": 633.688,
          "close_time": 1771660799999,
          "quote_volume": 21789.26445,
          "trades": 294,
          "taker_buy_base": 495.317,
          "taker_buy_quote": 17034.93983
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 34.36,
          "high": 34.77,
          "low": 34.28,
          "close": 34.69,
          "volume": 1300.037,
          "close_time": 1771664399999,
          "quote_volume": 45110.90099,
          "trades": 282,
          "taker_buy_base": 396.455,
          "taker_buy_quote": 13748.93347
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 34.73,
          "high": 35.04,
          "low": 34.68,
          "close": 34.71,
          "volume": 2494.509,
          "close_time": 1771667999999,
          "quote_volume": 86852.45928,
          "trades": 288,
          "taker_buy_base": 919.77,
          "taker_buy_quote": 32080.12161
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 34.7,
          "high": 34.96,
          "low": 34.7,
          "close": 34.85,
          "volume": 517.183,
          "close_time": 1771671599999,
          "quote_volume": 18013.00377,
          "trades": 230,
          "taker_buy_base": 297.973,
          "taker_buy_quote": 10385.61922
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 34.85,
          "high": 34.9,
          "low": 34.58,
          "close": 34.64,
          "volume": 1018.093,
          "close_time": 1771675199999,
          "quote_volume": 35291.64705,
          "trades": 235,
          "taker_buy_base": 693.021,
          "taker_buy_quote": 24002.6428
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 34.67,
          "high": 34.81,
          "low": 34.3,
          "close": 34.49,
          "volume": 1693.023,
          "close_time": 1771678799999,
          "quote_volume": 58299.8707,
          "trades": 386,
          "taker_buy_base": 868.861,
          "taker_buy_quote": 29926.85922
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 34.43,
          "high": 34.54,
          "low": 34.3,
          "close": 34.54,
          "volume": 241.545,
          "close_time": 1771682399999,
          "quote_volume": 8310.98624,
          "trades": 175,
          "taker_buy_base": 184.827,
          "taker_buy_quote": 6360.76245
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 34.52,
          "high": 34.97,
          "low": 34.51,
          "close": 34.58,
          "volume": 1136.34,
          "close_time": 1771685999999,
          "quote_volume": 39537.78571,
          "trades": 422,
          "taker_buy_base": 691.328,
          "taker_buy_quote": 24084.37723
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 34.57,
          "high": 34.66,
          "low": 34.34,
          "close": 34.52,
          "volume": 347.752,
          "close_time": 1771689599999,
          "quote_volume": 12005.86973,
          "trades": 222,
          "taker_buy_base": 58.016,
          "taker_buy_quote": 2004.41396
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 34.53,
          "high": 34.61,
          "low": 34.29,
          "close": 34.56,
          "volume": 896.666,
          "close_time": 1771693199999,
          "quote_volume": 30900.63794,
          "trades": 344,
          "taker_buy_base": 529.082,
          "taker_buy_quote": 18252.8652
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 34.53,
          "high": 34.76,
          "low": 34.39,
          "close": 34.39,
          "volume": 933.585,
          "close_time": 1771696799999,
          "quote_volume": 32305.24496,
          "trades": 305,
          "taker_buy_base": 461.755,
          "taker_buy_quote": 15963.47391
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 34.41,
          "high": 34.62,
          "low": 34.41,
          "close": 34.55,
          "volume": 66.361,
          "close_time": 1771700399999,
          "quote_volume": 2288.91982,
          "trades": 115,
          "taker_buy_base": 43.967,
          "taker_buy_quote": 1516.89832
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 34.55,
          "high": 34.55,
          "low": 34.18,
          "close": 34.32,
          "volume": 312.902,
          "close_time": 1771703999999,
          "quote_volume": 10772.23231,
          "trades": 154,
          "taker_buy_base": 32.196,
          "taker_buy_quote": 1106.8068
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 34.29,
          "high": 34.4,
          "low": 33.86,
          "close": 33.94,
          "volume": 1650.777,
          "close_time": 1771707599999,
          "quote_volume": 56210.44768,
          "trades": 370,
          "taker_buy_base": 686.057,
          "taker_buy_quote": 23347.46654
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 33.94,
          "high": 34.3,
          "low": 33.91,
          "close": 34.17,
          "volume": 541.32,
          "close_time": 1771711199999,
          "quote_volume": 18446.6417,
          "trades": 357,
          "taker_buy_base": 324.966,
          "taker_buy_quote": 11079.5048
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 34.14,
          "high": 34.2,
          "low": 34.0,
          "close": 34.0,
          "volume": 548.383,
          "close_time": 1771714799999,
          "quote_volume": 18688.06194,
          "trades": 146,
          "taker_buy_base": 136.836,
          "taker_buy_quote": 4671.51624
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 33.99,
          "high": 34.04,
          "low": 33.84,
          "close": 33.96,
          "volume": 399.097,
          "close_time": 1771718399999,
          "quote_volume": 13541.63149,
          "trades": 210,
          "taker_buy_base": 257.938,
          "taker_buy_quote": 8754.64307
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 33.96,
          "high": 33.96,
          "low": 33.53,
          "close": 33.75,
          "volume": 470.27,
          "close_time": 1771721999999,
          "quote_volume": 15846.2773,
          "trades": 375,
          "taker_buy_base": 281.833,
          "taker_buy_quote": 9489.30613
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 33.77,
          "high": 33.98,
          "low": 33.7,
          "close": 33.89,
          "volume": 266.015,
          "close_time": 1771725599999,
          "quote_volume": 9005.16668,
          "trades": 164,
          "taker_buy_base": 128.56,
          "taker_buy_quote": 4351.89243
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 33.88,
          "high": 34.06,
          "low": 33.69,
          "close": 33.73,
          "volume": 491.957,
          "close_time": 1771729199999,
          "quote_volume": 16657.29914,
          "trades": 230,
          "taker_buy_base": 323.527,
          "taker_buy_quote": 10959.60222
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 33.74,
          "high": 33.91,
          "low": 33.53,
          "close": 33.84,
          "volume": 213.464,
          "close_time": 1771732799999,
          "quote_volume": 7190.95029,
          "trades": 187,
          "taker_buy_base": 119.108,
          "taker_buy_quote": 4019.4171
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 33.83,
          "high": 34.07,
          "low": 33.83,
          "close": 34.04,
          "volume": 472.238,
          "close_time": 1771736399999,
          "quote_volume": 16018.06897,
          "trades": 201,
          "taker_buy_base": 381.84,
          "taker_buy_quote": 12951.94817
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 34.06,
          "high": 34.27,
          "low": 33.75,
          "close": 33.83,
          "volume": 250.862,
          "close_time": 1771739999999,
          "quote_volume": 8568.13583,
          "trades": 218,
          "taker_buy_base": 102.899,
          "taker_buy_quote": 3516.24611
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 33.84,
          "high": 34.05,
          "low": 33.82,
          "close": 33.91,
          "volume": 479.058,
          "close_time": 1771743599999,
          "quote_volume": 16248.50675,
          "trades": 153,
          "taker_buy_base": 282.602,
          "taker_buy_quote": 9578.92133
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 33.9,
          "high": 34.49,
          "low": 33.88,
          "close": 34.34,
          "volume": 1164.866,
          "close_time": 1771747199999,
          "quote_volume": 40013.48559,
          "trades": 382,
          "taker_buy_base": 989.858,
          "taker_buy_quote": 34008.69512
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 34.42,
          "high": 34.53,
          "low": 33.93,
          "close": 34.13,
          "volume": 1183.681,
          "close_time": 1771750799999,
          "quote_volume": 40597.32688,
          "trades": 353,
          "taker_buy_base": 341.374,
          "taker_buy_quote": 11683.39244
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 34.15,
          "high": 34.26,
          "low": 33.92,
          "close": 33.97,
          "volume": 77.705,
          "close_time": 1771754399999,
          "quote_volume": 2645.10058,
          "trades": 135,
          "taker_buy_base": 31.456,
          "taker_buy_quote": 1071.40576
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 34.0,
          "high": 34.18,
          "low": 33.94,
          "close": 33.95,
          "volume": 283.923,
          "close_time": 1771757999999,
          "quote_volume": 9662.5401,
          "trades": 138,
          "taker_buy_base": 97.221,
          "taker_buy_quote": 3317.49526
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 33.99,
          "high": 34.13,
          "low": 33.79,
          "close": 33.9,
          "volume": 505.201,
          "close_time": 1771761599999,
          "quote_volume": 17153.74408,
          "trades": 170,
          "taker_buy_base": 235.524,
          "taker_buy_quote": 7988.78103
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 33.93,
          "high": 33.97,
          "low": 33.43,
          "close": 33.47,
          "volume": 1345.387,
          "close_time": 1771765199999,
          "quote_volume": 45266.02571,
          "trades": 485,
          "taker_buy_base": 381.779,
          "taker_buy_quote": 12865.1277
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 33.48,
          "high": 33.56,
          "low": 33.25,
          "close": 33.36,
          "volume": 334.059,
          "close_time": 1771768799999,
          "quote_volume": 11142.4046,
          "trades": 366,
          "taker_buy_base": 135.878,
          "taker_buy_quote": 4537.34085
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 33.36,
          "high": 33.42,
          "low": 33.11,
          "close": 33.17,
          "volume": 425.764,
          "close_time": 1771772399999,
          "quote_volume": 14141.71561,
          "trades": 318,
          "taker_buy_base": 162.812,
          "taker_buy_quote": 5407.91905
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 33.17,
          "high": 33.45,
          "low": 32.97,
          "close": 33.38,
          "volume": 587.459,
          "close_time": 1771775999999,
          "quote_volume": 19499.43107,
          "trades": 361,
          "taker_buy_base": 425.729,
          "taker_buy_quote": 14138.83769
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 33.39,
          "high": 33.39,
          "low": 33.11,
          "close": 33.28,
          "volume": 1039.566,
          "close_time": 1771779599999,
          "quote_volume": 34489.5331,
          "trades": 267,
          "taker_buy_base": 815.274,
          "taker_buy_quote": 27033.2621
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 33.29,
          "high": 33.34,
          "low": 33.01,
          "close": 33.16,
          "volume": 396.855,
          "close_time": 1771783199999,
          "quote_volume": 13170.22587,
          "trades": 289,
          "taker_buy_base": 176.558,
          "taker_buy_quote": 5863.54712
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 33.16,
          "high": 33.19,
          "low": 32.87,
          "close": 32.95,
          "volume": 197.547,
          "close_time": 1771786799999,
          "quote_volume": 6522.76366,
          "trades": 180,
          "taker_buy_base": 79.976,
          "taker_buy_quote": 2641.56206
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 32.96,
          "high": 33.07,
          "low": 32.83,
          "close": 32.98,
          "volume": 398.277,
          "close_time": 1771790399999,
          "quote_volume": 13116.34718,
          "trades": 314,
          "taker_buy_base": 237.015,
          "taker_buy_quote": 7804.94977
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 32.98,
          "high": 33.06,
          "low": 32.7,
          "close": 32.8,
          "volume": 180.484,
          "close_time": 1771793999999,
          "quote_volume": 5938.61244,
          "trades": 230,
          "taker_buy_base": 98.552,
          "taker_buy_quote": 3244.91926
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 32.82,
          "high": 33.05,
          "low": 32.78,
          "close": 33.02,
          "volume": 109.78,
          "close_time": 1771797599999,
          "quote_volume": 3610.41145,
          "trades": 126,
          "taker_buy_base": 86.288,
          "taker_buy_quote": 2837.55661
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 33.01,
          "high": 33.28,
          "low": 33.0,
          "close": 33.21,
          "volume": 384.769,
          "close_time": 1771801199999,
          "quote_volume": 12776.60006,
          "trades": 137,
          "taker_buy_base": 259.241,
          "taker_buy_quote": 8610.58818
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 33.23,
          "high": 33.3,
          "low": 32.9,
          "close": 33.12,
          "volume": 1007.294,
          "close_time": 1771804799999,
          "quote_volume": 33332.69883,
          "trades": 278,
          "taker_buy_base": 111.493,
          "taker_buy_quote": 3686.48326
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 33.11,
          "high": 33.23,
          "low": 32.65,
          "close": 32.67,
          "volume": 753.469,
          "close_time": 1771808399999,
          "quote_volume": 24876.9817,
          "trades": 433,
          "taker_buy_base": 385.623,
          "taker_buy_quote": 12750.35308
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 32.62,
          "high": 32.62,
          "low": 31.07,
          "close": 31.59,
          "volume": 11858.083,
          "close_time": 1771811999999,
          "quote_volume": 377782.70395,
          "trades": 2816,
          "taker_buy_base": 5383.867,
          "taker_buy_quote": 171435.86143
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 31.56,
          "high": 32.05,
          "low": 31.47,
          "close": 31.84,
          "volume": 1974.836,
          "close_time": 1771815599999,
          "quote_volume": 62738.11296,
          "trades": 738,
          "taker_buy_base": 1121.2,
          "taker_buy_quote": 35624.91575
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 31.86,
          "high": 32.07,
          "low": 31.75,
          "close": 31.84,
          "volume": 1230.974,
          "close_time": 1771819199999,
          "quote_volume": 39297.84184,
          "trades": 393,
          "taker_buy_base": 492.391,
          "taker_buy_quote": 15742.12036
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 31.85,
          "high": 31.86,
          "low": 31.5,
          "close": 31.58,
          "volume": 767.559,
          "close_time": 1771822799999,
          "quote_volume": 24286.46511,
          "trades": 298,
          "taker_buy_base": 106.043,
          "taker_buy_quote": 3359.49269
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 31.58,
          "high": 31.96,
          "low": 31.58,
          "close": 31.88,
          "volume": 658.854,
          "close_time": 1771826399999,
          "quote_volume": 20935.2041,
          "trades": 266,
          "taker_buy_base": 497.038,
          "taker_buy_quote": 15803.10868
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 31.91,
          "high": 32.61,
          "low": 31.91,
          "close": 32.61,
          "volume": 888.752,
          "close_time": 1771829999999,
          "quote_volume": 28807.34035,
          "trades": 403,
          "taker_buy_base": 621.3,
          "taker_buy_quote": 20144.6581
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 32.58,
          "high": 32.84,
          "low": 32.48,
          "close": 32.7,
          "volume": 718.59,
          "close_time": 1771833599999,
          "quote_volume": 23428.22783,
          "trades": 371,
          "taker_buy_base": 444.327,
          "taker_buy_quote": 14492.73171
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 32.69,
          "high": 32.71,
          "low": 32.46,
          "close": 32.56,
          "volume": 286.284,
          "close_time": 1771837199999,
          "quote_volume": 9335.09584,
          "trades": 165,
          "taker_buy_base": 80.036,
          "taker_buy_quote": 2607.73947
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 32.6,
          "high": 33.49,
          "low": 32.6,
          "close": 33.32,
          "volume": 699.886,
          "close_time": 1771840799999,
          "quote_volume": 23073.25346,
          "trades": 401,
          "taker_buy_base": 494.052,
          "taker_buy_quote": 16265.53765
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 33.34,
          "high": 33.48,
          "low": 33.01,
          "close": 33.02,
          "volume": 427.147,
          "close_time": 1771844399999,
          "quote_volume": 14231.83722,
          "trades": 317,
          "taker_buy_base": 210.643,
          "taker_buy_quote": 7011.37662
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 33.05,
          "high": 33.24,
          "low": 33.05,
          "close": 33.18,
          "volume": 173.086,
          "close_time": 1771847999999,
          "quote_volume": 5738.4484,
          "trades": 166,
          "taker_buy_base": 66.672,
          "taker_buy_quote": 2210.57992
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 33.19,
          "high": 33.84,
          "low": 33.06,
          "close": 33.39,
          "volume": 700.19,
          "close_time": 1771851599999,
          "quote_volume": 23455.50109,
          "trades": 452,
          "taker_buy_base": 502.178,
          "taker_buy_quote": 16849.23746
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 33.41,
          "high": 33.81,
          "low": 33.37,
          "close": 33.44,
          "volume": 998.901,
          "close_time": 1771855199999,
          "quote_volume": 33653.08884,
          "trades": 285,
          "taker_buy_base": 634.324,
          "taker_buy_quote": 21389.25527
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 33.45,
          "high": 33.65,
          "low": 33.13,
          "close": 33.42,
          "volume": 1280.144,
          "close_time": 1771858799999,
          "quote_volume": 42660.1291,
          "trades": 457,
          "taker_buy_base": 786.927,
          "taker_buy_quote": 26217.25604
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 33.45,
          "high": 33.55,
          "low": 32.88,
          "close": 33.02,
          "volume": 1002.163,
          "close_time": 1771862399999,
          "quote_volume": 33233.34932,
          "trades": 588,
          "taker_buy_base": 271.192,
          "taker_buy_quote": 8989.56413
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 33.0,
          "high": 33.0,
          "low": 32.34,
          "close": 32.54,
          "volume": 4176.397,
          "close_time": 1771865999999,
          "quote_volume": 135640.80375,
          "trades": 607,
          "taker_buy_base": 610.157,
          "taker_buy_quote": 19890.85376
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 32.55,
          "high": 32.62,
          "low": 32.02,
          "close": 32.3,
          "volume": 1755.048,
          "close_time": 1771869599999,
          "quote_volume": 56661.04198,
          "trades": 622,
          "taker_buy_base": 1007.842,
          "taker_buy_quote": 32586.03354
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 32.27,
          "high": 32.54,
          "low": 31.98,
          "close": 32.03,
          "volume": 567.205,
          "close_time": 1771873199999,
          "quote_volume": 18295.70442,
          "trades": 399,
          "taker_buy_base": 346.901,
          "taker_buy_quote": 11175.57811
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 32.02,
          "high": 32.12,
          "low": 31.83,
          "close": 31.89,
          "volume": 1227.063,
          "close_time": 1771876799999,
          "quote_volume": 39197.8318,
          "trades": 388,
          "taker_buy_base": 316.903,
          "taker_buy_quote": 10137.98219
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 31.88,
          "high": 32.15,
          "low": 31.81,
          "close": 32.12,
          "volume": 245.49,
          "close_time": 1771880399999,
          "quote_volume": 7847.49985,
          "trades": 312,
          "taker_buy_base": 224.64,
          "taker_buy_quote": 7181.087
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 32.13,
          "high": 32.39,
          "low": 32.11,
          "close": 32.38,
          "volume": 610.922,
          "close_time": 1771883999999,
          "quote_volume": 19716.4164,
          "trades": 285,
          "taker_buy_base": 330.353,
          "taker_buy_quote": 10676.25722
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 32.35,
          "high": 32.55,
          "low": 32.13,
          "close": 32.13,
          "volume": 448.598,
          "close_time": 1771887599999,
          "quote_volume": 14554.70972,
          "trades": 238,
          "taker_buy_base": 299.611,
          "taker_buy_quote": 9714.98391
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 32.13,
          "high": 32.19,
          "low": 31.83,
          "close": 31.93,
          "volume": 176.499,
          "close_time": 1771891199999,
          "quote_volume": 5647.86356,
          "trades": 144,
          "taker_buy_base": 86.667,
          "taker_buy_quote": 2777.5901
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 31.94,
          "high": 32.34,
          "low": 31.94,
          "close": 32.27,
          "volume": 98.596,
          "close_time": 1771894799999,
          "quote_volume": 3171.85131,
          "trades": 170,
          "taker_buy_base": 63.914,
          "taker_buy_quote": 2053.65069
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 32.24,
          "high": 32.35,
          "low": 31.46,
          "close": 32.09,
          "volume": 561.806,
          "close_time": 1771898399999,
          "quote_volume": 17886.60835,
          "trades": 471,
          "taker_buy_base": 285.268,
          "taker_buy_quote": 9099.65316
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 32.08,
          "high": 32.2,
          "low": 31.78,
          "close": 31.78,
          "volume": 278.526,
          "close_time": 1771901999999,
          "quote_volume": 8917.53135,
          "trades": 267,
          "taker_buy_base": 191.164,
          "taker_buy_quote": 6123.9345
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 31.77,
          "high": 31.87,
          "low": 31.54,
          "close": 31.76,
          "volume": 318.258,
          "close_time": 1771905599999,
          "quote_volume": 10095.65997,
          "trades": 297,
          "taker_buy_base": 144.939,
          "taker_buy_quote": 4596.11534
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 31.78,
          "high": 31.82,
          "low": 31.36,
          "close": 31.63,
          "volume": 462.002,
          "close_time": 1771909199999,
          "quote_volume": 14579.50939,
          "trades": 398,
          "taker_buy_base": 148.227,
          "taker_buy_quote": 4664.23732
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 31.63,
          "high": 31.73,
          "low": 31.26,
          "close": 31.53,
          "volume": 267.561,
          "close_time": 1771912799999,
          "quote_volume": 8417.56862,
          "trades": 261,
          "taker_buy_base": 118.652,
          "taker_buy_quote": 3735.13612
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 31.51,
          "high": 31.78,
          "low": 31.44,
          "close": 31.47,
          "volume": 276.216,
          "close_time": 1771916399999,
          "quote_volume": 8730.95647,
          "trades": 237,
          "taker_buy_base": 230.592,
          "taker_buy_quote": 7289.68129
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 31.51,
          "high": 31.63,
          "low": 31.42,
          "close": 31.49,
          "volume": 547.582,
          "close_time": 1771919999999,
          "quote_volume": 17265.16457,
          "trades": 317,
          "taker_buy_base": 216.315,
          "taker_buy_quote": 6830.60577
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 31.49,
          "high": 31.77,
          "low": 31.34,
          "close": 31.62,
          "volume": 291.709,
          "close_time": 1771923599999,
          "quote_volume": 9229.41635,
          "trades": 216,
          "taker_buy_base": 238.633,
          "taker_buy_quote": 7552.64997
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 31.61,
          "high": 31.61,
          "low": 31.27,
          "close": 31.49,
          "volume": 385.369,
          "close_time": 1771927199999,
          "quote_volume": 12121.33946,
          "trades": 200,
          "taker_buy_base": 140.449,
          "taker_buy_quote": 4416.22004
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 31.47,
          "high": 31.74,
          "low": 31.43,
          "close": 31.74,
          "volume": 457.742,
          "close_time": 1771930799999,
          "quote_volume": 14446.14326,
          "trades": 204,
          "taker_buy_base": 247.924,
          "taker_buy_quote": 7815.90787
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 31.72,
          "high": 31.81,
          "low": 31.61,
          "close": 31.72,
          "volume": 308.732,
          "close_time": 1771934399999,
          "quote_volume": 9798.71594,
          "trades": 185,
          "taker_buy_base": 90.745,
          "taker_buy_quote": 2879.96917
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 31.73,
          "high": 32.05,
          "low": 31.68,
          "close": 31.86,
          "volume": 282.449,
          "close_time": 1771937999999,
          "quote_volume": 8997.50895,
          "trades": 209,
          "taker_buy_base": 226.334,
          "taker_buy_quote": 7209.51093
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 31.87,
          "high": 32.0,
          "low": 31.56,
          "close": 31.89,
          "volume": 381.479,
          "close_time": 1771941599999,
          "quote_volume": 12142.70746,
          "trades": 420,
          "taker_buy_base": 102.985,
          "taker_buy_quote": 3277.64372
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 31.88,
          "high": 32.44,
          "low": 31.61,
          "close": 32.35,
          "volume": 684.002,
          "close_time": 1771945199999,
          "quote_volume": 21932.3031,
          "trades": 678,
          "taker_buy_base": 358.067,
          "taker_buy_quote": 11481.80379
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 32.35,
          "high": 32.76,
          "low": 32.25,
          "close": 32.46,
          "volume": 2277.177,
          "close_time": 1771948799999,
          "quote_volume": 73986.27692,
          "trades": 664,
          "taker_buy_base": 1382.448,
          "taker_buy_quote": 44967.35906
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 32.45,
          "high": 33.09,
          "low": 32.44,
          "close": 33.01,
          "volume": 2529.989,
          "close_time": 1771952399999,
          "quote_volume": 83059.5702,
          "trades": 663,
          "taker_buy_base": 1384.195,
          "taker_buy_quote": 45474.43665
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 33.0,
          "high": 33.37,
          "low": 32.88,
          "close": 33.03,
          "volume": 664.671,
          "close_time": 1771955999999,
          "quote_volume": 22002.82627,
          "trades": 444,
          "taker_buy_base": 407.494,
          "taker_buy_quote": 13504.54231
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 33.02,
          "high": 33.57,
          "low": 32.91,
          "close": 32.97,
          "volume": 3920.142,
          "close_time": 1771959599999,
          "quote_volume": 130635.09099,
          "trades": 548,
          "taker_buy_base": 3368.447,
          "taker_buy_quote": 112352.99966
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 32.97,
          "high": 33.29,
          "low": 32.83,
          "close": 33.04,
          "volume": 1197.381,
          "close_time": 1771963199999,
          "quote_volume": 39630.45863,
          "trades": 405,
          "taker_buy_base": 916.545,
          "taker_buy_quote": 30334.6269
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 33.06,
          "high": 33.06,
          "low": 32.78,
          "close": 32.83,
          "volume": 348.844,
          "close_time": 1771966799999,
          "quote_volume": 11496.25445,
          "trades": 219,
          "taker_buy_base": 102.453,
          "taker_buy_quote": 3376.89666
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 32.81,
          "high": 32.81,
          "low": 32.45,
          "close": 32.62,
          "volume": 456.301,
          "close_time": 1771970399999,
          "quote_volume": 14875.86055,
          "trades": 276,
          "taker_buy_base": 161.795,
          "taker_buy_quote": 5273.23833
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 32.61,
          "high": 32.8,
          "low": 32.45,
          "close": 32.48,
          "volume": 41.024,
          "close_time": 1771973999999,
          "quote_volume": 1339.04897,
          "trades": 115,
          "taker_buy_base": 22.251,
          "taker_buy_quote": 726.8671
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 32.47,
          "high": 32.54,
          "low": 32.29,
          "close": 32.36,
          "volume": 188.89,
          "close_time": 1771977599999,
          "quote_volume": 6119.94734,
          "trades": 172,
          "taker_buy_base": 37.661,
          "taker_buy_quote": 1221.32121
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 32.38,
          "high": 32.61,
          "low": 32.15,
          "close": 32.47,
          "volume": 143.57,
          "close_time": 1771981199999,
          "quote_volume": 4640.53751,
          "trades": 198,
          "taker_buy_base": 73.192,
          "taker_buy_quote": 2368.04784
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 32.46,
          "high": 33.96,
          "low": 32.44,
          "close": 33.55,
          "volume": 988.351,
          "close_time": 1771984799999,
          "quote_volume": 33049.41895,
          "trades": 645,
          "taker_buy_base": 560.228,
          "taker_buy_quote": 18775.2173
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 33.56,
          "high": 33.93,
          "low": 33.31,
          "close": 33.39,
          "volume": 802.56,
          "close_time": 1771988399999,
          "quote_volume": 26967.19832,
          "trades": 424,
          "taker_buy_base": 320.928,
          "taker_buy_quote": 10823.33488
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 33.4,
          "high": 33.41,
          "low": 32.91,
          "close": 33.0,
          "volume": 367.649,
          "close_time": 1771991999999,
          "quote_volume": 12146.51525,
          "trades": 284,
          "taker_buy_base": 281.077,
          "taker_buy_quote": 9287.93222
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 32.99,
          "high": 33.33,
          "low": 32.78,
          "close": 33.17,
          "volume": 600.613,
          "close_time": 1771995599999,
          "quote_volume": 19797.67199,
          "trades": 344,
          "taker_buy_base": 231.312,
          "taker_buy_quote": 7620.87844
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 33.17,
          "high": 33.25,
          "low": 32.69,
          "close": 32.83,
          "volume": 470.307,
          "close_time": 1771999199999,
          "quote_volume": 15488.56817,
          "trades": 268,
          "taker_buy_base": 79.094,
          "taker_buy_quote": 2613.66482
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 32.86,
          "high": 33.16,
          "low": 32.85,
          "close": 32.85,
          "volume": 104.218,
          "close_time": 1772002799999,
          "quote_volume": 3438.2103,
          "trades": 181,
          "taker_buy_base": 54.017,
          "taker_buy_quote": 1782.21983
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 32.9,
          "high": 33.21,
          "low": 32.85,
          "close": 33.15,
          "volume": 556.516,
          "close_time": 1772006399999,
          "quote_volume": 18451.70547,
          "trades": 189,
          "taker_buy_base": 56.52,
          "taker_buy_quote": 1868.3114
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 33.17,
          "high": 33.49,
          "low": 33.13,
          "close": 33.41,
          "volume": 391.773,
          "close_time": 1772009999999,
          "quote_volume": 13054.49204,
          "trades": 220,
          "taker_buy_base": 119.62,
          "taker_buy_quote": 3991.94246
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 33.41,
          "high": 34.06,
          "low": 33.38,
          "close": 33.84,
          "volume": 3186.091,
          "close_time": 1772013599999,
          "quote_volume": 107878.83503,
          "trades": 663,
          "taker_buy_base": 720.814,
          "taker_buy_quote": 24382.71821
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 33.81,
          "high": 33.86,
          "low": 33.46,
          "close": 33.56,
          "volume": 1198.34,
          "close_time": 1772017199999,
          "quote_volume": 40314.856,
          "trades": 318,
          "taker_buy_base": 1051.884,
          "taker_buy_quote": 35393.34584
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 33.54,
          "high": 33.87,
          "low": 33.47,
          "close": 33.86,
          "volume": 1446.517,
          "close_time": 1772020799999,
          "quote_volume": 48753.55005,
          "trades": 289,
          "taker_buy_base": 1045.567,
          "taker_buy_quote": 35257.00561
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 33.84,
          "high": 34.61,
          "low": 33.81,
          "close": 34.3,
          "volume": 502.731,
          "close_time": 1772024399999,
          "quote_volume": 17190.84184,
          "trades": 444,
          "taker_buy_base": 335.051,
          "taker_buy_quote": 11446.69887
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 34.31,
          "high": 34.33,
          "low": 34.04,
          "close": 34.06,
          "volume": 781.325,
          "close_time": 1772027999999,
          "quote_volume": 26741.50843,
          "trades": 362,
          "taker_buy_base": 514.972,
          "taker_buy_quote": 17632.67026
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 34.08,
          "high": 34.6,
          "low": 33.98,
          "close": 34.57,
          "volume": 1405.485,
          "close_time": 1772031599999,
          "quote_volume": 48084.85235,
          "trades": 502,
          "taker_buy_base": 588.84,
          "taker_buy_quote": 20133.7621
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 34.61,
          "high": 35.09,
          "low": 34.07,
          "close": 34.83,
          "volume": 3538.875,
          "close_time": 1772035199999,
          "quote_volume": 123118.95361,
          "trades": 761,
          "taker_buy_base": 1295.964,
          "taker_buy_quote": 44949.07577
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 34.84,
          "high": 35.51,
          "low": 34.84,
          "close": 35.4,
          "volume": 3487.894,
          "close_time": 1772038799999,
          "quote_volume": 122687.9566,
          "trades": 845,
          "taker_buy_base": 2267.723,
          "taker_buy_quote": 79638.89095
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 35.39,
          "high": 35.55,
          "low": 35.16,
          "close": 35.36,
          "volume": 1230.55,
          "close_time": 1772042399999,
          "quote_volume": 43548.59529,
          "trades": 530,
          "taker_buy_base": 416.353,
          "taker_buy_quote": 14745.163
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 35.37,
          "high": 35.93,
          "low": 35.13,
          "close": 35.79,
          "volume": 1035.411,
          "close_time": 1772045999999,
          "quote_volume": 36840.565,
          "trades": 462,
          "taker_buy_base": 229.861,
          "taker_buy_quote": 8168.73205
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 35.78,
          "high": 35.83,
          "low": 35.39,
          "close": 35.63,
          "volume": 930.673,
          "close_time": 1772049599999,
          "quote_volume": 33142.63347,
          "trades": 458,
          "taker_buy_base": 406.843,
          "taker_buy_quote": 14500.62187
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 35.67,
          "high": 35.96,
          "low": 35.43,
          "close": 35.77,
          "volume": 1477.018,
          "close_time": 1772053199999,
          "quote_volume": 52709.64921,
          "trades": 622,
          "taker_buy_base": 578.019,
          "taker_buy_quote": 20646.54056
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 35.76,
          "high": 36.16,
          "low": 35.33,
          "close": 35.81,
          "volume": 4088.638,
          "close_time": 1772056799999,
          "quote_volume": 145237.90804,
          "trades": 796,
          "taker_buy_base": 3178.181,
          "taker_buy_quote": 112636.87569
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 35.8,
          "high": 35.93,
          "low": 35.12,
          "close": 35.43,
          "volume": 764.399,
          "close_time": 1772060399999,
          "quote_volume": 27097.81865,
          "trades": 433,
          "taker_buy_base": 356.425,
          "taker_buy_quote": 12672.41465
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 35.4,
          "high": 35.53,
          "low": 34.46,
          "close": 34.82,
          "volume": 3748.614,
          "close_time": 1772063999999,
          "quote_volume": 131431.91969,
          "trades": 741,
          "taker_buy_base": 518.829,
          "taker_buy_quote": 18156.43475
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 34.82,
          "high": 35.18,
          "low": 34.67,
          "close": 35.0,
          "volume": 302.119,
          "close_time": 1772067599999,
          "quote_volume": 10563.8694,
          "trades": 432,
          "taker_buy_base": 242.413,
          "taker_buy_quote": 8479.11367
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 35.01,
          "high": 35.49,
          "low": 35.01,
          "close": 35.11,
          "volume": 192.941,
          "close_time": 1772071199999,
          "quote_volume": 6804.71151,
          "trades": 360,
          "taker_buy_base": 97.683,
          "taker_buy_quote": 3444.95332
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 35.11,
          "high": 35.77,
          "low": 34.82,
          "close": 35.59,
          "volume": 353.035,
          "close_time": 1772074799999,
          "quote_volume": 12451.17544,
          "trades": 451,
          "taker_buy_base": 241.761,
          "taker_buy_quote": 8538.52564
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 35.61,
          "high": 36.25,
          "low": 35.46,
          "close": 36.09,
          "volume": 245.63,
          "close_time": 1772078399999,
          "quote_volume": 8809.73979,
          "trades": 450,
          "taker_buy_base": 101.688,
          "taker_buy_quote": 3650.29299
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 36.06,
          "high": 36.08,
          "low": 35.47,
          "close": 35.83,
          "volume": 545.572,
          "close_time": 1772081999999,
          "quote_volume": 19541.90382,
          "trades": 434,
          "taker_buy_base": 108.383,
          "taker_buy_quote": 3881.48611
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 35.82,
          "high": 35.92,
          "low": 35.26,
          "close": 35.33,
          "volume": 1098.287,
          "close_time": 1772085599999,
          "quote_volume": 39202.33536,
          "trades": 573,
          "taker_buy_base": 243.012,
          "taker_buy_quote": 8635.95148
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 35.31,
          "high": 35.53,
          "low": 35.1,
          "close": 35.32,
          "volume": 803.663,
          "close_time": 1772089199999,
          "quote_volume": 28343.6694,
          "trades": 352,
          "taker_buy_base": 383.667,
          "taker_buy_quote": 13546.57428
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 35.31,
          "high": 35.33,
          "low": 35.05,
          "close": 35.21,
          "volume": 490.875,
          "close_time": 1772092799999,
          "quote_volume": 17262.30769,
          "trades": 322,
          "taker_buy_base": 201.73,
          "taker_buy_quote": 7094.46433
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 35.21,
          "high": 35.39,
          "low": 35.11,
          "close": 35.17,
          "volume": 2634.783,
          "close_time": 1772096399999,
          "quote_volume": 92763.94002,
          "trades": 659,
          "taker_buy_base": 482.164,
          "taker_buy_quote": 17011.82931
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 35.2,
          "high": 35.74,
          "low": 35.06,
          "close": 35.67,
          "volume": 730.679,
          "close_time": 1772099999999,
          "quote_volume": 25942.27282,
          "trades": 500,
          "taker_buy_base": 578.112,
          "taker_buy_quote": 20536.03725
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 35.66,
          "high": 35.77,
          "low": 35.14,
          "close": 35.2,
          "volume": 281.914,
          "close_time": 1772103599999,
          "quote_volume": 9981.26568,
          "trades": 254,
          "taker_buy_base": 84.908,
          "taker_buy_quote": 3011.11142
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 35.2,
          "high": 35.28,
          "low": 34.92,
          "close": 34.92,
          "volume": 1456.881,
          "close_time": 1772107199999,
          "quote_volume": 50974.4001,
          "trades": 240,
          "taker_buy_base": 943.395,
          "taker_buy_quote": 33004.67929
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 34.94,
          "high": 35.27,
          "low": 34.88,
          "close": 35.06,
          "volume": 672.045,
          "close_time": 1772110799999,
          "quote_volume": 23559.96701,
          "trades": 312,
          "taker_buy_base": 416.273,
          "taker_buy_quote": 14592.19152
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 35.07,
          "high": 35.13,
          "low": 34.86,
          "close": 34.93,
          "volume": 173.367,
          "close_time": 1772114399999,
          "quote_volume": 6071.82216,
          "trades": 243,
          "taker_buy_base": 90.961,
          "taker_buy_quote": 3186.00526
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 34.94,
          "high": 35.07,
          "low": 34.48,
          "close": 34.78,
          "volume": 1643.094,
          "close_time": 1772117999999,
          "quote_volume": 57078.50958,
          "trades": 735,
          "taker_buy_base": 1168.911,
          "taker_buy_quote": 40586.18935
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 34.77,
          "high": 34.85,
          "low": 34.29,
          "close": 34.61,
          "volume": 1430.827,
          "close_time": 1772121599999,
          "quote_volume": 49352.64329,
          "trades": 844,
          "taker_buy_base": 482.394,
          "taker_buy_quote": 16650.74994
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 34.59,
          "high": 34.69,
          "low": 33.76,
          "close": 33.88,
          "volume": 1589.195,
          "close_time": 1772125199999,
          "quote_volume": 54351.18723,
          "trades": 875,
          "taker_buy_base": 532.658,
          "taker_buy_quote": 18204.92072
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 33.87,
          "high": 34.21,
          "low": 33.75,
          "close": 33.86,
          "volume": 1319.178,
          "close_time": 1772128799999,
          "quote_volume": 44722.2186,
          "trades": 427,
          "taker_buy_base": 144.27,
          "taker_buy_quote": 4904.81025
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 33.86,
          "high": 34.21,
          "low": 33.69,
          "close": 34.18,
          "volume": 346.197,
          "close_time": 1772132399999,
          "quote_volume": 11769.43488,
          "trades": 337,
          "taker_buy_base": 198.488,
          "taker_buy_quote": 6757.31321
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 34.16,
          "high": 34.59,
          "low": 34.16,
          "close": 34.51,
          "volume": 524.685,
          "close_time": 1772135999999,
          "quote_volume": 18053.99039,
          "trades": 353,
          "taker_buy_base": 433.057,
          "taker_buy_quote": 14900.45331
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 34.43,
          "high": 34.55,
          "low": 34.06,
          "close": 34.13,
          "volume": 144.712,
          "close_time": 1772139599999,
          "quote_volume": 4968.30053,
          "trades": 165,
          "taker_buy_base": 66.127,
          "taker_buy_quote": 2274.5351
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 34.13,
          "high": 34.31,
          "low": 34.12,
          "close": 34.16,
          "volume": 183.305,
          "close_time": 1772143199999,
          "quote_volume": 6265.22816,
          "trades": 138,
          "taker_buy_base": 144.612,
          "taker_buy_quote": 4942.42588
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 34.18,
          "high": 34.29,
          "low": 34.11,
          "close": 34.27,
          "volume": 60.716,
          "close_time": 1772146799999,
          "quote_volume": 2077.84687,
          "trades": 74,
          "taker_buy_base": 43.225,
          "taker_buy_quote": 1479.6319
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 34.3,
          "high": 34.34,
          "low": 34.14,
          "close": 34.17,
          "volume": 78.072,
          "close_time": 1772150399999,
          "quote_volume": 2672.371,
          "trades": 95,
          "taker_buy_base": 31.899,
          "taker_buy_quote": 1091.72144
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 34.18,
          "high": 34.21,
          "low": 33.93,
          "close": 34.02,
          "volume": 97.699,
          "close_time": 1772153999999,
          "quote_volume": 3329.32046,
          "trades": 154,
          "taker_buy_base": 56.19,
          "taker_buy_quote": 1916.1716
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 34.0,
          "high": 34.31,
          "low": 33.84,
          "close": 34.19,
          "volume": 1399.472,
          "close_time": 1772157599999,
          "quote_volume": 47670.08437,
          "trades": 279,
          "taker_buy_base": 1296.506,
          "taker_buy_quote": 44166.10801
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 34.22,
          "high": 34.42,
          "low": 34.16,
          "close": 34.32,
          "volume": 80.595,
          "close_time": 1772161199999,
          "quote_volume": 2764.29374,
          "trades": 144,
          "taker_buy_base": 34.719,
          "taker_buy_quote": 1189.2951
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 34.31,
          "high": 34.83,
          "low": 34.18,
          "close": 34.76,
          "volume": 91.488,
          "close_time": 1772164799999,
          "quote_volume": 3154.34673,
          "trades": 192,
          "taker_buy_base": 30.159,
          "taker_buy_quote": 1041.90294
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 34.75,
          "high": 35.54,
          "low": 34.72,
          "close": 35.35,
          "volume": 503.965,
          "close_time": 1772168399999,
          "quote_volume": 17813.60355,
          "trades": 466,
          "taker_buy_base": 313.083,
          "taker_buy_quote": 11081.95979
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 35.35,
          "high": 35.73,
          "low": 35.35,
          "close": 35.42,
          "volume": 188.751,
          "close_time": 1772171999999,
          "quote_volume": 6704.98299,
          "trades": 280,
          "taker_buy_base": 135.566,
          "taker_buy_quote": 4815.07533
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 35.43,
          "high": 35.48,
          "low": 34.88,
          "close": 34.98,
          "volume": 4329.274,
          "close_time": 1772175599999,
          "quote_volume": 151556.07449,
          "trades": 613,
          "taker_buy_base": 1008.235,
          "taker_buy_quote": 35245.30381
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 34.94,
          "high": 35.04,
          "low": 34.65,
          "close": 35.03,
          "volume": 699.672,
          "close_time": 1772179199999,
          "quote_volume": 24379.02449,
          "trades": 377,
          "taker_buy_base": 562.589,
          "taker_buy_quote": 19606.63591
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 35.03,
          "high": 35.27,
          "low": 34.96,
          "close": 35.16,
          "volume": 192.287,
          "close_time": 1772182799999,
          "quote_volume": 6760.01707,
          "trades": 231,
          "taker_buy_base": 106.507,
          "taker_buy_quote": 3744.51206
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 35.15,
          "high": 35.28,
          "low": 34.82,
          "close": 34.86,
          "volume": 529.549,
          "close_time": 1772186399999,
          "quote_volume": 18532.39781,
          "trades": 264,
          "taker_buy_base": 454.05,
          "taker_buy_quote": 15887.67769
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 34.85,
          "high": 34.92,
          "low": 34.28,
          "close": 34.36,
          "volume": 685.311,
          "close_time": 1772189999999,
          "quote_volume": 23702.96545,
          "trades": 492,
          "taker_buy_base": 220.981,
          "taker_buy_quote": 7651.00809
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 34.39,
          "high": 34.75,
          "low": 34.05,
          "close": 34.23,
          "volume": 1104.393,
          "close_time": 1772193599999,
          "quote_volume": 38016.54865,
          "trades": 583,
          "taker_buy_base": 571.807,
          "taker_buy_quote": 19684.2217
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 34.22,
          "high": 34.41,
          "low": 33.92,
          "close": 34.12,
          "volume": 678.56,
          "close_time": 1772197199999,
          "quote_volume": 23125.10636,
          "trades": 448,
          "taker_buy_base": 454.02,
          "taker_buy_quote": 15481.06377
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 34.13,
          "high": 34.24,
          "low": 33.74,
          "close": 34.18,
          "volume": 1550.58,
          "close_time": 1772200799999,
          "quote_volume": 52620.27649,
          "trades": 523,
          "taker_buy_base": 807.178,
          "taker_buy_quote": 27369.96071
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 34.19,
          "high": 34.19,
          "low": 33.68,
          "close": 33.75,
          "volume": 1069.767,
          "close_time": 1772204399999,
          "quote_volume": 36134.65206,
          "trades": 517,
          "taker_buy_base": 194.246,
          "taker_buy_quote": 6572.90167
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 33.72,
          "high": 33.98,
          "low": 33.63,
          "close": 33.81,
          "volume": 682.049,
          "close_time": 1772207999999,
          "quote_volume": 23051.61561,
          "trades": 480,
          "taker_buy_base": 469.882,
          "taker_buy_quote": 15895.88044
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 33.8,
          "high": 33.88,
          "low": 33.41,
          "close": 33.41,
          "volume": 524.934,
          "close_time": 1772211599999,
          "quote_volume": 17653.24036,
          "trades": 393,
          "taker_buy_base": 286.0,
          "taker_buy_quote": 9620.49478
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 33.43,
          "high": 33.8,
          "low": 33.17,
          "close": 33.78,
          "volume": 259.476,
          "close_time": 1772215199999,
          "quote_volume": 8656.18742,
          "trades": 276,
          "taker_buy_base": 119.628,
          "taker_buy_quote": 4001.92292
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 33.76,
          "high": 33.86,
          "low": 33.46,
          "close": 33.5,
          "volume": 156.106,
          "close_time": 1772218799999,
          "quote_volume": 5250.12006,
          "trades": 219,
          "taker_buy_base": 64.622,
          "taker_buy_quote": 2172.51968
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 33.48,
          "high": 33.51,
          "low": 33.13,
          "close": 33.31,
          "volume": 354.394,
          "close_time": 1772222399999,
          "quote_volume": 11778.50664,
          "trades": 216,
          "taker_buy_base": 140.697,
          "taker_buy_quote": 4685.93902
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 33.28,
          "high": 33.5,
          "low": 33.26,
          "close": 33.38,
          "volume": 394.942,
          "close_time": 1772225999999,
          "quote_volume": 13183.35459,
          "trades": 225,
          "taker_buy_base": 332.215,
          "taker_buy_quote": 11090.97953
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 33.38,
          "high": 33.57,
          "low": 33.01,
          "close": 33.09,
          "volume": 962.745,
          "close_time": 1772229599999,
          "quote_volume": 32155.42083,
          "trades": 265,
          "taker_buy_base": 826.577,
          "taker_buy_quote": 27630.11723
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 33.1,
          "high": 33.13,
          "low": 32.5,
          "close": 33.03,
          "volume": 1136.875,
          "close_time": 1772233199999,
          "quote_volume": 37193.88513,
          "trades": 297,
          "taker_buy_base": 580.539,
          "taker_buy_quote": 18960.08736
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 33.07,
          "high": 33.26,
          "low": 33.07,
          "close": 33.26,
          "volume": 180.058,
          "close_time": 1772236799999,
          "quote_volume": 5979.72785,
          "trades": 111,
          "taker_buy_base": 30.356,
          "taker_buy_quote": 1007.77746
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 33.27,
          "high": 33.48,
          "low": 33.24,
          "close": 33.44,
          "volume": 168.536,
          "close_time": 1772240399999,
          "quote_volume": 5623.72565,
          "trades": 135,
          "taker_buy_base": 135.496,
          "taker_buy_quote": 4520.37963
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 33.46,
          "high": 33.46,
          "low": 33.09,
          "close": 33.09,
          "volume": 50.235,
          "close_time": 1772243999999,
          "quote_volume": 1670.80765,
          "trades": 106,
          "taker_buy_base": 23.608,
          "taker_buy_quote": 786.26337
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 33.09,
          "high": 33.33,
          "low": 33.0,
          "close": 33.29,
          "volume": 91.693,
          "close_time": 1772247599999,
          "quote_volume": 3049.21085,
          "trades": 113,
          "taker_buy_base": 54.215,
          "taker_buy_quote": 1804.01347
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 33.27,
          "high": 33.27,
          "low": 32.98,
          "close": 33.03,
          "volume": 55.765,
          "close_time": 1772251199999,
          "quote_volume": 1845.32534,
          "trades": 91,
          "taker_buy_base": 12.801,
          "taker_buy_quote": 423.71613
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 33.02,
          "high": 33.06,
          "low": 32.81,
          "close": 32.98,
          "volume": 137.004,
          "close_time": 1772254799999,
          "quote_volume": 4516.57635,
          "trades": 130,
          "taker_buy_base": 31.584,
          "taker_buy_quote": 1041.32583
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 32.98,
          "high": 32.98,
          "low": 32.68,
          "close": 32.78,
          "volume": 66.529,
          "close_time": 1772258399999,
          "quote_volume": 2184.88225,
          "trades": 88,
          "taker_buy_base": 28.541,
          "taker_buy_quote": 937.74741
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 32.75,
          "high": 32.75,
          "low": 30.67,
          "close": 30.78,
          "volume": 3360.425,
          "close_time": 1772261999999,
          "quote_volume": 105288.53025,
          "trades": 1300,
          "taker_buy_base": 1469.333,
          "taker_buy_quote": 45929.90604
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 30.77,
          "high": 31.65,
          "low": 30.56,
          "close": 31.18,
          "volume": 1223.964,
          "close_time": 1772265599999,
          "quote_volume": 37915.94083,
          "trades": 774,
          "taker_buy_base": 497.165,
          "taker_buy_quote": 15438.31268
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 31.16,
          "high": 31.16,
          "low": 30.84,
          "close": 30.84,
          "volume": 473.817,
          "close_time": 1772269199999,
          "quote_volume": 14692.47368,
          "trades": 393,
          "taker_buy_base": 209.522,
          "taker_buy_quote": 6502.26614
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 30.87,
          "high": 31.18,
          "low": 30.73,
          "close": 30.99,
          "volume": 591.932,
          "close_time": 1772272799999,
          "quote_volume": 18334.70238,
          "trades": 443,
          "taker_buy_base": 324.011,
          "taker_buy_quote": 10049.28417
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 30.98,
          "high": 31.33,
          "low": 30.77,
          "close": 31.13,
          "volume": 2546.382,
          "close_time": 1772276399999,
          "quote_volume": 79359.23185,
          "trades": 376,
          "taker_buy_base": 2142.803,
          "taker_buy_quote": 66786.93182
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 31.12,
          "high": 31.3,
          "low": 30.92,
          "close": 30.94,
          "volume": 867.602,
          "close_time": 1772279999999,
          "quote_volume": 27067.78567,
          "trades": 315,
          "taker_buy_base": 302.657,
          "taker_buy_quote": 9449.56262
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 30.95,
          "high": 31.18,
          "low": 30.9,
          "close": 31.04,
          "volume": 501.781,
          "close_time": 1772283599999,
          "quote_volume": 15571.7298,
          "trades": 241,
          "taker_buy_base": 329.882,
          "taker_buy_quote": 10229.73405
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 31.05,
          "high": 31.7,
          "low": 30.71,
          "close": 31.67,
          "volume": 435.049,
          "close_time": 1772287199999,
          "quote_volume": 13552.89247,
          "trades": 424,
          "taker_buy_base": 282.005,
          "taker_buy_quote": 8782.26763
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 31.72,
          "high": 32.15,
          "low": 31.54,
          "close": 31.62,
          "volume": 3233.697,
          "close_time": 1772290799999,
          "quote_volume": 103037.6483,
          "trades": 979,
          "taker_buy_base": 2178.131,
          "taker_buy_quote": 69424.66108
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 31.64,
          "high": 31.9,
          "low": 31.35,
          "close": 31.73,
          "volume": 2063.17,
          "close_time": 1772294399999,
          "quote_volume": 65461.20938,
          "trades": 599,
          "taker_buy_base": 1282.112,
          "taker_buy_quote": 40674.13026
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 31.76,
          "high": 31.98,
          "low": 31.57,
          "close": 31.9,
          "volume": 1238.586,
          "close_time": 1772297999999,
          "quote_volume": 39334.40793,
          "trades": 427,
          "taker_buy_base": 773.882,
          "taker_buy_quote": 24587.66083
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 31.89,
          "high": 31.89,
          "low": 30.87,
          "close": 31.32,
          "volume": 7855.996,
          "close_time": 1772301599999,
          "quote_volume": 244938.89646,
          "trades": 1227,
          "taker_buy_base": 1835.632,
          "taker_buy_quote": 57182.87184
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 31.31,
          "high": 32.09,
          "low": 31.16,
          "close": 31.79,
          "volume": 1793.323,
          "close_time": 1772305199999,
          "quote_volume": 56667.45469,
          "trades": 515,
          "taker_buy_base": 1475.761,
          "taker_buy_quote": 46646.5077
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 31.79,
          "high": 32.44,
          "low": 31.59,
          "close": 32.12,
          "volume": 1635.868,
          "close_time": 1772308799999,
          "quote_volume": 52244.12538,
          "trades": 502,
          "taker_buy_base": 532.956,
          "taker_buy_quote": 17100.83484
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 32.1,
          "high": 32.89,
          "low": 32.05,
          "close": 32.89,
          "volume": 584.26,
          "close_time": 1772312399999,
          "quote_volume": 18969.86076,
          "trades": 545,
          "taker_buy_base": 408.944,
          "taker_buy_quote": 13276.45013
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 32.9,
          "high": 32.94,
          "low": 32.34,
          "close": 32.52,
          "volume": 694.91,
          "close_time": 1772315999999,
          "quote_volume": 22617.17473,
          "trades": 582,
          "taker_buy_base": 412.528,
          "taker_buy_quote": 13431.80108
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 32.54,
          "high": 33.26,
          "low": 32.54,
          "close": 33.08,
          "volume": 815.086,
          "close_time": 1772319599999,
          "quote_volume": 26873.61399,
          "trades": 392,
          "taker_buy_base": 469.019,
          "taker_buy_quote": 15480.16901
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 33.04,
          "high": 33.21,
          "low": 32.82,
          "close": 32.85,
          "volume": 749.339,
          "close_time": 1772323199999,
          "quote_volume": 24696.74357,
          "trades": 254,
          "taker_buy_base": 214.815,
          "taker_buy_quote": 7108.79865
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 32.88,
          "high": 33.2,
          "low": 32.65,
          "close": 32.86,
          "volume": 606.106,
          "close_time": 1772326799999,
          "quote_volume": 19915.66112,
          "trades": 284,
          "taker_buy_base": 444.634,
          "taker_buy_quote": 14615.79366
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 32.85,
          "high": 34.07,
          "low": 32.48,
          "close": 33.77,
          "volume": 1303.547,
          "close_time": 1772330399999,
          "quote_volume": 43482.38184,
          "trades": 645,
          "taker_buy_base": 886.822,
          "taker_buy_quote": 29750.7283
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 33.78,
          "high": 34.53,
          "low": 33.78,
          "close": 34.04,
          "volume": 972.317,
          "close_time": 1772333999999,
          "quote_volume": 33111.81661,
          "trades": 771,
          "taker_buy_base": 576.929,
          "taker_buy_quote": 19630.68596
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 34.03,
          "high": 34.22,
          "low": 33.81,
          "close": 33.92,
          "volume": 511.448,
          "close_time": 1772337599999,
          "quote_volume": 17400.58198,
          "trades": 370,
          "taker_buy_base": 287.605,
          "taker_buy_quote": 9800.27367
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 33.92,
          "high": 33.99,
          "low": 33.49,
          "close": 33.93,
          "volume": 606.116,
          "close_time": 1772341199999,
          "quote_volume": 20439.47344,
          "trades": 370,
          "taker_buy_base": 296.033,
          "taker_buy_quote": 9974.17384
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 33.95,
          "high": 34.18,
          "low": 33.85,
          "close": 33.87,
          "volume": 492.861,
          "close_time": 1772344799999,
          "quote_volume": 16747.3991,
          "trades": 263,
          "taker_buy_base": 325.27,
          "taker_buy_quote": 11055.76346
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 33.89,
          "high": 33.9,
          "low": 33.4,
          "close": 33.58,
          "volume": 949.623,
          "close_time": 1772348399999,
          "quote_volume": 31912.30006,
          "trades": 381,
          "taker_buy_base": 282.954,
          "taker_buy_quote": 9504.37151
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 33.57,
          "high": 33.96,
          "low": 33.53,
          "close": 33.8,
          "volume": 580.513,
          "close_time": 1772351999999,
          "quote_volume": 19639.61032,
          "trades": 276,
          "taker_buy_base": 427.848,
          "taker_buy_quote": 14481.90703
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 33.8,
          "high": 33.93,
          "low": 32.96,
          "close": 33.06,
          "volume": 579.04,
          "close_time": 1772355599999,
          "quote_volume": 19210.43201,
          "trades": 367,
          "taker_buy_base": 265.124,
          "taker_buy_quote": 8789.65644
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 33.07,
          "high": 33.31,
          "low": 32.84,
          "close": 32.91,
          "volume": 824.057,
          "close_time": 1772359199999,
          "quote_volume": 27292.03705,
          "trades": 321,
          "taker_buy_base": 270.551,
          "taker_buy_quote": 8950.96474
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 32.92,
          "high": 33.18,
          "low": 32.77,
          "close": 33.14,
          "volume": 468.339,
          "close_time": 1772362799999,
          "quote_volume": 15412.68464,
          "trades": 289,
          "taker_buy_base": 203.511,
          "taker_buy_quote": 6701.24467
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 33.13,
          "high": 33.21,
          "low": 32.93,
          "close": 32.93,
          "volume": 190.334,
          "close_time": 1772366399999,
          "quote_volume": 6298.78367,
          "trades": 160,
          "taker_buy_base": 114.907,
          "taker_buy_quote": 3807.91177
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 32.93,
          "high": 32.98,
          "low": 32.64,
          "close": 32.66,
          "volume": 579.348,
          "close_time": 1772369999999,
          "quote_volume": 19061.37775,
          "trades": 208,
          "taker_buy_base": 136.222,
          "taker_buy_quote": 4469.17641
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 32.69,
          "high": 33.42,
          "low": 32.4,
          "close": 33.24,
          "volume": 2439.651,
          "close_time": 1772373599999,
          "quote_volume": 80663.3427,
          "trades": 609,
          "taker_buy_base": 385.105,
          "taker_buy_quote": 12632.64152
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 33.25,
          "high": 33.44,
          "low": 32.2,
          "close": 32.38,
          "volume": 2175.322,
          "close_time": 1772377199999,
          "quote_volume": 71135.80462,
          "trades": 897,
          "taker_buy_base": 674.595,
          "taker_buy_quote": 22146.77051
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 32.39,
          "high": 32.82,
          "low": 32.37,
          "close": 32.56,
          "volume": 400.379,
          "close_time": 1772380799999,
          "quote_volume": 13057.05133,
          "trades": 313,
          "taker_buy_base": 180.863,
          "taker_buy_quote": 5898.24729
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 32.54,
          "high": 32.96,
          "low": 32.22,
          "close": 32.38,
          "volume": 533.17,
          "close_time": 1772384399999,
          "quote_volume": 17342.18111,
          "trades": 416,
          "taker_buy_base": 425.599,
          "taker_buy_quote": 13840.10604
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 32.4,
          "high": 32.41,
          "low": 31.85,
          "close": 31.99,
          "volume": 444.167,
          "close_time": 1772387999999,
          "quote_volume": 14248.28676,
          "trades": 411,
          "taker_buy_base": 201.713,
          "taker_buy_quote": 6476.71773
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 32.03,
          "high": 32.49,
          "low": 31.99,
          "close": 32.12,
          "volume": 523.945,
          "close_time": 1772391599999,
          "quote_volume": 16895.55197,
          "trades": 336,
          "taker_buy_base": 287.185,
          "taker_buy_quote": 9249.62061
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 32.11,
          "high": 32.12,
          "low": 31.6,
          "close": 31.62,
          "volume": 631.568,
          "close_time": 1772395199999,
          "quote_volume": 20102.82313,
          "trades": 295,
          "taker_buy_base": 285.246,
          "taker_buy_quote": 9088.72041
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 31.62,
          "high": 31.62,
          "low": 31.07,
          "close": 31.3,
          "volume": 859.928,
          "close_time": 1772398799999,
          "quote_volume": 26922.41544,
          "trades": 442,
          "taker_buy_base": 491.835,
          "taker_buy_quote": 15389.31749
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 31.25,
          "high": 31.73,
          "low": 31.24,
          "close": 31.69,
          "volume": 542.406,
          "close_time": 1772402399999,
          "quote_volume": 17034.89692,
          "trades": 291,
          "taker_buy_base": 303.149,
          "taker_buy_quote": 9535.84481
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 31.67,
          "high": 32.28,
          "low": 31.59,
          "close": 31.65,
          "volume": 561.946,
          "close_time": 1772405999999,
          "quote_volume": 17960.35521,
          "trades": 363,
          "taker_buy_base": 444.533,
          "taker_buy_quote": 14206.22933
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 31.6,
          "high": 32.03,
          "low": 31.59,
          "close": 31.88,
          "volume": 91.047,
          "close_time": 1772409599999,
          "quote_volume": 2901.82137,
          "trades": 180,
          "taker_buy_base": 30.06,
          "taker_buy_quote": 957.1545
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 31.88,
          "high": 32.66,
          "low": 31.88,
          "close": 32.52,
          "volume": 537.46,
          "close_time": 1772413199999,
          "quote_volume": 17458.09992,
          "trades": 300,
          "taker_buy_base": 166.927,
          "taker_buy_quote": 5418.60626
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 32.5,
          "high": 32.76,
          "low": 32.34,
          "close": 32.45,
          "volume": 746.813,
          "close_time": 1772416799999,
          "quote_volume": 24313.56674,
          "trades": 425,
          "taker_buy_base": 344.16,
          "taker_buy_quote": 11228.41825
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 32.46,
          "high": 32.57,
          "low": 32.09,
          "close": 32.14,
          "volume": 189.655,
          "close_time": 1772420399999,
          "quote_volume": 6110.38769,
          "trades": 282,
          "taker_buy_base": 78.154,
          "taker_buy_quote": 2518.65169
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 32.17,
          "high": 32.66,
          "low": 31.99,
          "close": 32.49,
          "volume": 340.867,
          "close_time": 1772423999999,
          "quote_volume": 11016.09952,
          "trades": 275,
          "taker_buy_base": 242.32,
          "taker_buy_quote": 7830.61275
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 32.51,
          "high": 32.51,
          "low": 32.2,
          "close": 32.32,
          "volume": 205.3,
          "close_time": 1772427599999,
          "quote_volume": 6643.39037,
          "trades": 212,
          "taker_buy_base": 39.959,
          "taker_buy_quote": 1293.15869
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 32.31,
          "high": 32.34,
          "low": 32.06,
          "close": 32.06,
          "volume": 398.827,
          "close_time": 1772431199999,
          "quote_volume": 12848.15506,
          "trades": 235,
          "taker_buy_base": 227.462,
          "taker_buy_quote": 7336.19779
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 32.07,
          "high": 32.07,
          "low": 31.64,
          "close": 31.8,
          "volume": 304.92,
          "close_time": 1772434799999,
          "quote_volume": 9716.76166,
          "trades": 302,
          "taker_buy_base": 121.891,
          "taker_buy_quote": 3879.51872
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 31.79,
          "high": 31.8,
          "low": 31.45,
          "close": 31.67,
          "volume": 308.712,
          "close_time": 1772438399999,
          "quote_volume": 9750.13542,
          "trades": 249,
          "taker_buy_base": 150.994,
          "taker_buy_quote": 4771.00822
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 31.68,
          "high": 31.96,
          "low": 31.4,
          "close": 31.92,
          "volume": 677.323,
          "close_time": 1772441999999,
          "quote_volume": 21473.11252,
          "trades": 420,
          "taker_buy_base": 373.36,
          "taker_buy_quote": 11873.42126
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 31.96,
          "high": 32.23,
          "low": 31.96,
          "close": 32.01,
          "volume": 187.325,
          "close_time": 1772445599999,
          "quote_volume": 6011.02202,
          "trades": 260,
          "taker_buy_base": 94.199,
          "taker_buy_quote": 3022.95243
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 32.0,
          "high": 32.1,
          "low": 31.9,
          "close": 32.01,
          "volume": 154.857,
          "close_time": 1772449199999,
          "quote_volume": 4956.35983,
          "trades": 155,
          "taker_buy_base": 107.871,
          "taker_buy_quote": 3452.54896
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 31.98,
          "high": 32.04,
          "low": 31.83,
          "close": 31.95,
          "volume": 410.187,
          "close_time": 1772452799999,
          "quote_volume": 13101.96837,
          "trades": 214,
          "taker_buy_base": 281.326,
          "taker_buy_quote": 8988.30043
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 31.96,
          "high": 32.08,
          "low": 31.85,
          "close": 31.93,
          "volume": 1286.461,
          "close_time": 1772456399999,
          "quote_volume": 41099.4322,
          "trades": 216,
          "taker_buy_base": 1057.898,
          "taker_buy_quote": 33790.72691
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 31.94,
          "high": 32.07,
          "low": 31.8,
          "close": 31.91,
          "volume": 1274.703,
          "close_time": 1772459999999,
          "quote_volume": 40621.70477,
          "trades": 387,
          "taker_buy_base": 419.026,
          "taker_buy_quote": 13366.90776
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 31.89,
          "high": 33.21,
          "low": 31.82,
          "close": 32.93,
          "volume": 5131.637,
          "close_time": 1772463599999,
          "quote_volume": 168530.17514,
          "trades": 976,
          "taker_buy_base": 4429.074,
          "taker_buy_quote": 145533.43631
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 32.93,
          "high": 34.3,
          "low": 32.84,
          "close": 33.92,
          "volume": 5089.139,
          "close_time": 1772467199999,
          "quote_volume": 171910.08006,
          "trades": 1336,
          "taker_buy_base": 2627.115,
          "taker_buy_quote": 88703.96241
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 33.94,
          "high": 35.16,
          "low": 33.94,
          "close": 34.57,
          "volume": 4153.356,
          "close_time": 1772470799999,
          "quote_volume": 143833.76996,
          "trades": 1289,
          "taker_buy_base": 2358.634,
          "taker_buy_quote": 81771.08334
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 34.6,
          "high": 34.98,
          "low": 34.27,
          "close": 34.85,
          "volume": 4120.003,
          "close_time": 1772474399999,
          "quote_volume": 142655.86485,
          "trades": 971,
          "taker_buy_base": 2817.978,
          "taker_buy_quote": 97685.33944
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 34.84,
          "high": 34.89,
          "low": 34.34,
          "close": 34.75,
          "volume": 3007.969,
          "close_time": 1772477999999,
          "quote_volume": 104367.14416,
          "trades": 859,
          "taker_buy_base": 1147.815,
          "taker_buy_quote": 39923.60617
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 34.77,
          "high": 35.09,
          "low": 34.52,
          "close": 34.93,
          "volume": 2713.932,
          "close_time": 1772481599999,
          "quote_volume": 94457.65601,
          "trades": 843,
          "taker_buy_base": 1569.157,
          "taker_buy_quote": 54623.87487
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 34.93,
          "high": 35.16,
          "low": 34.34,
          "close": 34.54,
          "volume": 1710.01,
          "close_time": 1772485199999,
          "quote_volume": 59218.9155,
          "trades": 679,
          "taker_buy_base": 332.643,
          "taker_buy_quote": 11520.09049
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 34.57,
          "high": 34.86,
          "low": 34.36,
          "close": 34.73,
          "volume": 620.758,
          "close_time": 1772488799999,
          "quote_volume": 21486.39973,
          "trades": 424,
          "taker_buy_base": 426.387,
          "taker_buy_quote": 14739.91355
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 34.74,
          "high": 35.26,
          "low": 34.74,
          "close": 34.92,
          "volume": 950.749,
          "close_time": 1772492399999,
          "quote_volume": 33391.90939,
          "trades": 429,
          "taker_buy_base": 220.028,
          "taker_buy_quote": 7718.69301
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 34.92,
          "high": 34.94,
          "low": 34.49,
          "close": 34.78,
          "volume": 368.33,
          "close_time": 1772495999999,
          "quote_volume": 12765.40399,
          "trades": 338,
          "taker_buy_base": 180.7,
          "taker_buy_quote": 6257.655
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 34.79,
          "high": 34.92,
          "low": 34.27,
          "close": 34.69,
          "volume": 737.0,
          "close_time": 1772499599999,
          "quote_volume": 25382.57745,
          "trades": 433,
          "taker_buy_base": 338.267,
          "taker_buy_quote": 11658.11146
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 34.67,
          "high": 34.91,
          "low": 34.39,
          "close": 34.42,
          "volume": 234.901,
          "close_time": 1772503199999,
          "quote_volume": 8139.35748,
          "trades": 355,
          "taker_buy_base": 153.575,
          "taker_buy_quote": 5321.93229
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 34.41,
          "high": 34.42,
          "low": 33.92,
          "close": 34.29,
          "volume": 730.324,
          "close_time": 1772506799999,
          "quote_volume": 24952.66314,
          "trades": 476,
          "taker_buy_base": 159.868,
          "taker_buy_quote": 5467.82265
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 34.3,
          "high": 34.37,
          "low": 33.87,
          "close": 33.95,
          "volume": 185.807,
          "close_time": 1772510399999,
          "quote_volume": 6337.34524,
          "trades": 249,
          "taker_buy_base": 84.417,
          "taker_buy_quote": 2875.83605
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 33.96,
          "high": 34.25,
          "low": 33.84,
          "close": 33.92,
          "volume": 264.465,
          "close_time": 1772513999999,
          "quote_volume": 9001.26826,
          "trades": 327,
          "taker_buy_base": 167.759,
          "taker_buy_quote": 5712.45779
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 33.93,
          "high": 34.49,
          "low": 33.84,
          "close": 34.06,
          "volume": 260.838,
          "close_time": 1772517599999,
          "quote_volume": 8914.46333,
          "trades": 386,
          "taker_buy_base": 172.726,
          "taker_buy_quote": 5906.67889
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 34.06,
          "high": 34.27,
          "low": 33.87,
          "close": 34.0,
          "volume": 287.825,
          "close_time": 1772521199999,
          "quote_volume": 9810.22292,
          "trades": 345,
          "taker_buy_base": 164.665,
          "taker_buy_quote": 5621.84716
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 33.99,
          "high": 34.24,
          "low": 33.92,
          "close": 34.0,
          "volume": 179.042,
          "close_time": 1772524799999,
          "quote_volume": 6105.4123,
          "trades": 243,
          "taker_buy_base": 129.605,
          "taker_buy_quote": 4422.85315
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 34.01,
          "high": 34.17,
          "low": 33.33,
          "close": 33.37,
          "volume": 596.346,
          "close_time": 1772528399999,
          "quote_volume": 20066.44113,
          "trades": 465,
          "taker_buy_base": 384.197,
          "taker_buy_quote": 12936.02567
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 33.35,
          "high": 33.73,
          "low": 33.08,
          "close": 33.13,
          "volume": 858.607,
          "close_time": 1772531999999,
          "quote_volume": 28678.40792,
          "trades": 601,
          "taker_buy_base": 188.23,
          "taker_buy_quote": 6299.14012
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 33.12,
          "high": 33.21,
          "low": 32.97,
          "close": 33.21,
          "volume": 372.316,
          "close_time": 1772535599999,
          "quote_volume": 12316.89193,
          "trades": 320,
          "taker_buy_base": 261.325,
          "taker_buy_quote": 8648.4116
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 33.17,
          "high": 33.33,
          "low": 32.91,
          "close": 33.2,
          "volume": 561.684,
          "close_time": 1772539199999,
          "quote_volume": 18608.15186,
          "trades": 406,
          "taker_buy_base": 310.742,
          "taker_buy_quote": 10310.95873
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 33.23,
          "high": 33.8,
          "low": 33.23,
          "close": 33.41,
          "volume": 712.749,
          "close_time": 1772542799999,
          "quote_volume": 23827.66489,
          "trades": 432,
          "taker_buy_base": 512.92,
          "taker_buy_quote": 17134.64049
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 33.44,
          "high": 33.47,
          "low": 32.86,
          "close": 32.91,
          "volume": 347.803,
          "close_time": 1772546399999,
          "quote_volume": 11502.03407,
          "trades": 386,
          "taker_buy_base": 120.443,
          "taker_buy_quote": 3983.34318
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 32.9,
          "high": 33.32,
          "low": 32.43,
          "close": 32.65,
          "volume": 720.627,
          "close_time": 1772549999999,
          "quote_volume": 23609.21478,
          "trades": 777,
          "taker_buy_base": 418.105,
          "taker_buy_quote": 13721.24125
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 32.67,
          "high": 33.28,
          "low": 32.39,
          "close": 33.11,
          "volume": 391.667,
          "close_time": 1772553599999,
          "quote_volume": 12837.8211,
          "trades": 694,
          "taker_buy_base": 123.304,
          "taker_buy_quote": 4060.5229
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 33.09,
          "high": 33.85,
          "low": 32.82,
          "close": 33.36,
          "volume": 780.514,
          "close_time": 1772557199999,
          "quote_volume": 26234.59295,
          "trades": 807,
          "taker_buy_base": 611.724,
          "taker_buy_quote": 20594.59436
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 33.39,
          "high": 33.73,
          "low": 32.99,
          "close": 33.66,
          "volume": 379.906,
          "close_time": 1772560799999,
          "quote_volume": 12671.04791,
          "trades": 558,
          "taker_buy_base": 252.529,
          "taker_buy_quote": 8428.99459
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 33.64,
          "high": 34.21,
          "low": 33.47,
          "close": 33.94,
          "volume": 460.119,
          "close_time": 1772564399999,
          "quote_volume": 15607.7564,
          "trades": 494,
          "taker_buy_base": 153.582,
          "taker_buy_quote": 5205.09654
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 33.96,
          "high": 34.1,
          "low": 33.75,
          "close": 33.81,
          "volume": 537.712,
          "close_time": 1772567999999,
          "quote_volume": 18247.20475,
          "trades": 523,
          "taker_buy_base": 296.386,
          "taker_buy_quote": 10061.77982
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 33.8,
          "high": 33.82,
          "low": 33.49,
          "close": 33.52,
          "volume": 325.548,
          "close_time": 1772571599999,
          "quote_volume": 10981.23744,
          "trades": 354,
          "taker_buy_base": 194.52,
          "taker_buy_quote": 6569.89671
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 33.51,
          "high": 33.59,
          "low": 33.17,
          "close": 33.37,
          "volume": 361.03,
          "close_time": 1772575199999,
          "quote_volume": 12046.72417,
          "trades": 319,
          "taker_buy_base": 207.298,
          "taker_buy_quote": 6923.79799
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 33.35,
          "high": 33.91,
          "low": 33.34,
          "close": 33.77,
          "volume": 133.669,
          "close_time": 1772578799999,
          "quote_volume": 4499.42062,
          "trades": 175,
          "taker_buy_base": 32.786,
          "taker_buy_quote": 1103.68838
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 33.76,
          "high": 34.37,
          "low": 33.76,
          "close": 34.2,
          "volume": 255.697,
          "close_time": 1772582399999,
          "quote_volume": 8730.98896,
          "trades": 318,
          "taker_buy_base": 195.458,
          "taker_buy_quote": 6671.95235
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 34.19,
          "high": 34.78,
          "low": 34.13,
          "close": 34.55,
          "volume": 832.741,
          "close_time": 1772585999999,
          "quote_volume": 28825.37034,
          "trades": 425,
          "taker_buy_base": 556.986,
          "taker_buy_quote": 19267.03782
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 34.57,
          "high": 34.72,
          "low": 34.24,
          "close": 34.42,
          "volume": 675.734,
          "close_time": 1772589599999,
          "quote_volume": 23263.29566,
          "trades": 492,
          "taker_buy_base": 497.113,
          "taker_buy_quote": 17108.12835
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 34.44,
          "high": 34.49,
          "low": 34.03,
          "close": 34.36,
          "volume": 450.578,
          "close_time": 1772593199999,
          "quote_volume": 15428.00471,
          "trades": 452,
          "taker_buy_base": 201.922,
          "taker_buy_quote": 6924.12807
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 34.36,
          "high": 34.58,
          "low": 33.62,
          "close": 33.9,
          "volume": 294.191,
          "close_time": 1772596799999,
          "quote_volume": 10005.88476,
          "trades": 437,
          "taker_buy_base": 113.486,
          "taker_buy_quote": 3872.95293
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 33.91,
          "high": 34.07,
          "low": 33.71,
          "close": 34.05,
          "volume": 358.367,
          "close_time": 1772600399999,
          "quote_volume": 12153.3872,
          "trades": 376,
          "taker_buy_base": 206.04,
          "taker_buy_quote": 6995.09685
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 34.01,
          "high": 34.06,
          "low": 33.61,
          "close": 33.99,
          "volume": 311.39,
          "close_time": 1772603999999,
          "quote_volume": 10565.36267,
          "trades": 292,
          "taker_buy_base": 135.032,
          "taker_buy_quote": 4588.67824
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 33.99,
          "high": 34.26,
          "low": 33.8,
          "close": 34.08,
          "volume": 241.833,
          "close_time": 1772607599999,
          "quote_volume": 8245.26093,
          "trades": 250,
          "taker_buy_base": 71.12,
          "taker_buy_quote": 2419.82966
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 34.1,
          "high": 34.92,
          "low": 34.01,
          "close": 34.7,
          "volume": 232.502,
          "close_time": 1772611199999,
          "quote_volume": 8001.01014,
          "trades": 345,
          "taker_buy_base": 122.883,
          "taker_buy_quote": 4231.51817
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 34.68,
          "high": 35.45,
          "low": 34.26,
          "close": 35.33,
          "volume": 1525.346,
          "close_time": 1772614799999,
          "quote_volume": 53388.25163,
          "trades": 739,
          "taker_buy_base": 884.822,
          "taker_buy_quote": 30924.57557
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 35.35,
          "high": 35.86,
          "low": 35.18,
          "close": 35.47,
          "volume": 2751.998,
          "close_time": 1772618399999,
          "quote_volume": 97977.10747,
          "trades": 1026,
          "taker_buy_base": 977.086,
          "taker_buy_quote": 34800.34689
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 35.47,
          "high": 35.49,
          "low": 34.75,
          "close": 34.78,
          "volume": 923.183,
          "close_time": 1772621999999,
          "quote_volume": 32497.35078,
          "trades": 462,
          "taker_buy_base": 258.932,
          "taker_buy_quote": 9111.27997
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 34.81,
          "high": 35.07,
          "low": 34.55,
          "close": 34.82,
          "volume": 282.133,
          "close_time": 1772625599999,
          "quote_volume": 9826.73375,
          "trades": 316,
          "taker_buy_base": 152.24,
          "taker_buy_quote": 5311.21323
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 34.81,
          "high": 34.98,
          "low": 34.54,
          "close": 34.97,
          "volume": 278.284,
          "close_time": 1772629199999,
          "quote_volume": 9681.14396,
          "trades": 325,
          "taker_buy_base": 157.044,
          "taker_buy_quote": 5463.27772
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 34.93,
          "high": 35.55,
          "low": 34.92,
          "close": 35.52,
          "volume": 1002.512,
          "close_time": 1772632799999,
          "quote_volume": 35313.99977,
          "trades": 412,
          "taker_buy_base": 387.261,
          "taker_buy_quote": 13654.89179
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 35.5,
          "high": 35.78,
          "low": 34.64,
          "close": 34.98,
          "volume": 1045.466,
          "close_time": 1772636399999,
          "quote_volume": 36883.81384,
          "trades": 840,
          "taker_buy_base": 517.0,
          "taker_buy_quote": 18263.07801
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 34.99,
          "high": 36.02,
          "low": 34.99,
          "close": 36.02,
          "volume": 1779.934,
          "close_time": 1772639999999,
          "quote_volume": 63476.97024,
          "trades": 856,
          "taker_buy_base": 1206.614,
          "taker_buy_quote": 43145.40392
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 36.01,
          "high": 36.28,
          "low": 35.27,
          "close": 35.51,
          "volume": 1670.879,
          "close_time": 1772643599999,
          "quote_volume": 59999.41234,
          "trades": 677,
          "taker_buy_base": 948.79,
          "taker_buy_quote": 34031.19763
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 35.52,
          "high": 35.67,
          "low": 35.14,
          "close": 35.34,
          "volume": 495.726,
          "close_time": 1772647199999,
          "quote_volume": 17546.71764,
          "trades": 366,
          "taker_buy_base": 299.215,
          "taker_buy_quote": 10595.56758
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 35.33,
          "high": 35.8,
          "low": 35.15,
          "close": 35.74,
          "volume": 1516.765,
          "close_time": 1772650799999,
          "quote_volume": 54000.0757,
          "trades": 449,
          "taker_buy_base": 744.655,
          "taker_buy_quote": 26527.30697
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 35.7,
          "high": 36.14,
          "low": 35.52,
          "close": 36.0,
          "volume": 4656.197,
          "close_time": 1772654399999,
          "quote_volume": 166643.06506,
          "trades": 752,
          "taker_buy_base": 2346.621,
          "taker_buy_quote": 84052.19672
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 35.99,
          "high": 36.32,
          "low": 35.75,
          "close": 35.75,
          "volume": 542.791,
          "close_time": 1772657999999,
          "quote_volume": 19604.9497,
          "trades": 491,
          "taker_buy_base": 302.743,
          "taker_buy_quote": 10951.37767
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 35.75,
          "high": 35.75,
          "low": 35.43,
          "close": 35.5,
          "volume": 595.352,
          "close_time": 1772661599999,
          "quote_volume": 21186.04552,
          "trades": 360,
          "taker_buy_base": 256.822,
          "taker_buy_quote": 9139.14716
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 35.54,
          "high": 35.7,
          "low": 35.14,
          "close": 35.2,
          "volume": 255.871,
          "close_time": 1772665199999,
          "quote_volume": 9059.83682,
          "trades": 245,
          "taker_buy_base": 59.336,
          "taker_buy_quote": 2108.04154
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 35.21,
          "high": 35.26,
          "low": 34.76,
          "close": 35.08,
          "volume": 392.881,
          "close_time": 1772668799999,
          "quote_volume": 13735.21729,
          "trades": 291,
          "taker_buy_base": 274.966,
          "taker_buy_quote": 9609.03328
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 35.07,
          "high": 35.34,
          "low": 34.85,
          "close": 35.18,
          "volume": 403.753,
          "close_time": 1772672399999,
          "quote_volume": 14161.23159,
          "trades": 344,
          "taker_buy_base": 251.12,
          "taker_buy_quote": 8807.66678
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 35.17,
          "high": 35.46,
          "low": 34.67,
          "close": 34.76,
          "volume": 231.266,
          "close_time": 1772675999999,
          "quote_volume": 8113.86955,
          "trades": 319,
          "taker_buy_base": 145.742,
          "taker_buy_quote": 5125.73469
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 34.77,
          "high": 35.15,
          "low": 34.77,
          "close": 35.01,
          "volume": 276.71,
          "close_time": 1772679599999,
          "quote_volume": 9691.13973,
          "trades": 268,
          "taker_buy_base": 212.048,
          "taker_buy_quote": 7427.29592
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 34.99,
          "high": 35.01,
          "low": 34.72,
          "close": 34.84,
          "volume": 329.161,
          "close_time": 1772683199999,
          "quote_volume": 11465.41155,
          "trades": 168,
          "taker_buy_base": 102.993,
          "taker_buy_quote": 3587.98845
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 34.83,
          "high": 34.94,
          "low": 34.58,
          "close": 34.84,
          "volume": 228.131,
          "close_time": 1772686799999,
          "quote_volume": 7939.38746,
          "trades": 257,
          "taker_buy_base": 147.788,
          "taker_buy_quote": 5145.03325
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 34.84,
          "high": 34.92,
          "low": 34.49,
          "close": 34.58,
          "volume": 229.058,
          "close_time": 1772690399999,
          "quote_volume": 7921.24992,
          "trades": 199,
          "taker_buy_base": 90.335,
          "taker_buy_quote": 3127.68598
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 34.55,
          "high": 34.7,
          "low": 34.29,
          "close": 34.69,
          "volume": 597.838,
          "close_time": 1772693999999,
          "quote_volume": 20640.04872,
          "trades": 170,
          "taker_buy_base": 420.538,
          "taker_buy_quote": 14534.99321
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 34.54,
          "high": 34.78,
          "low": 34.5,
          "close": 34.5,
          "volume": 240.145,
          "close_time": 1772697599999,
          "quote_volume": 8322.36808,
          "trades": 63,
          "taker_buy_base": 73.258,
          "taker_buy_quote": 2538.86935
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 34.5,
          "high": 34.74,
          "low": 34.41,
          "close": 34.74,
          "volume": 41.141,
          "close_time": 1772701199999,
          "quote_volume": 1421.52758,
          "trades": 19,
          "taker_buy_base": 32.132,
          "taker_buy_quote": 1110.75625
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 34.71,
          "high": 35.01,
          "low": 34.71,
          "close": 34.9,
          "volume": 213.594,
          "close_time": 1772704799999,
          "quote_volume": 7453.85887,
          "trades": 86,
          "taker_buy_base": 152.048,
          "taker_buy_quote": 5310.47581
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 34.95,
          "high": 35.36,
          "low": 34.75,
          "close": 35.22,
          "volume": 625.936,
          "close_time": 1772708399999,
          "quote_volume": 21910.89092,
          "trades": 166,
          "taker_buy_base": 393.995,
          "taker_buy_quote": 13765.83201
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 35.24,
          "high": 35.24,
          "low": 34.59,
          "close": 34.79,
          "volume": 1100.428,
          "close_time": 1772711999999,
          "quote_volume": 38474.1348,
          "trades": 191,
          "taker_buy_base": 670.607,
          "taker_buy_quote": 23438.49892
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 34.79,
          "high": 35.13,
          "low": 34.62,
          "close": 35.07,
          "volume": 282.829,
          "close_time": 1772715599999,
          "quote_volume": 9859.43605,
          "trades": 76,
          "taker_buy_base": 176.663,
          "taker_buy_quote": 6160.95425
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 35.0,
          "high": 35.0,
          "low": 34.44,
          "close": 34.7,
          "volume": 452.248,
          "close_time": 1772719199999,
          "quote_volume": 15676.88202,
          "trades": 142,
          "taker_buy_base": 276.69,
          "taker_buy_quote": 9585.92606
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 34.7,
          "high": 35.26,
          "low": 34.7,
          "close": 35.14,
          "volume": 545.924,
          "close_time": 1772722799999,
          "quote_volume": 19085.9511,
          "trades": 257,
          "taker_buy_base": 370.548,
          "taker_buy_quote": 12945.79537
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 35.2,
          "high": 35.2,
          "low": 34.35,
          "close": 34.4,
          "volume": 826.82,
          "close_time": 1772726399999,
          "quote_volume": 28551.79657,
          "trades": 206,
          "taker_buy_base": 328.957,
          "taker_buy_quote": 11362.14184
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 34.4,
          "high": 34.4,
          "low": 33.71,
          "close": 34.18,
          "volume": 1672.684,
          "close_time": 1772729999999,
          "quote_volume": 56687.40294,
          "trades": 257,
          "taker_buy_base": 1063.547,
          "taker_buy_quote": 35954.15293
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 34.16,
          "high": 34.37,
          "low": 33.79,
          "close": 33.88,
          "volume": 460.842,
          "close_time": 1772733599999,
          "quote_volume": 15654.98659,
          "trades": 143,
          "taker_buy_base": 241.788,
          "taker_buy_quote": 8199.33138
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 33.73,
          "high": 34.21,
          "low": 33.73,
          "close": 34.21,
          "volume": 226.754,
          "close_time": 1772737199999,
          "quote_volume": 7713.16527,
          "trades": 72,
          "taker_buy_base": 139.745,
          "taker_buy_quote": 4751.67399
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 34.3,
          "high": 34.67,
          "low": 34.3,
          "close": 34.34,
          "volume": 156.666,
          "close_time": 1772740799999,
          "quote_volume": 5405.51538,
          "trades": 57,
          "taker_buy_base": 83.737,
          "taker_buy_quote": 2890.85345
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 34.36,
          "high": 34.81,
          "low": 34.35,
          "close": 34.6,
          "volume": 290.26,
          "close_time": 1772744399999,
          "quote_volume": 10062.83476,
          "trades": 81,
          "taker_buy_base": 160.442,
          "taker_buy_quote": 5558.4993
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 34.73,
          "high": 34.88,
          "low": 34.4,
          "close": 34.43,
          "volume": 158.101,
          "close_time": 1772747999999,
          "quote_volume": 5473.10125,
          "trades": 44,
          "taker_buy_base": 116.096,
          "taker_buy_quote": 4018.61899
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 34.51,
          "high": 34.54,
          "low": 34.31,
          "close": 34.54,
          "volume": 67.556,
          "close_time": 1772751599999,
          "quote_volume": 2323.94136,
          "trades": 21,
          "taker_buy_base": 36.716,
          "taker_buy_quote": 1263.59704
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 34.58,
          "high": 34.58,
          "low": 34.25,
          "close": 34.29,
          "volume": 55.198,
          "close_time": 1772755199999,
          "quote_volume": 1892.97791,
          "trades": 10,
          "taker_buy_base": 41.163,
          "taker_buy_quote": 1411.10104
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 34.33,
          "high": 34.5,
          "low": 34.25,
          "close": 34.33,
          "volume": 139.304,
          "close_time": 1772758799999,
          "quote_volume": 4782.80762,
          "trades": 36,
          "taker_buy_base": 37.458,
          "taker_buy_quote": 1287.98328
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 34.34,
          "high": 34.8,
          "low": 34.12,
          "close": 34.8,
          "volume": 258.83,
          "close_time": 1772762399999,
          "quote_volume": 8927.91237,
          "trades": 77,
          "taker_buy_base": 190.558,
          "taker_buy_quote": 6575.53046
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 34.68,
          "high": 34.69,
          "low": 34.57,
          "close": 34.66,
          "volume": 173.601,
          "close_time": 1772765999999,
          "quote_volume": 6015.56817,
          "trades": 50,
          "taker_buy_base": 82.753,
          "taker_buy_quote": 2868.33583
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 34.73,
          "high": 34.73,
          "low": 34.44,
          "close": 34.63,
          "volume": 112.278,
          "close_time": 1772769599999,
          "quote_volume": 3877.62621,
          "trades": 39,
          "taker_buy_base": 50.153,
          "taker_buy_quote": 1732.99241
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 34.59,
          "high": 34.59,
          "low": 34.19,
          "close": 34.31,
          "volume": 102.623,
          "close_time": 1772773199999,
          "quote_volume": 3531.04803,
          "trades": 43,
          "taker_buy_base": 61.213,
          "taker_buy_quote": 2108.72479
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 34.36,
          "high": 34.38,
          "low": 34.01,
          "close": 34.3,
          "volume": 463.691,
          "close_time": 1772776799999,
          "quote_volume": 15853.7061,
          "trades": 68,
          "taker_buy_base": 184.495,
          "taker_buy_quote": 6312.7032
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 34.29,
          "high": 34.39,
          "low": 34.17,
          "close": 34.3,
          "volume": 153.69,
          "close_time": 1772780399999,
          "quote_volume": 5264.44949,
          "trades": 49,
          "taker_buy_base": 80.388,
          "taker_buy_quote": 2757.10195
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 34.28,
          "high": 34.44,
          "low": 34.27,
          "close": 34.43,
          "volume": 154.616,
          "close_time": 1772783999999,
          "quote_volume": 5312.44251,
          "trades": 56,
          "taker_buy_base": 112.454,
          "taker_buy_quote": 3863.46835
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 34.36,
          "high": 34.36,
          "low": 34.13,
          "close": 34.13,
          "volume": 245.159,
          "close_time": 1772787599999,
          "quote_volume": 8400.16138,
          "trades": 71,
          "taker_buy_base": 188.244,
          "taker_buy_quote": 6451.94657
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 34.15,
          "high": 34.21,
          "low": 33.83,
          "close": 34.05,
          "volume": 162.518,
          "close_time": 1772791199999,
          "quote_volume": 5518.75768,
          "trades": 67,
          "taker_buy_base": 65.687,
          "taker_buy_quote": 2232.2574
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 34.02,
          "high": 34.23,
          "low": 34.01,
          "close": 34.09,
          "volume": 130.59,
          "close_time": 1772794799999,
          "quote_volume": 4457.56765,
          "trades": 44,
          "taker_buy_base": 30.718,
          "taker_buy_quote": 1049.56296
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 34.03,
          "high": 34.04,
          "low": 33.71,
          "close": 33.73,
          "volume": 188.347,
          "close_time": 1772798399999,
          "quote_volume": 6376.21316,
          "trades": 70,
          "taker_buy_base": 14.717,
          "taker_buy_quote": 498.12021
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 33.73,
          "high": 33.73,
          "low": 33.47,
          "close": 33.68,
          "volume": 166.034,
          "close_time": 1772801999999,
          "quote_volume": 5578.88915,
          "trades": 68,
          "taker_buy_base": 81.829,
          "taker_buy_quote": 2747.15608
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 33.7,
          "high": 33.85,
          "low": 33.04,
          "close": 33.06,
          "volume": 1581.808,
          "close_time": 1772805599999,
          "quote_volume": 52984.35853,
          "trades": 212,
          "taker_buy_base": 715.595,
          "taker_buy_quote": 23999.6685
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 33.03,
          "high": 33.2,
          "low": 32.36,
          "close": 32.45,
          "volume": 1067.962,
          "close_time": 1772809199999,
          "quote_volume": 35051.65566,
          "trades": 251,
          "taker_buy_base": 391.436,
          "taker_buy_quote": 12827.40048
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 32.5,
          "high": 32.83,
          "low": 32.47,
          "close": 32.52,
          "volume": 173.491,
          "close_time": 1772812799999,
          "quote_volume": 5671.04961,
          "trades": 64,
          "taker_buy_base": 85.782,
          "taker_buy_quote": 2804.72849
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 32.53,
          "high": 32.71,
          "low": 32.41,
          "close": 32.45,
          "volume": 1047.27,
          "close_time": 1772816399999,
          "quote_volume": 34038.7941,
          "trades": 138,
          "taker_buy_base": 190.691,
          "taker_buy_quote": 6212.76878
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 32.46,
          "high": 32.57,
          "low": 32.15,
          "close": 32.34,
          "volume": 100.564,
          "close_time": 1772819999999,
          "quote_volume": 3251.29395,
          "trades": 42,
          "taker_buy_base": 56.648,
          "taker_buy_quote": 1832.78758
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 32.4,
          "high": 32.56,
          "low": 32.4,
          "close": 32.52,
          "volume": 193.876,
          "close_time": 1772823599999,
          "quote_volume": 6303.59505,
          "trades": 57,
          "taker_buy_base": 142.016,
          "taker_buy_quote": 4618.1927
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 32.64,
          "high": 32.74,
          "low": 32.44,
          "close": 32.47,
          "volume": 158.67,
          "close_time": 1772827199999,
          "quote_volume": 5155.55985,
          "trades": 26,
          "taker_buy_base": 13.684,
          "taker_buy_quote": 445.6928
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 32.55,
          "high": 32.56,
          "low": 32.39,
          "close": 32.54,
          "volume": 212.528,
          "close_time": 1772830799999,
          "quote_volume": 6902.77308,
          "trades": 26,
          "taker_buy_base": 51.466,
          "taker_buy_quote": 1672.66338
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 32.56,
          "high": 32.64,
          "low": 32.49,
          "close": 32.62,
          "volume": 44.602,
          "close_time": 1772834399999,
          "quote_volume": 1452.16337,
          "trades": 23,
          "taker_buy_base": 32.058,
          "taker_buy_quote": 1043.38402
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 32.65,
          "high": 32.66,
          "low": 32.57,
          "close": 32.63,
          "volume": 43.221,
          "close_time": 1772837999999,
          "quote_volume": 1408.75964,
          "trades": 10,
          "taker_buy_base": 38.23,
          "taker_buy_quote": 1246.02141
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 32.69,
          "high": 32.69,
          "low": 32.5,
          "close": 32.5,
          "volume": 9.272,
          "close_time": 1772841599999,
          "quote_volume": 301.74374,
          "trades": 7,
          "taker_buy_base": 3.168,
          "taker_buy_quote": 103.29432
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 32.48,
          "high": 32.5,
          "low": 32.3,
          "close": 32.3,
          "volume": 41.134,
          "close_time": 1772845199999,
          "quote_volume": 1331.45465,
          "trades": 17,
          "taker_buy_base": 5.757,
          "taker_buy_quote": 186.55681
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 32.28,
          "high": 32.28,
          "low": 32.23,
          "close": 32.23,
          "volume": 379.767,
          "close_time": 1772848799999,
          "quote_volume": 12258.58193,
          "trades": 37,
          "taker_buy_base": 10.794,
          "taker_buy_quote": 348.33252
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 32.2,
          "high": 32.2,
          "low": 32.1,
          "close": 32.19,
          "volume": 52.114,
          "close_time": 1772852399999,
          "quote_volume": 1677.97685,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 32.43,
          "high": 32.48,
          "low": 32.2,
          "close": 32.2,
          "volume": 42.247,
          "close_time": 1772855999999,
          "quote_volume": 1366.08227,
          "trades": 18,
          "taker_buy_base": 29.553,
          "taker_buy_quote": 954.84553
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 32.2,
          "high": 32.36,
          "low": 32.02,
          "close": 32.25,
          "volume": 185.412,
          "close_time": 1772859599999,
          "quote_volume": 5961.28961,
          "trades": 14,
          "taker_buy_base": 177.102,
          "taker_buy_quote": 5694.20368
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 32.25,
          "high": 32.45,
          "low": 32.25,
          "close": 32.45,
          "volume": 122.5,
          "close_time": 1772863199999,
          "quote_volume": 3973.25742,
          "trades": 17,
          "taker_buy_base": 26.945,
          "taker_buy_quote": 872.60107
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 32.37,
          "high": 32.38,
          "low": 32.15,
          "close": 32.22,
          "volume": 115.699,
          "close_time": 1772866799999,
          "quote_volume": 3733.41884,
          "trades": 40,
          "taker_buy_base": 103.282,
          "taker_buy_quote": 3332.30736
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 32.13,
          "high": 32.35,
          "low": 32.12,
          "close": 32.34,
          "volume": 33.325,
          "close_time": 1772870399999,
          "quote_volume": 1074.22704,
          "trades": 14,
          "taker_buy_base": 22.779,
          "taker_buy_quote": 734.19248
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 32.46,
          "high": 32.59,
          "low": 32.4,
          "close": 32.4,
          "volume": 188.137,
          "close_time": 1772873999999,
          "quote_volume": 6117.75425,
          "trades": 31,
          "taker_buy_base": 136.0,
          "taker_buy_quote": 4423.93412
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 32.38,
          "high": 32.8,
          "low": 32.38,
          "close": 32.68,
          "volume": 551.445,
          "close_time": 1772877599999,
          "quote_volume": 18009.91919,
          "trades": 45,
          "taker_buy_base": 117.007,
          "taker_buy_quote": 3826.16317
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 32.7,
          "high": 32.89,
          "low": 32.7,
          "close": 32.76,
          "volume": 169.958,
          "close_time": 1772881199999,
          "quote_volume": 5580.59155,
          "trades": 58,
          "taker_buy_base": 121.278,
          "taker_buy_quote": 3982.67107
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 32.6,
          "high": 32.76,
          "low": 32.54,
          "close": 32.64,
          "volume": 63.093,
          "close_time": 1772884799999,
          "quote_volume": 2061.3737,
          "trades": 33,
          "taker_buy_base": 34.694,
          "taker_buy_quote": 1133.68792
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 32.72,
          "high": 32.75,
          "low": 32.54,
          "close": 32.55,
          "volume": 79.602,
          "close_time": 1772888399999,
          "quote_volume": 2600.00704,
          "trades": 31,
          "taker_buy_base": 45.605,
          "taker_buy_quote": 1490.68778
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 32.57,
          "high": 32.83,
          "low": 32.57,
          "close": 32.7,
          "volume": 136.813,
          "close_time": 1772891999999,
          "quote_volume": 4477.47617,
          "trades": 28,
          "taker_buy_base": 30.491,
          "taker_buy_quote": 997.46964
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 32.42,
          "high": 32.55,
          "low": 32.32,
          "close": 32.51,
          "volume": 63.34,
          "close_time": 1772895599999,
          "quote_volume": 2053.96703,
          "trades": 18,
          "taker_buy_base": 45.902,
          "taker_buy_quote": 1488.42142
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 32.52,
          "high": 32.54,
          "low": 32.32,
          "close": 32.32,
          "volume": 153.416,
          "close_time": 1772899199999,
          "quote_volume": 4980.38661,
          "trades": 36,
          "taker_buy_base": 31.591,
          "taker_buy_quote": 1026.47119
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 32.42,
          "high": 32.53,
          "low": 32.42,
          "close": 32.5,
          "volume": 20.886,
          "close_time": 1772902799999,
          "quote_volume": 678.32512,
          "trades": 14,
          "taker_buy_base": 11.649,
          "taker_buy_quote": 378.33421
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 32.56,
          "high": 32.68,
          "low": 32.51,
          "close": 32.59,
          "volume": 569.352,
          "close_time": 1772906399999,
          "quote_volume": 18533.71376,
          "trades": 58,
          "taker_buy_base": 482.753,
          "taker_buy_quote": 15712.4338
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 32.49,
          "high": 32.49,
          "low": 32.13,
          "close": 32.31,
          "volume": 1387.524,
          "close_time": 1772909999999,
          "quote_volume": 44753.44108,
          "trades": 156,
          "taker_buy_base": 825.173,
          "taker_buy_quote": 26617.19652
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 32.26,
          "high": 32.26,
          "low": 31.72,
          "close": 31.78,
          "volume": 811.84,
          "close_time": 1772913599999,
          "quote_volume": 25982.24804,
          "trades": 147,
          "taker_buy_base": 107.627,
          "taker_buy_quote": 3444.88518
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 31.89,
          "high": 32.15,
          "low": 31.83,
          "close": 32.12,
          "volume": 270.255,
          "close_time": 1772917199999,
          "quote_volume": 8642.78671,
          "trades": 81,
          "taker_buy_base": 130.984,
          "taker_buy_quote": 4195.67126
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 32.05,
          "high": 32.11,
          "low": 31.87,
          "close": 31.92,
          "volume": 164.649,
          "close_time": 1772920799999,
          "quote_volume": 5275.04287,
          "trades": 46,
          "taker_buy_base": 78.696,
          "taker_buy_quote": 2521.37852
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 31.99,
          "high": 32.04,
          "low": 31.6,
          "close": 31.67,
          "volume": 194.136,
          "close_time": 1772924399999,
          "quote_volume": 6181.28438,
          "trades": 36,
          "taker_buy_base": 94.667,
          "taker_buy_quote": 3013.9112
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 31.76,
          "high": 31.87,
          "low": 31.74,
          "close": 31.83,
          "volume": 342.419,
          "close_time": 1772927999999,
          "quote_volume": 10875.92307,
          "trades": 31,
          "taker_buy_base": 23.277,
          "taker_buy_quote": 740.05919
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 31.81,
          "high": 31.84,
          "low": 31.58,
          "close": 31.59,
          "volume": 31.913,
          "close_time": 1772931599999,
          "quote_volume": 1012.53018,
          "trades": 16,
          "taker_buy_base": 22.597,
          "taker_buy_quote": 717.27278
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 31.66,
          "high": 31.7,
          "low": 31.53,
          "close": 31.63,
          "volume": 100.931,
          "close_time": 1772935199999,
          "quote_volume": 3187.73423,
          "trades": 22,
          "taker_buy_base": 59.484,
          "taker_buy_quote": 1880.10425
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 31.64,
          "high": 31.65,
          "low": 31.23,
          "close": 31.23,
          "volume": 281.959,
          "close_time": 1772938799999,
          "quote_volume": 8883.74461,
          "trades": 89,
          "taker_buy_base": 152.146,
          "taker_buy_quote": 4804.35542
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 31.2,
          "high": 31.26,
          "low": 31.11,
          "close": 31.25,
          "volume": 106.146,
          "close_time": 1772942399999,
          "quote_volume": 3314.003,
          "trades": 38,
          "taker_buy_base": 12.298,
          "taker_buy_quote": 383.94742
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 31.25,
          "high": 31.37,
          "low": 31.07,
          "close": 31.18,
          "volume": 64.886,
          "close_time": 1772945999999,
          "quote_volume": 2028.45628,
          "trades": 34,
          "taker_buy_base": 24.143,
          "taker_buy_quote": 755.08914
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 31.21,
          "high": 31.44,
          "low": 31.2,
          "close": 31.33,
          "volume": 64.81,
          "close_time": 1772949599999,
          "quote_volume": 2033.27457,
          "trades": 25,
          "taker_buy_base": 31.47,
          "taker_buy_quote": 986.95409
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 31.29,
          "high": 31.34,
          "low": 31.12,
          "close": 31.34,
          "volume": 112.298,
          "close_time": 1772953199999,
          "quote_volume": 3503.91173,
          "trades": 40,
          "taker_buy_base": 35.133,
          "taker_buy_quote": 1097.83247
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 31.27,
          "high": 31.48,
          "low": 31.26,
          "close": 31.26,
          "volume": 142.661,
          "close_time": 1772956799999,
          "quote_volume": 4471.36936,
          "trades": 47,
          "taker_buy_base": 91.83,
          "taker_buy_quote": 2877.39634
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 31.27,
          "high": 31.28,
          "low": 31.04,
          "close": 31.25,
          "volume": 225.552,
          "close_time": 1772960399999,
          "quote_volume": 7029.55177,
          "trades": 78,
          "taker_buy_base": 142.91,
          "taker_buy_quote": 4453.76794
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 31.2,
          "high": 31.42,
          "low": 31.18,
          "close": 31.35,
          "volume": 113.872,
          "close_time": 1772963999999,
          "quote_volume": 3570.96708,
          "trades": 46,
          "taker_buy_base": 43.786,
          "taker_buy_quote": 1374.28486
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 31.36,
          "high": 31.71,
          "low": 31.34,
          "close": 31.57,
          "volume": 384.234,
          "close_time": 1772967599999,
          "quote_volume": 12093.29211,
          "trades": 71,
          "taker_buy_base": 190.543,
          "taker_buy_quote": 5998.04305
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 31.57,
          "high": 31.57,
          "low": 31.25,
          "close": 31.37,
          "volume": 103.723,
          "close_time": 1772971199999,
          "quote_volume": 3253.06026,
          "trades": 53,
          "taker_buy_base": 41.865,
          "taker_buy_quote": 1315.05338
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 31.3,
          "high": 31.44,
          "low": 30.97,
          "close": 31.24,
          "volume": 661.645,
          "close_time": 1772974799999,
          "quote_volume": 20627.2476,
          "trades": 120,
          "taker_buy_base": 172.226,
          "taker_buy_quote": 5395.85217
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 31.28,
          "high": 31.28,
          "low": 30.86,
          "close": 31.1,
          "volume": 531.819,
          "close_time": 1772978399999,
          "quote_volume": 16473.91782,
          "trades": 90,
          "taker_buy_base": 48.402,
          "taker_buy_quote": 1500.27566
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 31.12,
          "high": 31.21,
          "low": 30.92,
          "close": 30.97,
          "volume": 64.038,
          "close_time": 1772981999999,
          "quote_volume": 1990.81096,
          "trades": 29,
          "taker_buy_base": 24.621,
          "taker_buy_quote": 765.46008
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 31.01,
          "high": 31.01,
          "low": 30.71,
          "close": 30.87,
          "volume": 169.518,
          "close_time": 1772985599999,
          "quote_volume": 5221.59516,
          "trades": 68,
          "taker_buy_base": 65.042,
          "taker_buy_quote": 2004.33449
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 30.83,
          "high": 30.91,
          "low": 30.52,
          "close": 30.6,
          "volume": 504.71,
          "close_time": 1772989199999,
          "quote_volume": 15522.91207,
          "trades": 138,
          "taker_buy_base": 281.57,
          "taker_buy_quote": 8674.34582
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 30.78,
          "high": 30.92,
          "low": 30.77,
          "close": 30.82,
          "volume": 234.842,
          "close_time": 1772992799999,
          "quote_volume": 7247.02613,
          "trades": 62,
          "taker_buy_base": 69.89,
          "taker_buy_quote": 2155.41611
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 30.73,
          "high": 30.78,
          "low": 30.64,
          "close": 30.75,
          "volume": 364.867,
          "close_time": 1772996399999,
          "quote_volume": 11206.21622,
          "trades": 80,
          "taker_buy_base": 152.915,
          "taker_buy_quote": 4700.37686
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 30.73,
          "high": 31.26,
          "low": 30.73,
          "close": 31.12,
          "volume": 392.261,
          "close_time": 1772999999999,
          "quote_volume": 12199.22355,
          "trades": 82,
          "taker_buy_base": 301.068,
          "taker_buy_quote": 9362.37168
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 31.09,
          "high": 31.23,
          "low": 30.91,
          "close": 31.02,
          "volume": 175.825,
          "close_time": 1773003599999,
          "quote_volume": 5472.50508,
          "trades": 61,
          "taker_buy_base": 136.483,
          "taker_buy_quote": 4252.11884
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 31.07,
          "high": 31.07,
          "low": 30.71,
          "close": 31.05,
          "volume": 446.526,
          "close_time": 1773007199999,
          "quote_volume": 13784.42584,
          "trades": 96,
          "taker_buy_base": 319.914,
          "taker_buy_quote": 9876.02887
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 30.98,
          "high": 30.98,
          "low": 30.09,
          "close": 30.67,
          "volume": 1946.05,
          "close_time": 1773010799999,
          "quote_volume": 59315.95512,
          "trades": 305,
          "taker_buy_base": 388.856,
          "taker_buy_quote": 11822.42728
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 30.68,
          "high": 30.8,
          "low": 30.36,
          "close": 30.41,
          "volume": 295.491,
          "close_time": 1773014399999,
          "quote_volume": 9040.12463,
          "trades": 71,
          "taker_buy_base": 77.368,
          "taker_buy_quote": 2366.39499
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 30.47,
          "high": 30.97,
          "low": 30.41,
          "close": 30.58,
          "volume": 104.41,
          "close_time": 1773017999999,
          "quote_volume": 3199.95071,
          "trades": 43,
          "taker_buy_base": 48.758,
          "taker_buy_quote": 1495.03788
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 30.61,
          "high": 30.66,
          "low": 30.39,
          "close": 30.42,
          "volume": 345.312,
          "close_time": 1773021599999,
          "quote_volume": 10551.12175,
          "trades": 76,
          "taker_buy_base": 228.418,
          "taker_buy_quote": 6985.91763
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 30.38,
          "high": 30.75,
          "low": 30.2,
          "close": 30.69,
          "volume": 437.37,
          "close_time": 1773025199999,
          "quote_volume": 13379.33442,
          "trades": 88,
          "taker_buy_base": 216.578,
          "taker_buy_quote": 6636.34139
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 30.68,
          "high": 31.26,
          "low": 30.68,
          "close": 30.75,
          "volume": 1718.471,
          "close_time": 1773028799999,
          "quote_volume": 53302.83698,
          "trades": 234,
          "taker_buy_base": 781.75,
          "taker_buy_quote": 24209.85825
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 30.92,
          "high": 31.35,
          "low": 30.82,
          "close": 31.18,
          "volume": 1482.573,
          "close_time": 1773032399999,
          "quote_volume": 46134.01657,
          "trades": 201,
          "taker_buy_base": 1272.054,
          "taker_buy_quote": 39580.13964
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 31.2,
          "high": 32.08,
          "low": 31.2,
          "close": 31.8,
          "volume": 1211.221,
          "close_time": 1773035999999,
          "quote_volume": 38503.76036,
          "trades": 194,
          "taker_buy_base": 763.468,
          "taker_buy_quote": 24288.47546
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 31.76,
          "high": 32.06,
          "low": 31.6,
          "close": 31.6,
          "volume": 381.775,
          "close_time": 1773039599999,
          "quote_volume": 12113.08155,
          "trades": 63,
          "taker_buy_base": 278.818,
          "taker_buy_quote": 8843.91775
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 31.62,
          "high": 31.8,
          "low": 31.21,
          "close": 31.69,
          "volume": 387.091,
          "close_time": 1773043199999,
          "quote_volume": 12219.47521,
          "trades": 92,
          "taker_buy_base": 196.307,
          "taker_buy_quote": 6221.09144
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 31.65,
          "high": 32.02,
          "low": 31.64,
          "close": 31.91,
          "volume": 485.253,
          "close_time": 1773046799999,
          "quote_volume": 15453.22827,
          "trades": 95,
          "taker_buy_base": 393.767,
          "taker_buy_quote": 12540.18262
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 31.86,
          "high": 32.34,
          "low": 31.85,
          "close": 32.01,
          "volume": 1759.437,
          "close_time": 1773050399999,
          "quote_volume": 56647.21256,
          "trades": 186,
          "taker_buy_base": 475.703,
          "taker_buy_quote": 15284.77939
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 32.09,
          "high": 32.09,
          "low": 31.64,
          "close": 31.69,
          "volume": 347.496,
          "close_time": 1773053999999,
          "quote_volume": 11066.66681,
          "trades": 51,
          "taker_buy_base": 112.373,
          "taker_buy_quote": 3570.90661
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 31.71,
          "high": 31.74,
          "low": 31.43,
          "close": 31.7,
          "volume": 220.826,
          "close_time": 1773057599999,
          "quote_volume": 6985.31833,
          "trades": 50,
          "taker_buy_base": 101.196,
          "taker_buy_quote": 3207.48572
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 31.76,
          "high": 32.22,
          "low": 31.73,
          "close": 32.0,
          "volume": 640.402,
          "close_time": 1773061199999,
          "quote_volume": 20514.76637,
          "trades": 100,
          "taker_buy_base": 499.087,
          "taker_buy_quote": 15990.71976
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 31.96,
          "high": 32.61,
          "low": 31.95,
          "close": 32.6,
          "volume": 860.155,
          "close_time": 1773064799999,
          "quote_volume": 27818.26653,
          "trades": 155,
          "taker_buy_base": 456.207,
          "taker_buy_quote": 14734.58876
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 32.6,
          "high": 32.7,
          "low": 32.23,
          "close": 32.39,
          "volume": 792.505,
          "close_time": 1773068399999,
          "quote_volume": 25753.69142,
          "trades": 154,
          "taker_buy_base": 478.613,
          "taker_buy_quote": 15561.07162
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 32.46,
          "high": 32.51,
          "low": 32.12,
          "close": 32.25,
          "volume": 712.222,
          "close_time": 1773071999999,
          "quote_volume": 22991.44469,
          "trades": 94,
          "taker_buy_base": 223.051,
          "taker_buy_quote": 7203.81333
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 32.23,
          "high": 32.42,
          "low": 32.06,
          "close": 32.12,
          "volume": 587.988,
          "close_time": 1773075599999,
          "quote_volume": 18948.35285,
          "trades": 73,
          "taker_buy_base": 390.824,
          "taker_buy_quote": 12607.85526
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 32.17,
          "high": 32.32,
          "low": 32.05,
          "close": 32.2,
          "volume": 477.042,
          "close_time": 1773079199999,
          "quote_volume": 15351.83768,
          "trades": 98,
          "taker_buy_base": 251.416,
          "taker_buy_quote": 8088.35201
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 32.14,
          "high": 32.4,
          "low": 32.0,
          "close": 32.23,
          "volume": 427.102,
          "close_time": 1773082799999,
          "quote_volume": 13759.53159,
          "trades": 70,
          "taker_buy_base": 342.418,
          "taker_buy_quote": 11032.34906
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 32.24,
          "high": 32.91,
          "low": 32.22,
          "close": 32.49,
          "volume": 1395.071,
          "close_time": 1773086399999,
          "quote_volume": 45319.12753,
          "trades": 108,
          "taker_buy_base": 197.392,
          "taker_buy_quote": 6431.60095
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 32.37,
          "high": 32.5,
          "low": 32.32,
          "close": 32.5,
          "volume": 34.638,
          "close_time": 1773089999999,
          "quote_volume": 1122.54503,
          "trades": 6,
          "taker_buy_base": 8.09,
          "taker_buy_quote": 262.925
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 32.63,
          "high": 32.63,
          "low": 32.45,
          "close": 32.61,
          "volume": 68.221,
          "close_time": 1773093599999,
          "quote_volume": 2215.4533,
          "trades": 9,
          "taker_buy_base": 59.971,
          "taker_buy_quote": 1947.49708
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 32.56,
          "high": 32.56,
          "low": 32.16,
          "close": 32.17,
          "volume": 273.871,
          "close_time": 1773097199999,
          "quote_volume": 8853.15197,
          "trades": 67,
          "taker_buy_base": 167.069,
          "taker_buy_quote": 5386.99253
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 32.18,
          "high": 32.18,
          "low": 32.04,
          "close": 32.04,
          "volume": 24.429,
          "close_time": 1773100799999,
          "quote_volume": 785.36922,
          "trades": 7,
          "taker_buy_base": 5.4,
          "taker_buy_quote": 173.016
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 32.18,
          "high": 32.64,
          "low": 32.09,
          "close": 32.45,
          "volume": 1136.191,
          "close_time": 1773104399999,
          "quote_volume": 36577.14925,
          "trades": 78,
          "taker_buy_base": 1126.408,
          "taker_buy_quote": 36259.19101
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 32.52,
          "high": 32.64,
          "low": 32.34,
          "close": 32.56,
          "volume": 132.22,
          "close_time": 1773107999999,
          "quote_volume": 4297.77245,
          "trades": 32,
          "taker_buy_base": 32.253,
          "taker_buy_quote": 1048.66576
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 32.53,
          "high": 33.38,
          "low": 32.51,
          "close": 33.16,
          "volume": 747.155,
          "close_time": 1773111599999,
          "quote_volume": 24621.79163,
          "trades": 128,
          "taker_buy_base": 531.329,
          "taker_buy_quote": 17484.42953
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 33.25,
          "high": 33.54,
          "low": 32.72,
          "close": 32.79,
          "volume": 900.581,
          "close_time": 1773115199999,
          "quote_volume": 30015.03387,
          "trades": 155,
          "taker_buy_base": 566.62,
          "taker_buy_quote": 18911.9367
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 32.87,
          "high": 33.2,
          "low": 32.87,
          "close": 33.18,
          "volume": 80.19,
          "close_time": 1773118799999,
          "quote_volume": 2647.77825,
          "trades": 27,
          "taker_buy_base": 66.87,
          "taker_buy_quote": 2206.78239
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 33.12,
          "high": 33.28,
          "low": 32.75,
          "close": 32.83,
          "volume": 264.213,
          "close_time": 1773122399999,
          "quote_volume": 8705.43711,
          "trades": 70,
          "taker_buy_base": 191.31,
          "taker_buy_quote": 6301.27994
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 32.81,
          "high": 32.82,
          "low": 32.66,
          "close": 32.73,
          "volume": 122.71,
          "close_time": 1773125999999,
          "quote_volume": 4015.23198,
          "trades": 38,
          "taker_buy_base": 26.596,
          "taker_buy_quote": 871.08261
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 32.72,
          "high": 32.93,
          "low": 32.72,
          "close": 32.83,
          "volume": 633.747,
          "close_time": 1773129599999,
          "quote_volume": 20822.77299,
          "trades": 122,
          "taker_buy_base": 432.013,
          "taker_buy_quote": 14195.49936
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 32.93,
          "high": 33.18,
          "low": 32.83,
          "close": 32.83,
          "volume": 828.047,
          "close_time": 1773133199999,
          "quote_volume": 27381.5719,
          "trades": 94,
          "taker_buy_base": 579.137,
          "taker_buy_quote": 19136.53505
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 32.93,
          "high": 33.31,
          "low": 32.93,
          "close": 33.15,
          "volume": 331.577,
          "close_time": 1773136799999,
          "quote_volume": 10995.80711,
          "trades": 89,
          "taker_buy_base": 170.119,
          "taker_buy_quote": 5643.77184
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 33.15,
          "high": 33.37,
          "low": 32.98,
          "close": 33.37,
          "volume": 649.707,
          "close_time": 1773140399999,
          "quote_volume": 21558.90054,
          "trades": 116,
          "taker_buy_base": 450.279,
          "taker_buy_quote": 14949.59644
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 33.15,
          "high": 33.29,
          "low": 33.1,
          "close": 33.18,
          "volume": 483.226,
          "close_time": 1773143999999,
          "quote_volume": 16039.88639,
          "trades": 62,
          "taker_buy_base": 403.442,
          "taker_buy_quote": 13392.99508
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 33.17,
          "high": 33.17,
          "low": 32.94,
          "close": 33.03,
          "volume": 209.201,
          "close_time": 1773147599999,
          "quote_volume": 6907.96206,
          "trades": 42,
          "taker_buy_base": 188.706,
          "taker_buy_quote": 6231.35891
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 33.12,
          "high": 33.27,
          "low": 32.38,
          "close": 32.62,
          "volume": 569.079,
          "close_time": 1773151199999,
          "quote_volume": 18610.00156,
          "trades": 149,
          "taker_buy_base": 310.893,
          "taker_buy_quote": 10165.39603
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 32.62,
          "high": 33.42,
          "low": 32.38,
          "close": 33.41,
          "volume": 568.977,
          "close_time": 1773154799999,
          "quote_volume": 18636.1699,
          "trades": 127,
          "taker_buy_base": 357.1,
          "taker_buy_quote": 11724.73742
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 33.46,
          "high": 33.46,
          "low": 32.97,
          "close": 33.08,
          "volume": 572.932,
          "close_time": 1773158399999,
          "quote_volume": 18979.85833,
          "trades": 138,
          "taker_buy_base": 206.235,
          "taker_buy_quote": 6838.46534
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 33.29,
          "high": 33.45,
          "low": 33.0,
          "close": 33.01,
          "volume": 271.451,
          "close_time": 1773161999999,
          "quote_volume": 9052.22778,
          "trades": 56,
          "taker_buy_base": 243.625,
          "taker_buy_quote": 8127.78411
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 33.02,
          "high": 33.05,
          "low": 32.6,
          "close": 32.75,
          "volume": 666.794,
          "close_time": 1773165599999,
          "quote_volume": 21776.02514,
          "trades": 82,
          "taker_buy_base": 78.424,
          "taker_buy_quote": 2573.92606
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 32.75,
          "high": 32.75,
          "low": 32.4,
          "close": 32.49,
          "volume": 203.279,
          "close_time": 1773169199999,
          "quote_volume": 6614.00641,
          "trades": 52,
          "taker_buy_base": 53.625,
          "taker_buy_quote": 1743.92393
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 32.48,
          "high": 32.5,
          "low": 32.18,
          "close": 32.36,
          "volume": 137.623,
          "close_time": 1773172799999,
          "quote_volume": 4443.08479,
          "trades": 41,
          "taker_buy_base": 23.314,
          "taker_buy_quote": 753.5084
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 32.41,
          "high": 32.65,
          "low": 32.41,
          "close": 32.63,
          "volume": 360.505,
          "close_time": 1773176399999,
          "quote_volume": 11742.12898,
          "trades": 49,
          "taker_buy_base": 112.9,
          "taker_buy_quote": 3677.2792
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 32.62,
          "high": 32.63,
          "low": 32.18,
          "close": 32.28,
          "volume": 291.475,
          "close_time": 1773179999999,
          "quote_volume": 9394.27229,
          "trades": 30,
          "taker_buy_base": 103.683,
          "taker_buy_quote": 3345.00607
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 32.11,
          "high": 32.31,
          "low": 32.08,
          "close": 32.27,
          "volume": 438.716,
          "close_time": 1773183599999,
          "quote_volume": 14144.6516,
          "trades": 63,
          "taker_buy_base": 333.579,
          "taker_buy_quote": 10758.36099
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 32.31,
          "high": 32.37,
          "low": 32.27,
          "close": 32.3,
          "volume": 175.011,
          "close_time": 1773187199999,
          "quote_volume": 5657.73955,
          "trades": 18,
          "taker_buy_base": 159.079,
          "taker_buy_quote": 5142.8357
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 32.34,
          "high": 32.42,
          "low": 32.14,
          "close": 32.38,
          "volume": 132.552,
          "close_time": 1773190799999,
          "quote_volume": 4279.17999,
          "trades": 39,
          "taker_buy_base": 52.712,
          "taker_buy_quote": 1700.21792
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 32.34,
          "high": 32.35,
          "low": 32.18,
          "close": 32.24,
          "volume": 93.016,
          "close_time": 1773194399999,
          "quote_volume": 3002.62037,
          "trades": 24,
          "taker_buy_base": 54.35,
          "taker_buy_quote": 1754.3687
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 32.11,
          "high": 32.15,
          "low": 31.88,
          "close": 31.94,
          "volume": 347.449,
          "close_time": 1773197999999,
          "quote_volume": 11126.73123,
          "trades": 56,
          "taker_buy_base": 107.289,
          "taker_buy_quote": 3427.56553
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 32.1,
          "high": 32.12,
          "low": 31.89,
          "close": 31.97,
          "volume": 46.231,
          "close_time": 1773201599999,
          "quote_volume": 1480.33792,
          "trades": 16,
          "taker_buy_base": 33.519,
          "taker_buy_quote": 1073.59216
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 31.93,
          "high": 32.23,
          "low": 31.88,
          "close": 32.19,
          "volume": 102.99,
          "close_time": 1773205199999,
          "quote_volume": 3304.27907,
          "trades": 34,
          "taker_buy_base": 70.283,
          "taker_buy_quote": 2256.44991
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 32.15,
          "high": 32.15,
          "low": 31.69,
          "close": 31.83,
          "volume": 228.114,
          "close_time": 1773208799999,
          "quote_volume": 7249.29968,
          "trades": 33,
          "taker_buy_base": 69.92,
          "taker_buy_quote": 2225.39995
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 31.82,
          "high": 32.14,
          "low": 31.82,
          "close": 32.09,
          "volume": 222.443,
          "close_time": 1773212399999,
          "quote_volume": 7115.61123,
          "trades": 38,
          "taker_buy_base": 145.459,
          "taker_buy_quote": 4646.5645
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 31.97,
          "high": 32.04,
          "low": 31.87,
          "close": 31.98,
          "volume": 231.785,
          "close_time": 1773215999999,
          "quote_volume": 7415.85865,
          "trades": 52,
          "taker_buy_base": 188.821,
          "taker_buy_quote": 6041.99153
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 31.95,
          "high": 32.17,
          "low": 31.95,
          "close": 32.03,
          "volume": 335.446,
          "close_time": 1773219599999,
          "quote_volume": 10760.73195,
          "trades": 52,
          "taker_buy_base": 187.243,
          "taker_buy_quote": 6016.97034
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 32.09,
          "high": 32.13,
          "low": 31.97,
          "close": 32.01,
          "volume": 98.299,
          "close_time": 1773223199999,
          "quote_volume": 3145.99674,
          "trades": 30,
          "taker_buy_base": 26.973,
          "taker_buy_quote": 863.1936
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 32.02,
          "high": 32.04,
          "low": 31.96,
          "close": 32.04,
          "volume": 121.907,
          "close_time": 1773226799999,
          "quote_volume": 3902.58444,
          "trades": 26,
          "taker_buy_base": 27.779,
          "taker_buy_quote": 888.90391
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 31.98,
          "high": 31.98,
          "low": 31.73,
          "close": 31.75,
          "volume": 408.374,
          "close_time": 1773230399999,
          "quote_volume": 13009.20551,
          "trades": 61,
          "taker_buy_base": 373.443,
          "taker_buy_quote": 11898.35379
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 31.77,
          "high": 32.27,
          "low": 31.68,
          "close": 32.01,
          "volume": 1158.611,
          "close_time": 1773233999999,
          "quote_volume": 37208.26096,
          "trades": 124,
          "taker_buy_base": 938.123,
          "taker_buy_quote": 30139.50596
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 32.01,
          "high": 32.71,
          "low": 32.01,
          "close": 32.33,
          "volume": 1363.45,
          "close_time": 1773237599999,
          "quote_volume": 44214.3938,
          "trades": 111,
          "taker_buy_base": 883.901,
          "taker_buy_quote": 28708.46748
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 32.53,
          "high": 32.65,
          "low": 32.24,
          "close": 32.37,
          "volume": 560.646,
          "close_time": 1773241199999,
          "quote_volume": 18191.95839,
          "trades": 147,
          "taker_buy_base": 360.071,
          "taker_buy_quote": 11687.73098
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 32.42,
          "high": 32.42,
          "low": 32.02,
          "close": 32.26,
          "volume": 947.076,
          "close_time": 1773244799999,
          "quote_volume": 30501.69017,
          "trades": 109,
          "taker_buy_base": 116.468,
          "taker_buy_quote": 3744.11958
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 32.28,
          "high": 32.28,
          "low": 32.09,
          "close": 32.27,
          "volume": 129.842,
          "close_time": 1773248399999,
          "quote_volume": 4175.49371,
          "trades": 43,
          "taker_buy_base": 39.227,
          "taker_buy_quote": 1262.47575
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 32.29,
          "high": 32.58,
          "low": 32.29,
          "close": 32.53,
          "volume": 1193.296,
          "close_time": 1773251999999,
          "quote_volume": 38707.97569,
          "trades": 102,
          "taker_buy_base": 602.366,
          "taker_buy_quote": 19525.11349
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 32.55,
          "high": 32.65,
          "low": 32.46,
          "close": 32.65,
          "volume": 766.246,
          "close_time": 1773255599999,
          "quote_volume": 24969.50613,
          "trades": 105,
          "taker_buy_base": 516.962,
          "taker_buy_quote": 16855.72279
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 32.56,
          "high": 32.62,
          "low": 32.48,
          "close": 32.56,
          "volume": 191.087,
          "close_time": 1773259199999,
          "quote_volume": 6224.84262,
          "trades": 50,
          "taker_buy_base": 55.387,
          "taker_buy_quote": 1804.1366
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 32.44,
          "high": 32.49,
          "low": 32.35,
          "close": 32.42,
          "volume": 281.364,
          "close_time": 1773262799999,
          "quote_volume": 9120.12041,
          "trades": 46,
          "taker_buy_base": 180.632,
          "taker_buy_quote": 5855.38908
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 32.43,
          "high": 32.6,
          "low": 32.4,
          "close": 32.6,
          "volume": 112.799,
          "close_time": 1773266399999,
          "quote_volume": 3670.95585,
          "trades": 22,
          "taker_buy_base": 84.634,
          "taker_buy_quote": 2754.95394
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 32.68,
          "high": 32.78,
          "low": 32.57,
          "close": 32.7,
          "volume": 110.84,
          "close_time": 1773269999999,
          "quote_volume": 3616.32482,
          "trades": 46,
          "taker_buy_base": 51.696,
          "taker_buy_quote": 1688.43749
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 32.61,
          "high": 32.67,
          "low": 32.46,
          "close": 32.46,
          "volume": 151.541,
          "close_time": 1773273599999,
          "quote_volume": 4942.84019,
          "trades": 46,
          "taker_buy_base": 96.022,
          "taker_buy_quote": 3132.39777
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 32.47,
          "high": 32.81,
          "low": 32.47,
          "close": 32.71,
          "volume": 213.507,
          "close_time": 1773277199999,
          "quote_volume": 6956.29632,
          "trades": 38,
          "taker_buy_base": 37.565,
          "taker_buy_quote": 1229.81147
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 32.71,
          "high": 32.71,
          "low": 32.29,
          "close": 32.29,
          "volume": 139.325,
          "close_time": 1773280799999,
          "quote_volume": 4523.49981,
          "trades": 29,
          "taker_buy_base": 18.376,
          "taker_buy_quote": 595.33043
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 32.33,
          "high": 32.48,
          "low": 32.14,
          "close": 32.14,
          "volume": 182.146,
          "close_time": 1773284399999,
          "quote_volume": 5895.80844,
          "trades": 41,
          "taker_buy_base": 61.327,
          "taker_buy_quote": 1986.25241
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 32.16,
          "high": 32.35,
          "low": 32.05,
          "close": 32.19,
          "volume": 30.199,
          "close_time": 1773287999999,
          "quote_volume": 972.7948,
          "trades": 16,
          "taker_buy_base": 18.312,
          "taker_buy_quote": 589.49931
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 32.18,
          "high": 32.18,
          "low": 32.02,
          "close": 32.07,
          "volume": 34.139,
          "close_time": 1773291599999,
          "quote_volume": 1096.53032,
          "trades": 14,
          "taker_buy_base": 20.874,
          "taker_buy_quote": 670.53409
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 32.12,
          "high": 32.15,
          "low": 31.95,
          "close": 32.06,
          "volume": 196.06,
          "close_time": 1773295199999,
          "quote_volume": 6282.35037,
          "trades": 38,
          "taker_buy_base": 132.709,
          "taker_buy_quote": 4249.31756
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 31.97,
          "high": 32.13,
          "low": 31.97,
          "close": 32.07,
          "volume": 94.312,
          "close_time": 1773298799999,
          "quote_volume": 3022.16966,
          "trades": 24,
          "taker_buy_base": 63.364,
          "taker_buy_quote": 2029.82478
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 32.13,
          "high": 32.35,
          "low": 32.05,
          "close": 32.35,
          "volume": 271.546,
          "close_time": 1773302399999,
          "quote_volume": 8739.19668,
          "trades": 65,
          "taker_buy_base": 215.632,
          "taker_buy_quote": 6939.46315
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 32.37,
          "high": 32.51,
          "low": 32.3,
          "close": 32.45,
          "volume": 415.93,
          "close_time": 1773305999999,
          "quote_volume": 13459.66767,
          "trades": 55,
          "taker_buy_base": 38.585,
          "taker_buy_quote": 1250.17657
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 32.48,
          "high": 32.71,
          "low": 32.29,
          "close": 32.66,
          "volume": 645.269,
          "close_time": 1773309599999,
          "quote_volume": 21040.46176,
          "trades": 73,
          "taker_buy_base": 580.315,
          "taker_buy_quote": 18927.17733
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 32.7,
          "high": 32.96,
          "low": 32.61,
          "close": 32.87,
          "volume": 778.33,
          "close_time": 1773313199999,
          "quote_volume": 25567.96568,
          "trades": 91,
          "taker_buy_base": 556.344,
          "taker_buy_quote": 18287.78464
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 32.83,
          "high": 32.85,
          "low": 32.5,
          "close": 32.63,
          "volume": 140.351,
          "close_time": 1773316799999,
          "quote_volume": 4586.08245,
          "trades": 53,
          "taker_buy_base": 90.801,
          "taker_buy_quote": 2968.32827
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 32.63,
          "high": 32.84,
          "low": 32.52,
          "close": 32.7,
          "volume": 410.415,
          "close_time": 1773320399999,
          "quote_volume": 13434.0054,
          "trades": 131,
          "taker_buy_base": 298.758,
          "taker_buy_quote": 9778.46875
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 32.75,
          "high": 32.98,
          "low": 32.5,
          "close": 32.71,
          "volume": 576.799,
          "close_time": 1773323999999,
          "quote_volume": 18869.71703,
          "trades": 99,
          "taker_buy_base": 126.22,
          "taker_buy_quote": 4135.51494
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 32.67,
          "high": 32.78,
          "low": 32.08,
          "close": 32.29,
          "volume": 736.226,
          "close_time": 1773327599999,
          "quote_volume": 23793.94947,
          "trades": 146,
          "taker_buy_base": 45.451,
          "taker_buy_quote": 1470.8775
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 32.36,
          "high": 32.74,
          "low": 32.31,
          "close": 32.69,
          "volume": 265.527,
          "close_time": 1773331199999,
          "quote_volume": 8626.2028,
          "trades": 71,
          "taker_buy_base": 225.813,
          "taker_buy_quote": 7337.89224
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 32.67,
          "high": 32.9,
          "low": 32.51,
          "close": 32.76,
          "volume": 570.489,
          "close_time": 1773334799999,
          "quote_volume": 18727.20073,
          "trades": 60,
          "taker_buy_base": 547.596,
          "taker_buy_quote": 17977.39815
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 32.75,
          "high": 32.86,
          "low": 32.62,
          "close": 32.66,
          "volume": 145.932,
          "close_time": 1773338399999,
          "quote_volume": 4783.06332,
          "trades": 47,
          "taker_buy_base": 97.837,
          "taker_buy_quote": 3208.19896
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 32.71,
          "high": 32.71,
          "low": 32.51,
          "close": 32.55,
          "volume": 254.896,
          "close_time": 1773341999999,
          "quote_volume": 8309.28287,
          "trades": 71,
          "taker_buy_base": 107.592,
          "taker_buy_quote": 3507.9619
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 32.66,
          "high": 32.8,
          "low": 32.55,
          "close": 32.77,
          "volume": 274.099,
          "close_time": 1773345599999,
          "quote_volume": 8938.32492,
          "trades": 38,
          "taker_buy_base": 52.875,
          "taker_buy_quote": 1725.45359
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 32.64,
          "high": 32.64,
          "low": 32.45,
          "close": 32.51,
          "volume": 358.38,
          "close_time": 1773349199999,
          "quote_volume": 11639.90503,
          "trades": 49,
          "taker_buy_base": 38.49,
          "taker_buy_quote": 1252.85558
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 32.52,
          "high": 32.78,
          "low": 32.52,
          "close": 32.78,
          "volume": 172.58,
          "close_time": 1773352799999,
          "quote_volume": 5629.07614,
          "trades": 34,
          "taker_buy_base": 119.009,
          "taker_buy_quote": 3880.60186
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 32.85,
          "high": 32.85,
          "low": 32.47,
          "close": 32.68,
          "volume": 3090.161,
          "close_time": 1773356399999,
          "quote_volume": 100678.3816,
          "trades": 258,
          "taker_buy_base": 433.499,
          "taker_buy_quote": 14132.08049
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 32.68,
          "high": 32.91,
          "low": 32.68,
          "close": 32.87,
          "volume": 53.294,
          "close_time": 1773359999999,
          "quote_volume": 1750.30768,
          "trades": 20,
          "taker_buy_base": 42.954,
          "taker_buy_quote": 1410.42109
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 32.83,
          "high": 33.69,
          "low": 32.83,
          "close": 33.22,
          "volume": 587.345,
          "close_time": 1773363599999,
          "quote_volume": 19551.61384,
          "trades": 161,
          "taker_buy_base": 387.939,
          "taker_buy_quote": 12916.19005
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 33.36,
          "high": 33.44,
          "low": 33.19,
          "close": 33.41,
          "volume": 141.152,
          "close_time": 1773367199999,
          "quote_volume": 4703.14564,
          "trades": 33,
          "taker_buy_base": 46.258,
          "taker_buy_quote": 1541.97594
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 33.42,
          "high": 33.48,
          "low": 33.23,
          "close": 33.32,
          "volume": 238.24,
          "close_time": 1773370799999,
          "quote_volume": 7940.88404,
          "trades": 67,
          "taker_buy_base": 99.932,
          "taker_buy_quote": 3329.98586
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 33.31,
          "high": 33.73,
          "low": 33.29,
          "close": 33.71,
          "volume": 75.568,
          "close_time": 1773374399999,
          "quote_volume": 2534.06225,
          "trades": 35,
          "taker_buy_base": 46.04,
          "taker_buy_quote": 1544.81845
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 33.66,
          "high": 33.8,
          "low": 33.46,
          "close": 33.59,
          "volume": 237.987,
          "close_time": 1773377999999,
          "quote_volume": 7993.18187,
          "trades": 61,
          "taker_buy_base": 145.308,
          "taker_buy_quote": 4886.05341
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 33.6,
          "high": 33.74,
          "low": 33.51,
          "close": 33.74,
          "volume": 393.968,
          "close_time": 1773381599999,
          "quote_volume": 13250.44182,
          "trades": 77,
          "taker_buy_base": 369.006,
          "taker_buy_quote": 12411.70919
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 33.65,
          "high": 33.68,
          "low": 33.33,
          "close": 33.46,
          "volume": 731.049,
          "close_time": 1773385199999,
          "quote_volume": 24472.4336,
          "trades": 98,
          "taker_buy_base": 461.485,
          "taker_buy_quote": 15456.01483
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 33.39,
          "high": 33.5,
          "low": 33.2,
          "close": 33.27,
          "volume": 833.279,
          "close_time": 1773388799999,
          "quote_volume": 27742.90682,
          "trades": 221,
          "taker_buy_base": 655.675,
          "taker_buy_quote": 21837.15317
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 33.28,
          "high": 33.53,
          "low": 33.12,
          "close": 33.25,
          "volume": 1137.678,
          "close_time": 1773392399999,
          "quote_volume": 38029.03294,
          "trades": 130,
          "taker_buy_base": 726.637,
          "taker_buy_quote": 24279.01203
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 33.35,
          "high": 33.57,
          "low": 33.27,
          "close": 33.49,
          "volume": 2746.01,
          "close_time": 1773395999999,
          "quote_volume": 91880.47171,
          "trades": 158,
          "taker_buy_base": 2617.211,
          "taker_buy_quote": 87576.01193
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 33.58,
          "high": 33.77,
          "low": 33.41,
          "close": 33.41,
          "volume": 1297.995,
          "close_time": 1773399599999,
          "quote_volume": 43588.72221,
          "trades": 131,
          "taker_buy_base": 601.921,
          "taker_buy_quote": 20276.79186
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 33.52,
          "high": 33.53,
          "low": 33.28,
          "close": 33.37,
          "volume": 747.51,
          "close_time": 1773403199999,
          "quote_volume": 24938.93251,
          "trades": 111,
          "taker_buy_base": 117.986,
          "taker_buy_quote": 3935.67119
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 33.47,
          "high": 34.0,
          "low": 33.47,
          "close": 33.97,
          "volume": 1873.676,
          "close_time": 1773406799999,
          "quote_volume": 63414.05741,
          "trades": 226,
          "taker_buy_base": 1655.808,
          "taker_buy_quote": 56054.69123
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 33.9,
          "high": 34.2,
          "low": 33.74,
          "close": 33.97,
          "volume": 944.64,
          "close_time": 1773410399999,
          "quote_volume": 32103.83111,
          "trades": 172,
          "taker_buy_base": 233.156,
          "taker_buy_quote": 7931.17084
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 34.09,
          "high": 34.18,
          "low": 32.98,
          "close": 33.04,
          "volume": 4012.676,
          "close_time": 1773413999999,
          "quote_volume": 134463.52626,
          "trades": 328,
          "taker_buy_base": 1872.774,
          "taker_buy_quote": 62537.15986
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 33.06,
          "high": 33.31,
          "low": 32.93,
          "close": 32.99,
          "volume": 1419.487,
          "close_time": 1773417599999,
          "quote_volume": 46981.88725,
          "trades": 147,
          "taker_buy_base": 402.47,
          "taker_buy_quote": 13327.29984
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 33.08,
          "high": 33.25,
          "low": 32.78,
          "close": 33.06,
          "volume": 1375.574,
          "close_time": 1773421199999,
          "quote_volume": 45427.34548,
          "trades": 212,
          "taker_buy_base": 677.965,
          "taker_buy_quote": 22394.95248
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 33.11,
          "high": 33.22,
          "low": 32.66,
          "close": 32.78,
          "volume": 766.368,
          "close_time": 1773424799999,
          "quote_volume": 25215.20357,
          "trades": 112,
          "taker_buy_base": 527.938,
          "taker_buy_quote": 17344.42672
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 32.78,
          "high": 32.83,
          "low": 32.56,
          "close": 32.73,
          "volume": 211.267,
          "close_time": 1773428399999,
          "quote_volume": 6909.8812,
          "trades": 51,
          "taker_buy_base": 147.667,
          "taker_buy_quote": 4831.18978
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 32.6,
          "high": 32.71,
          "low": 32.51,
          "close": 32.56,
          "volume": 152.229,
          "close_time": 1773431999999,
          "quote_volume": 4963.24739,
          "trades": 47,
          "taker_buy_base": 87.99,
          "taker_buy_quote": 2868.28201
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 32.53,
          "high": 32.68,
          "low": 32.43,
          "close": 32.66,
          "volume": 307.982,
          "close_time": 1773435599999,
          "quote_volume": 10039.43801,
          "trades": 48,
          "taker_buy_base": 184.995,
          "taker_buy_quote": 6034.78685
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 32.67,
          "high": 32.79,
          "low": 32.36,
          "close": 32.47,
          "volume": 622.548,
          "close_time": 1773439199999,
          "quote_volume": 20303.81057,
          "trades": 79,
          "taker_buy_base": 388.145,
          "taker_buy_quote": 12650.71569
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 32.32,
          "high": 32.39,
          "low": 32.09,
          "close": 32.26,
          "volume": 140.041,
          "close_time": 1773442799999,
          "quote_volume": 4514.29747,
          "trades": 39,
          "taker_buy_base": 56.654,
          "taker_buy_quote": 1824.42505
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 32.23,
          "high": 32.42,
          "low": 32.21,
          "close": 32.39,
          "volume": 166.809,
          "close_time": 1773446399999,
          "quote_volume": 5385.08254,
          "trades": 59,
          "taker_buy_base": 59.591,
          "taker_buy_quote": 1926.86583
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 32.29,
          "high": 32.46,
          "low": 32.27,
          "close": 32.29,
          "volume": 101.9,
          "close_time": 1773449999999,
          "quote_volume": 3294.25729,
          "trades": 29,
          "taker_buy_base": 85.03,
          "taker_buy_quote": 2748.15893
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 32.29,
          "high": 32.58,
          "low": 32.24,
          "close": 32.58,
          "volume": 123.414,
          "close_time": 1773453599999,
          "quote_volume": 3995.61797,
          "trades": 37,
          "taker_buy_base": 78.441,
          "taker_buy_quote": 2536.14482
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 32.5,
          "high": 32.6,
          "low": 32.48,
          "close": 32.55,
          "volume": 96.671,
          "close_time": 1773457199999,
          "quote_volume": 3145.77928,
          "trades": 21,
          "taker_buy_base": 67.31,
          "taker_buy_quote": 2189.30637
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 32.54,
          "high": 32.92,
          "low": 32.54,
          "close": 32.81,
          "volume": 158.664,
          "close_time": 1773460799999,
          "quote_volume": 5198.3517,
          "trades": 72,
          "taker_buy_base": 73.564,
          "taker_buy_quote": 2410.14024
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 32.85,
          "high": 33.3,
          "low": 32.81,
          "close": 33.1,
          "volume": 1455.115,
          "close_time": 1773464399999,
          "quote_volume": 48088.11909,
          "trades": 214,
          "taker_buy_base": 1010.276,
          "taker_buy_quote": 33361.01466
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 33.14,
          "high": 33.14,
          "low": 32.76,
          "close": 32.81,
          "volume": 295.401,
          "close_time": 1773467999999,
          "quote_volume": 9715.92581,
          "trades": 79,
          "taker_buy_base": 149.812,
          "taker_buy_quote": 4926.36471
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 32.76,
          "high": 32.76,
          "low": 32.25,
          "close": 32.49,
          "volume": 1197.689,
          "close_time": 1773471599999,
          "quote_volume": 38895.13636,
          "trades": 155,
          "taker_buy_base": 547.466,
          "taker_buy_quote": 17790.79356
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 32.49,
          "high": 32.6,
          "low": 32.42,
          "close": 32.52,
          "volume": 133.8,
          "close_time": 1773475199999,
          "quote_volume": 4346.53888,
          "trades": 52,
          "taker_buy_base": 80.542,
          "taker_buy_quote": 2618.09289
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 32.43,
          "high": 32.52,
          "low": 32.32,
          "close": 32.32,
          "volume": 180.887,
          "close_time": 1773478799999,
          "quote_volume": 5862.68956,
          "trades": 34,
          "taker_buy_base": 83.651,
          "taker_buy_quote": 2713.24208
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 32.36,
          "high": 32.42,
          "low": 32.24,
          "close": 32.33,
          "volume": 167.978,
          "close_time": 1773482399999,
          "quote_volume": 5440.52708,
          "trades": 41,
          "taker_buy_base": 141.686,
          "taker_buy_quote": 4590.31982
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 32.3,
          "high": 32.32,
          "low": 32.25,
          "close": 32.32,
          "volume": 75.722,
          "close_time": 1773485999999,
          "quote_volume": 2446.13292,
          "trades": 20,
          "taker_buy_base": 59.484,
          "taker_buy_quote": 1921.79787
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 32.35,
          "high": 32.68,
          "low": 32.35,
          "close": 32.65,
          "volume": 122.882,
          "close_time": 1773489599999,
          "quote_volume": 4003.67652,
          "trades": 27,
          "taker_buy_base": 61.433,
          "taker_buy_quote": 2003.08015
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 32.63,
          "high": 32.66,
          "low": 32.45,
          "close": 32.51,
          "volume": 50.727,
          "close_time": 1773493199999,
          "quote_volume": 1651.29077,
          "trades": 29,
          "taker_buy_base": 37.371,
          "taker_buy_quote": 1215.96601
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 32.6,
          "high": 32.74,
          "low": 32.56,
          "close": 32.58,
          "volume": 67.661,
          "close_time": 1773496799999,
          "quote_volume": 2208.56513,
          "trades": 30,
          "taker_buy_base": 39.844,
          "taker_buy_quote": 1300.24242
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 32.59,
          "high": 32.64,
          "low": 32.27,
          "close": 32.33,
          "volume": 116.331,
          "close_time": 1773500399999,
          "quote_volume": 3774.03532,
          "trades": 47,
          "taker_buy_base": 51.524,
          "taker_buy_quote": 1673.30359
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 32.35,
          "high": 32.43,
          "low": 32.26,
          "close": 32.42,
          "volume": 153.739,
          "close_time": 1773503999999,
          "quote_volume": 4975.05233,
          "trades": 30,
          "taker_buy_base": 104.344,
          "taker_buy_quote": 3379.8825
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 32.44,
          "high": 32.68,
          "low": 32.43,
          "close": 32.61,
          "volume": 37.066,
          "close_time": 1773507599999,
          "quote_volume": 1207.48201,
          "trades": 23,
          "taker_buy_base": 19.635,
          "taker_buy_quote": 640.60469
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 32.56,
          "high": 32.6,
          "low": 32.45,
          "close": 32.48,
          "volume": 91.332,
          "close_time": 1773511199999,
          "quote_volume": 2971.77017,
          "trades": 34,
          "taker_buy_base": 26.936,
          "taker_buy_quote": 876.05885
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 32.43,
          "high": 32.56,
          "low": 32.43,
          "close": 32.51,
          "volume": 114.996,
          "close_time": 1773514799999,
          "quote_volume": 3734.94524,
          "trades": 19,
          "taker_buy_base": 21.561,
          "taker_buy_quote": 701.05159
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 32.4,
          "high": 32.42,
          "low": 32.35,
          "close": 32.38,
          "volume": 124.25,
          "close_time": 1773518399999,
          "quote_volume": 4024.72234,
          "trades": 30,
          "taker_buy_base": 91.268,
          "taker_buy_quote": 2956.75147
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 32.37,
          "high": 32.38,
          "low": 32.28,
          "close": 32.33,
          "volume": 61.082,
          "close_time": 1773521999999,
          "quote_volume": 1973.99268,
          "trades": 26,
          "taker_buy_base": 21.836,
          "taker_buy_quote": 706.4571
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 32.29,
          "high": 32.34,
          "low": 32.25,
          "close": 32.34,
          "volume": 68.451,
          "close_time": 1773525599999,
          "quote_volume": 2208.8458,
          "trades": 24,
          "taker_buy_base": 55.0,
          "taker_buy_quote": 1774.68977
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 32.4,
          "high": 32.47,
          "low": 32.37,
          "close": 32.44,
          "volume": 59.608,
          "close_time": 1773529199999,
          "quote_volume": 1931.40426,
          "trades": 9,
          "taker_buy_base": 26.469,
          "taker_buy_quote": 857.80632
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 32.42,
          "high": 32.66,
          "low": 32.4,
          "close": 32.61,
          "volume": 102.514,
          "close_time": 1773532799999,
          "quote_volume": 3337.40043,
          "trades": 39,
          "taker_buy_base": 64.532,
          "taker_buy_quote": 2103.01922
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 32.53,
          "high": 32.58,
          "low": 32.35,
          "close": 32.43,
          "volume": 119.403,
          "close_time": 1773536399999,
          "quote_volume": 3874.40157,
          "trades": 43,
          "taker_buy_base": 55.219,
          "taker_buy_quote": 1790.80988
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 32.44,
          "high": 32.57,
          "low": 32.44,
          "close": 32.52,
          "volume": 55.941,
          "close_time": 1773539999999,
          "quote_volume": 1818.74059,
          "trades": 22,
          "taker_buy_base": 36.668,
          "taker_buy_quote": 1191.68494
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 32.75,
          "high": 33.02,
          "low": 32.72,
          "close": 32.91,
          "volume": 91.707,
          "close_time": 1773543599999,
          "quote_volume": 3017.20877,
          "trades": 41,
          "taker_buy_base": 51.828,
          "taker_buy_quote": 1705.43062
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 32.99,
          "high": 32.99,
          "low": 32.76,
          "close": 32.83,
          "volume": 301.265,
          "close_time": 1773547199999,
          "quote_volume": 9907.05445,
          "trades": 51,
          "taker_buy_base": 41.2,
          "taker_buy_quote": 1353.92396
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 32.85,
          "high": 33.19,
          "low": 32.73,
          "close": 33.14,
          "volume": 753.468,
          "close_time": 1773550799999,
          "quote_volume": 24844.96157,
          "trades": 99,
          "taker_buy_base": 604.02,
          "taker_buy_quote": 19919.82702
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 33.14,
          "high": 34.0,
          "low": 33.14,
          "close": 33.6,
          "volume": 1844.46,
          "close_time": 1773554399999,
          "quote_volume": 61848.0704,
          "trades": 333,
          "taker_buy_base": 1011.658,
          "taker_buy_quote": 33927.18491
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 33.66,
          "high": 34.0,
          "low": 33.57,
          "close": 33.57,
          "volume": 283.714,
          "close_time": 1773557999999,
          "quote_volume": 9592.96967,
          "trades": 83,
          "taker_buy_base": 172.786,
          "taker_buy_quote": 5845.27722
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 33.46,
          "high": 33.67,
          "low": 33.41,
          "close": 33.65,
          "volume": 498.85,
          "close_time": 1773561599999,
          "quote_volume": 16710.44083,
          "trades": 74,
          "taker_buy_base": 210.209,
          "taker_buy_quote": 7046.45216
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 33.67,
          "high": 33.87,
          "low": 33.64,
          "close": 33.69,
          "volume": 446.868,
          "close_time": 1773565199999,
          "quote_volume": 15093.96513,
          "trades": 88,
          "taker_buy_base": 315.399,
          "taker_buy_quote": 10652.02239
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 33.69,
          "high": 33.83,
          "low": 33.36,
          "close": 33.41,
          "volume": 1553.099,
          "close_time": 1773568799999,
          "quote_volume": 52151.36936,
          "trades": 188,
          "taker_buy_base": 267.186,
          "taker_buy_quote": 8985.61391
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 33.35,
          "high": 33.42,
          "low": 33.27,
          "close": 33.31,
          "volume": 86.895,
          "close_time": 1773572399999,
          "quote_volume": 2898.87582,
          "trades": 46,
          "taker_buy_base": 52.708,
          "taker_buy_quote": 1759.60266
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 33.39,
          "high": 33.6,
          "low": 33.3,
          "close": 33.6,
          "volume": 431.845,
          "close_time": 1773575999999,
          "quote_volume": 14443.09663,
          "trades": 67,
          "taker_buy_base": 305.772,
          "taker_buy_quote": 10232.83607
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 33.55,
          "high": 33.85,
          "low": 33.44,
          "close": 33.47,
          "volume": 436.859,
          "close_time": 1773579599999,
          "quote_volume": 14685.34637,
          "trades": 97,
          "taker_buy_base": 298.13,
          "taker_buy_quote": 10025.78009
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 33.5,
          "high": 33.57,
          "low": 33.04,
          "close": 33.36,
          "volume": 775.654,
          "close_time": 1773583199999,
          "quote_volume": 25853.77635,
          "trades": 154,
          "taker_buy_base": 369.376,
          "taker_buy_quote": 12321.24129
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 33.37,
          "high": 33.54,
          "low": 33.19,
          "close": 33.47,
          "volume": 752.622,
          "close_time": 1773586799999,
          "quote_volume": 25105.74878,
          "trades": 179,
          "taker_buy_base": 418.594,
          "taker_buy_quote": 13969.95625
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 33.48,
          "high": 33.68,
          "low": 33.38,
          "close": 33.41,
          "volume": 358.283,
          "close_time": 1773590399999,
          "quote_volume": 11992.23986,
          "trades": 103,
          "taker_buy_base": 232.171,
          "taker_buy_quote": 7774.0593
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 33.34,
          "high": 33.56,
          "low": 33.33,
          "close": 33.33,
          "volume": 508.253,
          "close_time": 1773593999999,
          "quote_volume": 16986.55112,
          "trades": 130,
          "taker_buy_base": 277.433,
          "taker_buy_quote": 9275.09341
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 33.35,
          "high": 33.76,
          "low": 33.28,
          "close": 33.67,
          "volume": 372.795,
          "close_time": 1773597599999,
          "quote_volume": 12519.88303,
          "trades": 83,
          "taker_buy_base": 283.259,
          "taker_buy_quote": 9525.51996
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 33.7,
          "high": 33.73,
          "low": 33.27,
          "close": 33.31,
          "volume": 417.693,
          "close_time": 1773601199999,
          "quote_volume": 14016.48795,
          "trades": 115,
          "taker_buy_base": 167.815,
          "taker_buy_quote": 5642.12034
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 33.3,
          "high": 33.45,
          "low": 33.29,
          "close": 33.35,
          "volume": 378.291,
          "close_time": 1773604799999,
          "quote_volume": 12631.03896,
          "trades": 93,
          "taker_buy_base": 267.284,
          "taker_buy_quote": 8928.6516
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 33.33,
          "high": 33.49,
          "low": 33.2,
          "close": 33.4,
          "volume": 499.884,
          "close_time": 1773608399999,
          "quote_volume": 16669.97544,
          "trades": 106,
          "taker_buy_base": 241.463,
          "taker_buy_quote": 8054.1938
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 33.36,
          "high": 34.12,
          "low": 33.33,
          "close": 34.07,
          "volume": 1339.271,
          "close_time": 1773611999999,
          "quote_volume": 45239.99182,
          "trades": 157,
          "taker_buy_base": 1056.426,
          "taker_buy_quote": 35682.08363
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 33.91,
          "high": 34.11,
          "low": 33.56,
          "close": 34.0,
          "volume": 752.244,
          "close_time": 1773615599999,
          "quote_volume": 25490.41239,
          "trades": 216,
          "taker_buy_base": 490.702,
          "taker_buy_quote": 16623.64603
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 33.99,
          "high": 34.13,
          "low": 33.62,
          "close": 33.84,
          "volume": 456.748,
          "close_time": 1773619199999,
          "quote_volume": 15522.9859,
          "trades": 133,
          "taker_buy_base": 332.749,
          "taker_buy_quote": 11315.64838
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 33.87,
          "high": 34.02,
          "low": 33.69,
          "close": 33.87,
          "volume": 202.433,
          "close_time": 1773622799999,
          "quote_volume": 6852.13428,
          "trades": 55,
          "taker_buy_base": 118.204,
          "taker_buy_quote": 4009.41437
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 33.81,
          "high": 33.86,
          "low": 33.69,
          "close": 33.77,
          "volume": 158.103,
          "close_time": 1773626399999,
          "quote_volume": 5337.0325,
          "trades": 39,
          "taker_buy_base": 63.337,
          "taker_buy_quote": 2139.02506
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 33.77,
          "high": 33.96,
          "low": 33.64,
          "close": 33.96,
          "volume": 88.203,
          "close_time": 1773629999999,
          "quote_volume": 2977.67208,
          "trades": 28,
          "taker_buy_base": 35.628,
          "taker_buy_quote": 1203.03633
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 33.85,
          "high": 34.49,
          "low": 33.82,
          "close": 34.24,
          "volume": 331.221,
          "close_time": 1773633599999,
          "quote_volume": 11317.45933,
          "trades": 109,
          "taker_buy_base": 211.114,
          "taker_buy_quote": 7206.96748
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 34.3,
          "high": 35.2,
          "low": 34.3,
          "close": 34.94,
          "volume": 1201.072,
          "close_time": 1773637199999,
          "quote_volume": 41948.38128,
          "trades": 325,
          "taker_buy_base": 733.327,
          "taker_buy_quote": 25606.68751
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 34.91,
          "high": 35.14,
          "low": 34.56,
          "close": 34.92,
          "volume": 3255.165,
          "close_time": 1773640799999,
          "quote_volume": 112990.7115,
          "trades": 333,
          "taker_buy_base": 509.108,
          "taker_buy_quote": 17719.34987
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 34.92,
          "high": 34.92,
          "low": 34.5,
          "close": 34.5,
          "volume": 376.717,
          "close_time": 1773644399999,
          "quote_volume": 13054.92943,
          "trades": 165,
          "taker_buy_base": 255.219,
          "taker_buy_quote": 8845.99164
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 34.49,
          "high": 34.84,
          "low": 34.49,
          "close": 34.81,
          "volume": 461.867,
          "close_time": 1773647999999,
          "quote_volume": 16007.72418,
          "trades": 128,
          "taker_buy_base": 356.234,
          "taker_buy_quote": 12348.15201
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 34.79,
          "high": 34.89,
          "low": 34.08,
          "close": 34.28,
          "volume": 1149.966,
          "close_time": 1773651599999,
          "quote_volume": 39480.77954,
          "trades": 190,
          "taker_buy_base": 524.096,
          "taker_buy_quote": 18010.29016
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 34.4,
          "high": 34.62,
          "low": 34.4,
          "close": 34.55,
          "volume": 576.716,
          "close_time": 1773655199999,
          "quote_volume": 19888.32312,
          "trades": 77,
          "taker_buy_base": 167.544,
          "taker_buy_quote": 5785.51114
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 34.54,
          "high": 34.65,
          "low": 34.53,
          "close": 34.54,
          "volume": 302.765,
          "close_time": 1773658799999,
          "quote_volume": 10467.90465,
          "trades": 73,
          "taker_buy_base": 225.571,
          "taker_buy_quote": 7799.50927
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 34.67,
          "high": 34.67,
          "low": 34.28,
          "close": 34.44,
          "volume": 315.749,
          "close_time": 1773662399999,
          "quote_volume": 10878.17419,
          "trades": 75,
          "taker_buy_base": 114.447,
          "taker_buy_quote": 3938.11979
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 34.36,
          "high": 34.52,
          "low": 34.31,
          "close": 34.48,
          "volume": 466.095,
          "close_time": 1773665999999,
          "quote_volume": 16045.29584,
          "trades": 107,
          "taker_buy_base": 242.572,
          "taker_buy_quote": 8347.91864
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 34.5,
          "high": 34.83,
          "low": 34.39,
          "close": 34.46,
          "volume": 429.349,
          "close_time": 1773669599999,
          "quote_volume": 14860.61255,
          "trades": 93,
          "taker_buy_base": 311.579,
          "taker_buy_quote": 10791.27749
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 34.5,
          "high": 34.76,
          "low": 34.07,
          "close": 34.44,
          "volume": 759.421,
          "close_time": 1773673199999,
          "quote_volume": 25981.57838,
          "trades": 196,
          "taker_buy_base": 307.12,
          "taker_buy_quote": 10535.75281
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 34.47,
          "high": 34.66,
          "low": 34.13,
          "close": 34.17,
          "volume": 767.328,
          "close_time": 1773676799999,
          "quote_volume": 26387.38996,
          "trades": 149,
          "taker_buy_base": 588.904,
          "taker_buy_quote": 20262.04705
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 34.16,
          "high": 34.62,
          "low": 34.16,
          "close": 34.57,
          "volume": 505.081,
          "close_time": 1773680399999,
          "quote_volume": 17397.45484,
          "trades": 79,
          "taker_buy_base": 387.721,
          "taker_buy_quote": 13352.9323
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 34.59,
          "high": 35.17,
          "low": 34.59,
          "close": 34.97,
          "volume": 4315.463,
          "close_time": 1773683999999,
          "quote_volume": 150655.70364,
          "trades": 426,
          "taker_buy_base": 3470.436,
          "taker_buy_quote": 121120.96995
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 35.09,
          "high": 36.17,
          "low": 34.98,
          "close": 35.58,
          "volume": 3165.352,
          "close_time": 1773687599999,
          "quote_volume": 112391.81474,
          "trades": 556,
          "taker_buy_base": 1620.45,
          "taker_buy_quote": 57514.24912
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 35.54,
          "high": 36.16,
          "low": 35.16,
          "close": 35.31,
          "volume": 1662.434,
          "close_time": 1773691199999,
          "quote_volume": 59304.378,
          "trades": 316,
          "taker_buy_base": 806.788,
          "taker_buy_quote": 28854.18415
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 35.39,
          "high": 36.09,
          "low": 35.39,
          "close": 35.81,
          "volume": 1399.046,
          "close_time": 1773694799999,
          "quote_volume": 49890.39775,
          "trades": 295,
          "taker_buy_base": 685.332,
          "taker_buy_quote": 24443.2511
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 35.81,
          "high": 37.03,
          "low": 35.65,
          "close": 36.63,
          "volume": 3534.564,
          "close_time": 1773698399999,
          "quote_volume": 129000.69655,
          "trades": 496,
          "taker_buy_base": 1375.597,
          "taker_buy_quote": 50143.21594
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 36.49,
          "high": 36.99,
          "low": 36.24,
          "close": 36.34,
          "volume": 3637.587,
          "close_time": 1773701999999,
          "quote_volume": 133262.2332,
          "trades": 512,
          "taker_buy_base": 2156.329,
          "taker_buy_quote": 79001.45731
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 36.29,
          "high": 36.34,
          "low": 35.79,
          "close": 35.95,
          "volume": 1679.59,
          "close_time": 1773705599999,
          "quote_volume": 60635.49563,
          "trades": 373,
          "taker_buy_base": 960.776,
          "taker_buy_quote": 34686.66134
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 35.91,
          "high": 36.33,
          "low": 35.73,
          "close": 35.87,
          "volume": 1712.92,
          "close_time": 1773709199999,
          "quote_volume": 61609.71164,
          "trades": 209,
          "taker_buy_base": 1228.03,
          "taker_buy_quote": 44108.93188
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 35.98,
          "high": 36.03,
          "low": 35.51,
          "close": 35.83,
          "volume": 827.006,
          "close_time": 1773712799999,
          "quote_volume": 29526.79879,
          "trades": 151,
          "taker_buy_base": 289.359,
          "taker_buy_quote": 10368.94961
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 35.84,
          "high": 36.26,
          "low": 35.62,
          "close": 35.96,
          "volume": 658.424,
          "close_time": 1773716399999,
          "quote_volume": 23698.49928,
          "trades": 177,
          "taker_buy_base": 404.493,
          "taker_buy_quote": 14563.95159
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 35.9,
          "high": 36.02,
          "low": 35.1,
          "close": 35.32,
          "volume": 753.852,
          "close_time": 1773719999999,
          "quote_volume": 26733.4674,
          "trades": 237,
          "taker_buy_base": 266.788,
          "taker_buy_quote": 9483.90127
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 35.32,
          "high": 35.44,
          "low": 34.35,
          "close": 34.77,
          "volume": 1097.341,
          "close_time": 1773723599999,
          "quote_volume": 38331.16388,
          "trades": 275,
          "taker_buy_base": 411.28,
          "taker_buy_quote": 14387.54873
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 34.74,
          "high": 34.97,
          "low": 34.59,
          "close": 34.86,
          "volume": 448.587,
          "close_time": 1773727199999,
          "quote_volume": 15598.93018,
          "trades": 102,
          "taker_buy_base": 298.831,
          "taker_buy_quote": 10397.83673
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 34.9,
          "high": 35.04,
          "low": 34.73,
          "close": 34.81,
          "volume": 358.831,
          "close_time": 1773730799999,
          "quote_volume": 12522.42362,
          "trades": 90,
          "taker_buy_base": 220.633,
          "taker_buy_quote": 7702.78515
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 34.93,
          "high": 35.57,
          "low": 34.93,
          "close": 35.21,
          "volume": 838.234,
          "close_time": 1773734399999,
          "quote_volume": 29647.86103,
          "trades": 151,
          "taker_buy_base": 374.015,
          "taker_buy_quote": 13210.83726
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 35.17,
          "high": 35.51,
          "low": 35.13,
          "close": 35.21,
          "volume": 220.193,
          "close_time": 1773737999999,
          "quote_volume": 7780.29327,
          "trades": 75,
          "taker_buy_base": 111.732,
          "taker_buy_quote": 3947.08817
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 35.25,
          "high": 35.61,
          "low": 35.13,
          "close": 35.41,
          "volume": 684.922,
          "close_time": 1773741599999,
          "quote_volume": 24261.08757,
          "trades": 138,
          "taker_buy_base": 159.761,
          "taker_buy_quote": 5656.45085
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 35.36,
          "high": 35.41,
          "low": 35.11,
          "close": 35.22,
          "volume": 2251.979,
          "close_time": 1773745199999,
          "quote_volume": 79445.75523,
          "trades": 241,
          "taker_buy_base": 698.563,
          "taker_buy_quote": 24623.74795
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 35.23,
          "high": 35.42,
          "low": 35.09,
          "close": 35.17,
          "volume": 245.255,
          "close_time": 1773748799999,
          "quote_volume": 8658.9518,
          "trades": 72,
          "taker_buy_base": 91.86,
          "taker_buy_quote": 3241.45752
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 35.13,
          "high": 35.2,
          "low": 34.67,
          "close": 34.84,
          "volume": 1685.596,
          "close_time": 1773752399999,
          "quote_volume": 58763.18332,
          "trades": 202,
          "taker_buy_base": 1432.296,
          "taker_buy_quote": 49929.35055
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 34.79,
          "high": 35.1,
          "low": 34.51,
          "close": 34.78,
          "volume": 383.946,
          "close_time": 1773755999999,
          "quote_volume": 13335.45575,
          "trades": 137,
          "taker_buy_base": 142.922,
          "taker_buy_quote": 4957.20499
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 34.63,
          "high": 35.09,
          "low": 34.63,
          "close": 35.07,
          "volume": 526.889,
          "close_time": 1773759599999,
          "quote_volume": 18399.90592,
          "trades": 131,
          "taker_buy_base": 474.651,
          "taker_buy_quote": 16573.58356
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 35.14,
          "high": 35.29,
          "low": 34.9,
          "close": 35.29,
          "volume": 369.967,
          "close_time": 1773763199999,
          "quote_volume": 13020.46638,
          "trades": 97,
          "taker_buy_base": 208.974,
          "taker_buy_quote": 7355.27095
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 35.2,
          "high": 35.61,
          "low": 34.98,
          "close": 34.98,
          "volume": 627.475,
          "close_time": 1773766799999,
          "quote_volume": 22201.24143,
          "trades": 141,
          "taker_buy_base": 374.44,
          "taker_buy_quote": 13250.20534
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 35.1,
          "high": 35.39,
          "low": 34.8,
          "close": 35.39,
          "volume": 1122.798,
          "close_time": 1773770399999,
          "quote_volume": 39291.38596,
          "trades": 172,
          "taker_buy_base": 414.434,
          "taker_buy_quote": 14524.83263
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 35.35,
          "high": 35.7,
          "low": 35.21,
          "close": 35.37,
          "volume": 1897.115,
          "close_time": 1773773999999,
          "quote_volume": 67484.15364,
          "trades": 185,
          "taker_buy_base": 602.962,
          "taker_buy_quote": 21431.68587
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 35.38,
          "high": 35.4,
          "low": 35.0,
          "close": 35.0,
          "volume": 287.717,
          "close_time": 1773777599999,
          "quote_volume": 10136.85946,
          "trades": 192,
          "taker_buy_base": 155.74,
          "taker_buy_quote": 5491.06447
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 35.07,
          "high": 35.57,
          "low": 35.07,
          "close": 35.55,
          "volume": 229.058,
          "close_time": 1773781199999,
          "quote_volume": 8096.56498,
          "trades": 67,
          "taker_buy_base": 207.483,
          "taker_buy_quote": 7332.10694
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 35.55,
          "high": 35.8,
          "low": 35.5,
          "close": 35.67,
          "volume": 701.633,
          "close_time": 1773784799999,
          "quote_volume": 25007.76397,
          "trades": 89,
          "taker_buy_base": 490.85,
          "taker_buy_quote": 17482.67477
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 35.73,
          "high": 35.74,
          "low": 35.46,
          "close": 35.56,
          "volume": 84.833,
          "close_time": 1773788399999,
          "quote_volume": 3014.94252,
          "trades": 44,
          "taker_buy_base": 54.891,
          "taker_buy_quote": 1951.70432
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 35.6,
          "high": 35.6,
          "low": 35.23,
          "close": 35.23,
          "volume": 745.024,
          "close_time": 1773791999999,
          "quote_volume": 26386.13358,
          "trades": 132,
          "taker_buy_base": 113.717,
          "taker_buy_quote": 4031.86122
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 35.29,
          "high": 35.5,
          "low": 34.97,
          "close": 35.16,
          "volume": 533.592,
          "close_time": 1773795599999,
          "quote_volume": 18798.57569,
          "trades": 112,
          "taker_buy_base": 375.499,
          "taker_buy_quote": 13253.40926
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 35.24,
          "high": 35.46,
          "low": 35.18,
          "close": 35.25,
          "volume": 73.353,
          "close_time": 1773799199999,
          "quote_volume": 2588.23472,
          "trades": 32,
          "taker_buy_base": 30.314,
          "taker_buy_quote": 1069.98959
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 35.3,
          "high": 35.73,
          "low": 35.3,
          "close": 35.64,
          "volume": 300.159,
          "close_time": 1773802799999,
          "quote_volume": 10665.81215,
          "trades": 88,
          "taker_buy_base": 120.324,
          "taker_buy_quote": 4281.80546
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 35.67,
          "high": 35.85,
          "low": 35.52,
          "close": 35.63,
          "volume": 328.969,
          "close_time": 1773806399999,
          "quote_volume": 11740.68701,
          "trades": 90,
          "taker_buy_base": 216.286,
          "taker_buy_quote": 7722.28156
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 35.71,
          "high": 35.82,
          "low": 35.38,
          "close": 35.56,
          "volume": 172.79,
          "close_time": 1773809999999,
          "quote_volume": 6148.57939,
          "trades": 56,
          "taker_buy_base": 104.302,
          "taker_buy_quote": 3716.19074
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 35.59,
          "high": 35.8,
          "low": 35.32,
          "close": 35.37,
          "volume": 641.014,
          "close_time": 1773813599999,
          "quote_volume": 22840.99804,
          "trades": 96,
          "taker_buy_base": 125.558,
          "taker_buy_quote": 4473.66618
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 35.54,
          "high": 35.66,
          "low": 35.43,
          "close": 35.46,
          "volume": 160.754,
          "close_time": 1773817199999,
          "quote_volume": 5711.00525,
          "trades": 53,
          "taker_buy_base": 29.226,
          "taker_buy_quote": 1038.07423
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 35.46,
          "high": 35.54,
          "low": 35.24,
          "close": 35.32,
          "volume": 117.963,
          "close_time": 1773820799999,
          "quote_volume": 4176.59897,
          "trades": 35,
          "taker_buy_base": 88.491,
          "taker_buy_quote": 3133.94943
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 35.4,
          "high": 35.42,
          "low": 35.2,
          "close": 35.27,
          "volume": 127.99,
          "close_time": 1773824399999,
          "quote_volume": 4522.98535,
          "trades": 55,
          "taker_buy_base": 81.441,
          "taker_buy_quote": 2878.26449
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 35.21,
          "high": 35.66,
          "low": 35.21,
          "close": 35.6,
          "volume": 134.121,
          "close_time": 1773827999999,
          "quote_volume": 4761.45281,
          "trades": 68,
          "taker_buy_base": 89.573,
          "taker_buy_quote": 3180.26355
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 35.6,
          "high": 35.68,
          "low": 34.97,
          "close": 35.25,
          "volume": 457.246,
          "close_time": 1773831599999,
          "quote_volume": 16207.90599,
          "trades": 163,
          "taker_buy_base": 172.815,
          "taker_buy_quote": 6123.86252
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 35.24,
          "high": 35.34,
          "low": 33.77,
          "close": 33.97,
          "volume": 2368.828,
          "close_time": 1773835199999,
          "quote_volume": 81443.95097,
          "trades": 387,
          "taker_buy_base": 1080.7,
          "taker_buy_quote": 37170.31308
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 33.97,
          "high": 34.02,
          "low": 33.26,
          "close": 33.55,
          "volume": 1443.891,
          "close_time": 1773838799999,
          "quote_volume": 48682.2398,
          "trades": 184,
          "taker_buy_base": 263.606,
          "taker_buy_quote": 8852.1216
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 33.25,
          "high": 33.59,
          "low": 33.13,
          "close": 33.46,
          "volume": 368.496,
          "close_time": 1773842399999,
          "quote_volume": 12288.34338,
          "trades": 122,
          "taker_buy_base": 271.57,
          "taker_buy_quote": 9051.40903
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 33.44,
          "high": 33.54,
          "low": 32.87,
          "close": 32.91,
          "volume": 239.439,
          "close_time": 1773845999999,
          "quote_volume": 7937.6118,
          "trades": 100,
          "taker_buy_base": 69.412,
          "taker_buy_quote": 2303.51349
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 32.94,
          "high": 33.02,
          "low": 32.4,
          "close": 32.8,
          "volume": 1386.865,
          "close_time": 1773849599999,
          "quote_volume": 45212.82499,
          "trades": 207,
          "taker_buy_base": 943.316,
          "taker_buy_quote": 30711.21737
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 32.77,
          "high": 32.84,
          "low": 32.37,
          "close": 32.37,
          "volume": 427.72,
          "close_time": 1773853199999,
          "quote_volume": 13985.22572,
          "trades": 139,
          "taker_buy_base": 152.086,
          "taker_buy_quote": 4975.19061
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 32.38,
          "high": 32.69,
          "low": 32.02,
          "close": 32.63,
          "volume": 883.609,
          "close_time": 1773856799999,
          "quote_volume": 28700.39987,
          "trades": 204,
          "taker_buy_base": 463.804,
          "taker_buy_quote": 15104.51336
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 32.74,
          "high": 32.97,
          "low": 32.46,
          "close": 32.5,
          "volume": 1088.938,
          "close_time": 1773860399999,
          "quote_volume": 35516.79022,
          "trades": 153,
          "taker_buy_base": 942.33,
          "taker_buy_quote": 30713.42091
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 32.5,
          "high": 32.68,
          "low": 32.32,
          "close": 32.43,
          "volume": 125.955,
          "close_time": 1773863999999,
          "quote_volume": 4092.68612,
          "trades": 55,
          "taker_buy_base": 68.431,
          "taker_buy_quote": 2226.49219
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 32.37,
          "high": 32.61,
          "low": 32.14,
          "close": 32.54,
          "volume": 347.541,
          "close_time": 1773867599999,
          "quote_volume": 11262.79309,
          "trades": 104,
          "taker_buy_base": 195.087,
          "taker_buy_quote": 6326.67087
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 32.61,
          "high": 32.83,
          "low": 32.58,
          "close": 32.8,
          "volume": 264.444,
          "close_time": 1773871199999,
          "quote_volume": 8669.11007,
          "trades": 56,
          "taker_buy_base": 206.232,
          "taker_buy_quote": 6762.10136
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 32.74,
          "high": 32.74,
          "low": 32.5,
          "close": 32.54,
          "volume": 90.373,
          "close_time": 1773874799999,
          "quote_volume": 2942.81245,
          "trades": 49,
          "taker_buy_base": 50.18,
          "taker_buy_quote": 1633.26957
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 32.51,
          "high": 32.67,
          "low": 32.48,
          "close": 32.58,
          "volume": 74.27,
          "close_time": 1773878399999,
          "quote_volume": 2417.6654,
          "trades": 37,
          "taker_buy_base": 54.018,
          "taker_buy_quote": 1758.98771
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 32.64,
          "high": 32.77,
          "low": 32.52,
          "close": 32.52,
          "volume": 136.787,
          "close_time": 1773881999999,
          "quote_volume": 4470.91847,
          "trades": 50,
          "taker_buy_base": 98.482,
          "taker_buy_quote": 3220.22398
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 32.59,
          "high": 32.59,
          "low": 32.32,
          "close": 32.51,
          "volume": 19.426,
          "close_time": 1773885599999,
          "quote_volume": 630.45439,
          "trades": 15,
          "taker_buy_base": 15.024,
          "taker_buy_quote": 487.96861
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 32.46,
          "high": 32.57,
          "low": 32.46,
          "close": 32.48,
          "volume": 38.43,
          "close_time": 1773889199999,
          "quote_volume": 1249.44792,
          "trades": 18,
          "taker_buy_base": 22.599,
          "taker_buy_quote": 734.48472
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 32.51,
          "high": 32.87,
          "low": 32.48,
          "close": 32.56,
          "volume": 94.243,
          "close_time": 1773892799999,
          "quote_volume": 3071.15136,
          "trades": 30,
          "taker_buy_base": 17.168,
          "taker_buy_quote": 559.41489
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 32.53,
          "high": 32.57,
          "low": 32.26,
          "close": 32.31,
          "volume": 66.573,
          "close_time": 1773896399999,
          "quote_volume": 2155.07321,
          "trades": 35,
          "taker_buy_base": 24.861,
          "taker_buy_quote": 805.55883
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 32.29,
          "high": 32.34,
          "low": 32.15,
          "close": 32.17,
          "volume": 135.995,
          "close_time": 1773899999999,
          "quote_volume": 4379.62522,
          "trades": 45,
          "taker_buy_base": 19.842,
          "taker_buy_quote": 638.29619
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 32.19,
          "high": 32.19,
          "low": 31.95,
          "close": 31.97,
          "volume": 237.274,
          "close_time": 1773903599999,
          "quote_volume": 7603.44653,
          "trades": 70,
          "taker_buy_base": 76.305,
          "taker_buy_quote": 2445.94453
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 32.0,
          "high": 32.0,
          "low": 31.57,
          "close": 31.83,
          "volume": 2558.659,
          "close_time": 1773907199999,
          "quote_volume": 81436.04588,
          "trades": 224,
          "taker_buy_base": 1800.925,
          "taker_buy_quote": 57273.8412
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 31.78,
          "high": 31.92,
          "low": 31.71,
          "close": 31.89,
          "volume": 187.348,
          "close_time": 1773910799999,
          "quote_volume": 5965.10537,
          "trades": 67,
          "taker_buy_base": 134.119,
          "taker_buy_quote": 4272.41657
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 31.9,
          "high": 32.15,
          "low": 31.86,
          "close": 31.97,
          "volume": 316.66,
          "close_time": 1773914399999,
          "quote_volume": 10125.73119,
          "trades": 95,
          "taker_buy_base": 186.313,
          "taker_buy_quote": 5963.53267
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 31.98,
          "high": 32.02,
          "low": 31.7,
          "close": 31.7,
          "volume": 633.204,
          "close_time": 1773917999999,
          "quote_volume": 20110.56084,
          "trades": 54,
          "taker_buy_base": 558.361,
          "taker_buy_quote": 17732.38134
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 31.77,
          "high": 31.9,
          "low": 31.72,
          "close": 31.82,
          "volume": 897.533,
          "close_time": 1773921599999,
          "quote_volume": 28605.17738,
          "trades": 93,
          "taker_buy_base": 257.851,
          "taker_buy_quote": 8206.0706
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 31.74,
          "high": 31.81,
          "low": 31.38,
          "close": 31.48,
          "volume": 843.339,
          "close_time": 1773925199999,
          "quote_volume": 26565.54648,
          "trades": 100,
          "taker_buy_base": 619.837,
          "taker_buy_quote": 19498.48905
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 31.4,
          "high": 31.68,
          "low": 31.22,
          "close": 31.56,
          "volume": 1998.651,
          "close_time": 1773928799999,
          "quote_volume": 62741.93405,
          "trades": 222,
          "taker_buy_base": 715.203,
          "taker_buy_quote": 22465.80665
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 31.59,
          "high": 31.62,
          "low": 31.31,
          "close": 31.42,
          "volume": 128.018,
          "close_time": 1773932399999,
          "quote_volume": 4019.19395,
          "trades": 33,
          "taker_buy_base": 23.612,
          "taker_buy_quote": 741.76931
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 31.59,
          "high": 31.59,
          "low": 31.22,
          "close": 31.42,
          "volume": 153.72,
          "close_time": 1773935999999,
          "quote_volume": 4821.1886,
          "trades": 28,
          "taker_buy_base": 119.957,
          "taker_buy_quote": 3763.48026
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 31.34,
          "high": 31.36,
          "low": 31.14,
          "close": 31.22,
          "volume": 121.068,
          "close_time": 1773939599999,
          "quote_volume": 3789.83811,
          "trades": 48,
          "taker_buy_base": 30.766,
          "taker_buy_quote": 962.71732
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 31.23,
          "high": 31.49,
          "low": 31.16,
          "close": 31.46,
          "volume": 69.082,
          "close_time": 1773943199999,
          "quote_volume": 2160.69709,
          "trades": 23,
          "taker_buy_base": 61.571,
          "taker_buy_quote": 1925.13938
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 31.44,
          "high": 31.47,
          "low": 31.27,
          "close": 31.36,
          "volume": 83.27,
          "close_time": 1773946799999,
          "quote_volume": 2609.23238,
          "trades": 34,
          "taker_buy_base": 51.787,
          "taker_buy_quote": 1622.05834
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 31.47,
          "high": 31.64,
          "low": 31.35,
          "close": 31.45,
          "volume": 308.36,
          "close_time": 1773950399999,
          "quote_volume": 9713.54858,
          "trades": 96,
          "taker_buy_base": 92.696,
          "taker_buy_quote": 2921.85033
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 31.42,
          "high": 31.68,
          "low": 31.42,
          "close": 31.57,
          "volume": 524.507,
          "close_time": 1773953999999,
          "quote_volume": 16558.21195,
          "trades": 133,
          "taker_buy_base": 451.831,
          "taker_buy_quote": 14270.32332
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 31.61,
          "high": 31.81,
          "low": 31.61,
          "close": 31.79,
          "volume": 179.636,
          "close_time": 1773957599999,
          "quote_volume": 5699.12952,
          "trades": 44,
          "taker_buy_base": 74.26,
          "taker_buy_quote": 2350.48331
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 31.74,
          "high": 31.74,
          "low": 31.41,
          "close": 31.54,
          "volume": 238.699,
          "close_time": 1773961199999,
          "quote_volume": 7521.2245,
          "trades": 61,
          "taker_buy_base": 70.424,
          "taker_buy_quote": 2223.60263
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 31.64,
          "high": 31.64,
          "low": 31.26,
          "close": 31.36,
          "volume": 711.475,
          "close_time": 1773964799999,
          "quote_volume": 22432.02996,
          "trades": 109,
          "taker_buy_base": 145.425,
          "taker_buy_quote": 4593.37146
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 31.43,
          "high": 31.85,
          "low": 31.43,
          "close": 31.71,
          "volume": 708.952,
          "close_time": 1773968399999,
          "quote_volume": 22456.40937,
          "trades": 147,
          "taker_buy_base": 500.311,
          "taker_buy_quote": 15839.57304
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 31.73,
          "high": 32.0,
          "low": 31.72,
          "close": 31.72,
          "volume": 1002.277,
          "close_time": 1773971999999,
          "quote_volume": 31937.28443,
          "trades": 153,
          "taker_buy_base": 397.352,
          "taker_buy_quote": 12667.00049
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 31.77,
          "high": 31.77,
          "low": 31.53,
          "close": 31.73,
          "volume": 1725.083,
          "close_time": 1773975599999,
          "quote_volume": 54729.63173,
          "trades": 107,
          "taker_buy_base": 286.906,
          "taker_buy_quote": 9095.88256
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 31.69,
          "high": 31.88,
          "low": 31.66,
          "close": 31.77,
          "volume": 181.312,
          "close_time": 1773979199999,
          "quote_volume": 5760.39814,
          "trades": 45,
          "taker_buy_base": 136.769,
          "taker_buy_quote": 4346.65359
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 31.79,
          "high": 31.87,
          "low": 31.63,
          "close": 31.8,
          "volume": 246.04,
          "close_time": 1773982799999,
          "quote_volume": 7824.84689,
          "trades": 63,
          "taker_buy_base": 201.239,
          "taker_buy_quote": 6401.05036
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 31.78,
          "high": 32.0,
          "low": 31.76,
          "close": 31.86,
          "volume": 322.31,
          "close_time": 1773986399999,
          "quote_volume": 10285.87722,
          "trades": 52,
          "taker_buy_base": 164.175,
          "taker_buy_quote": 5243.69038
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 31.81,
          "high": 31.89,
          "low": 31.7,
          "close": 31.75,
          "volume": 198.677,
          "close_time": 1773989999999,
          "quote_volume": 6315.93316,
          "trades": 54,
          "taker_buy_base": 175.258,
          "taker_buy_quote": 5571.53236
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 31.7,
          "high": 31.91,
          "low": 31.49,
          "close": 31.81,
          "volume": 735.367,
          "close_time": 1773993599999,
          "quote_volume": 23388.25535,
          "trades": 114,
          "taker_buy_base": 643.147,
          "taker_buy_quote": 20470.80461
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 31.82,
          "high": 32.19,
          "low": 31.82,
          "close": 32.0,
          "volume": 397.337,
          "close_time": 1773997199999,
          "quote_volume": 12761.55665,
          "trades": 86,
          "taker_buy_base": 307.135,
          "taker_buy_quote": 9869.77395
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 31.89,
          "high": 31.94,
          "low": 31.7,
          "close": 31.82,
          "volume": 150.585,
          "close_time": 1774000799999,
          "quote_volume": 4784.70921,
          "trades": 47,
          "taker_buy_base": 19.306,
          "taker_buy_quote": 615.65411
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 31.81,
          "high": 31.95,
          "low": 31.7,
          "close": 31.92,
          "volume": 739.03,
          "close_time": 1774004399999,
          "quote_volume": 23482.93522,
          "trades": 93,
          "taker_buy_base": 216.459,
          "taker_buy_quote": 6889.70052
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 31.9,
          "high": 32.08,
          "low": 31.72,
          "close": 31.78,
          "volume": 155.285,
          "close_time": 1774007999999,
          "quote_volume": 4961.28306,
          "trades": 55,
          "taker_buy_base": 79.968,
          "taker_buy_quote": 2560.03191
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 31.79,
          "high": 31.87,
          "low": 31.63,
          "close": 31.68,
          "volume": 767.139,
          "close_time": 1774011599999,
          "quote_volume": 24295.87667,
          "trades": 99,
          "taker_buy_base": 90.841,
          "taker_buy_quote": 2880.98612
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 31.68,
          "high": 31.85,
          "low": 31.6,
          "close": 31.63,
          "volume": 614.422,
          "close_time": 1774015199999,
          "quote_volume": 19464.6411,
          "trades": 94,
          "taker_buy_base": 164.032,
          "taker_buy_quote": 5202.57269
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 31.5,
          "high": 31.86,
          "low": 31.47,
          "close": 31.63,
          "volume": 2075.031,
          "close_time": 1774018799999,
          "quote_volume": 65762.26549,
          "trades": 216,
          "taker_buy_base": 306.783,
          "taker_buy_quote": 9719.34381
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 31.64,
          "high": 31.7,
          "low": 31.38,
          "close": 31.58,
          "volume": 171.693,
          "close_time": 1774022399999,
          "quote_volume": 5419.00426,
          "trades": 56,
          "taker_buy_base": 71.458,
          "taker_buy_quote": 2255.6928
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 31.65,
          "high": 31.86,
          "low": 31.59,
          "close": 31.85,
          "volume": 106.371,
          "close_time": 1774025999999,
          "quote_volume": 3376.36876,
          "trades": 43,
          "taker_buy_base": 59.49,
          "taker_buy_quote": 1889.09689
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 31.78,
          "high": 31.89,
          "low": 31.66,
          "close": 31.87,
          "volume": 144.53,
          "close_time": 1774029599999,
          "quote_volume": 4591.11882,
          "trades": 43,
          "taker_buy_base": 98.868,
          "taker_buy_quote": 3140.93071
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 31.87,
          "high": 31.97,
          "low": 31.52,
          "close": 31.54,
          "volume": 209.795,
          "close_time": 1774033199999,
          "quote_volume": 6690.54062,
          "trades": 51,
          "taker_buy_base": 65.942,
          "taker_buy_quote": 2105.76376
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 31.58,
          "high": 31.75,
          "low": 31.39,
          "close": 31.75,
          "volume": 233.363,
          "close_time": 1774036799999,
          "quote_volume": 7371.44295,
          "trades": 65,
          "taker_buy_base": 135.081,
          "taker_buy_quote": 4271.49227
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 31.72,
          "high": 31.77,
          "low": 31.45,
          "close": 31.63,
          "volume": 88.786,
          "close_time": 1774040399999,
          "quote_volume": 2807.80219,
          "trades": 33,
          "taker_buy_base": 52.941,
          "taker_buy_quote": 1672.79804
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 31.6,
          "high": 32.0,
          "low": 31.6,
          "close": 31.97,
          "volume": 867.124,
          "close_time": 1774043999999,
          "quote_volume": 27570.63937,
          "trades": 78,
          "taker_buy_base": 396.434,
          "taker_buy_quote": 12621.18018
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 31.87,
          "high": 32.21,
          "low": 31.82,
          "close": 32.18,
          "volume": 387.826,
          "close_time": 1774047599999,
          "quote_volume": 12414.28122,
          "trades": 53,
          "taker_buy_base": 245.934,
          "taker_buy_quote": 7872.81827
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 32.09,
          "high": 32.1,
          "low": 32.02,
          "close": 32.04,
          "volume": 164.3,
          "close_time": 1774051199999,
          "quote_volume": 5267.93626,
          "trades": 39,
          "taker_buy_base": 35.925,
          "taker_buy_quote": 1152.32394
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 32.08,
          "high": 32.22,
          "low": 32.02,
          "close": 32.21,
          "volume": 98.799,
          "close_time": 1774054799999,
          "quote_volume": 3174.42477,
          "trades": 23,
          "taker_buy_base": 22.722,
          "taker_buy_quote": 730.29448
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 32.25,
          "high": 32.33,
          "low": 32.09,
          "close": 32.09,
          "volume": 205.177,
          "close_time": 1774058399999,
          "quote_volume": 6623.68381,
          "trades": 35,
          "taker_buy_base": 185.82,
          "taker_buy_quote": 6000.22005
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 32.0,
          "high": 32.25,
          "low": 31.99,
          "close": 32.23,
          "volume": 1024.433,
          "close_time": 1774061999999,
          "quote_volume": 32981.00396,
          "trades": 52,
          "taker_buy_base": 230.031,
          "taker_buy_quote": 7407.2342
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 32.23,
          "high": 32.32,
          "low": 32.11,
          "close": 32.11,
          "volume": 299.12,
          "close_time": 1774065599999,
          "quote_volume": 9633.47294,
          "trades": 43,
          "taker_buy_base": 188.198,
          "taker_buy_quote": 6064.3222
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 32.16,
          "high": 32.25,
          "low": 32.04,
          "close": 32.04,
          "volume": 72.916,
          "close_time": 1774069199999,
          "quote_volume": 2346.54341,
          "trades": 15,
          "taker_buy_base": 15.044,
          "taker_buy_quote": 483.954
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 32.15,
          "high": 32.37,
          "low": 32.01,
          "close": 32.19,
          "volume": 1206.136,
          "close_time": 1774072799999,
          "quote_volume": 38932.56418,
          "trades": 101,
          "taker_buy_base": 1058.503,
          "taker_buy_quote": 34187.14429
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 32.18,
          "high": 32.28,
          "low": 32.16,
          "close": 32.16,
          "volume": 177.963,
          "close_time": 1774076399999,
          "quote_volume": 5733.76966,
          "trades": 30,
          "taker_buy_base": 31.359,
          "taker_buy_quote": 1010.99424
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 32.17,
          "high": 32.24,
          "low": 32.05,
          "close": 32.05,
          "volume": 130.115,
          "close_time": 1774079999999,
          "quote_volume": 4185.7936,
          "trades": 30,
          "taker_buy_base": 110.98,
          "taker_buy_quote": 3570.51839
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 32.1,
          "high": 32.34,
          "low": 32.07,
          "close": 32.28,
          "volume": 1173.031,
          "close_time": 1774083599999,
          "quote_volume": 37707.32889,
          "trades": 109,
          "taker_buy_base": 291.888,
          "taker_buy_quote": 9408.47273
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 32.29,
          "high": 32.43,
          "low": 32.22,
          "close": 32.26,
          "volume": 298.969,
          "close_time": 1774087199999,
          "quote_volume": 9656.30985,
          "trades": 51,
          "taker_buy_base": 38.027,
          "taker_buy_quote": 1228.78823
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 32.28,
          "high": 32.31,
          "low": 32.17,
          "close": 32.31,
          "volume": 109.653,
          "close_time": 1774090799999,
          "quote_volume": 3538.66495,
          "trades": 28,
          "taker_buy_base": 54.862,
          "taker_buy_quote": 1771.05358
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 32.34,
          "high": 32.91,
          "low": 32.34,
          "close": 32.76,
          "volume": 1074.209,
          "close_time": 1774094399999,
          "quote_volume": 35114.76563,
          "trades": 179,
          "taker_buy_base": 518.864,
          "taker_buy_quote": 16934.777
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 32.62,
          "high": 32.74,
          "low": 32.46,
          "close": 32.58,
          "volume": 1537.278,
          "close_time": 1774097999999,
          "quote_volume": 50224.76456,
          "trades": 161,
          "taker_buy_base": 1133.61,
          "taker_buy_quote": 37073.15992
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 32.57,
          "high": 32.96,
          "low": 32.57,
          "close": 32.9,
          "volume": 382.03,
          "close_time": 1774101599999,
          "quote_volume": 12536.37891,
          "trades": 77,
          "taker_buy_base": 128.885,
          "taker_buy_quote": 4222.9501
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 32.93,
          "high": 33.34,
          "low": 32.77,
          "close": 32.88,
          "volume": 2371.16,
          "close_time": 1774105199999,
          "quote_volume": 78658.84492,
          "trades": 204,
          "taker_buy_base": 405.603,
          "taker_buy_quote": 13441.57939
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 32.87,
          "high": 33.26,
          "low": 32.86,
          "close": 33.17,
          "volume": 588.775,
          "close_time": 1774108799999,
          "quote_volume": 19484.56487,
          "trades": 129,
          "taker_buy_base": 417.852,
          "taker_buy_quote": 13838.11063
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 33.19,
          "high": 33.33,
          "low": 32.6,
          "close": 32.71,
          "volume": 792.379,
          "close_time": 1774112399999,
          "quote_volume": 26065.88242,
          "trades": 149,
          "taker_buy_base": 517.661,
          "taker_buy_quote": 17041.23569
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 32.72,
          "high": 32.93,
          "low": 32.71,
          "close": 32.9,
          "volume": 102.959,
          "close_time": 1774115999999,
          "quote_volume": 3377.47797,
          "trades": 36,
          "taker_buy_base": 47.22,
          "taker_buy_quote": 1549.3229
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 32.96,
          "high": 33.09,
          "low": 32.9,
          "close": 33.01,
          "volume": 115.416,
          "close_time": 1774119599999,
          "quote_volume": 3810.88741,
          "trades": 25,
          "taker_buy_base": 35.118,
          "taker_buy_quote": 1158.60351
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 33.01,
          "high": 33.05,
          "low": 32.73,
          "close": 32.76,
          "volume": 42.201,
          "close_time": 1774123199999,
          "quote_volume": 1389.88766,
          "trades": 16,
          "taker_buy_base": 4.917,
          "taker_buy_quote": 161.55225
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 32.84,
          "high": 32.87,
          "low": 32.73,
          "close": 32.74,
          "volume": 175.059,
          "close_time": 1774126799999,
          "quote_volume": 5741.79074,
          "trades": 34,
          "taker_buy_base": 126.753,
          "taker_buy_quote": 4159.36888
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 32.76,
          "high": 32.77,
          "low": 32.53,
          "close": 32.58,
          "volume": 176.458,
          "close_time": 1774130399999,
          "quote_volume": 5759.4005,
          "trades": 33,
          "taker_buy_base": 86.018,
          "taker_buy_quote": 2813.55503
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 32.54,
          "high": 32.54,
          "low": 32.36,
          "close": 32.39,
          "volume": 1145.454,
          "close_time": 1774133999999,
          "quote_volume": 37111.24294,
          "trades": 108,
          "taker_buy_base": 945.533,
          "taker_buy_quote": 30629.29771
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 32.42,
          "high": 32.43,
          "low": 31.09,
          "close": 31.38,
          "volume": 3688.161,
          "close_time": 1774137599999,
          "quote_volume": 116991.70532,
          "trades": 576,
          "taker_buy_base": 2360.4,
          "taker_buy_quote": 74896.7702
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 31.3,
          "high": 31.65,
          "low": 30.8,
          "close": 31.44,
          "volume": 1373.392,
          "close_time": 1774141199999,
          "quote_volume": 42789.7162,
          "trades": 260,
          "taker_buy_base": 850.54,
          "taker_buy_quote": 26446.25941
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 31.52,
          "high": 31.57,
          "low": 31.24,
          "close": 31.37,
          "volume": 197.913,
          "close_time": 1774144799999,
          "quote_volume": 6206.38086,
          "trades": 66,
          "taker_buy_base": 61.258,
          "taker_buy_quote": 1921.36086
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 31.44,
          "high": 31.59,
          "low": 31.3,
          "close": 31.52,
          "volume": 71.565,
          "close_time": 1774148399999,
          "quote_volume": 2251.5516,
          "trades": 26,
          "taker_buy_base": 53.495,
          "taker_buy_quote": 1683.35033
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 31.44,
          "high": 31.78,
          "low": 31.38,
          "close": 31.46,
          "volume": 912.045,
          "close_time": 1774151999999,
          "quote_volume": 28723.74087,
          "trades": 87,
          "taker_buy_base": 197.08,
          "taker_buy_quote": 6226.75097
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 31.45,
          "high": 31.59,
          "low": 31.38,
          "close": 31.58,
          "volume": 348.581,
          "close_time": 1774155599999,
          "quote_volume": 10987.54384,
          "trades": 72,
          "taker_buy_base": 194.78,
          "taker_buy_quote": 6145.40796
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 31.51,
          "high": 31.52,
          "low": 31.38,
          "close": 31.4,
          "volume": 221.379,
          "close_time": 1774159199999,
          "quote_volume": 6961.91993,
          "trades": 45,
          "taker_buy_base": 77.183,
          "taker_buy_quote": 2428.0301
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 31.36,
          "high": 31.37,
          "low": 31.26,
          "close": 31.26,
          "volume": 121.708,
          "close_time": 1774162799999,
          "quote_volume": 3807.66863,
          "trades": 33,
          "taker_buy_base": 45.915,
          "taker_buy_quote": 1436.65203
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 31.28,
          "high": 31.32,
          "low": 31.16,
          "close": 31.16,
          "volume": 69.17,
          "close_time": 1774166399999,
          "quote_volume": 2160.4056,
          "trades": 42,
          "taker_buy_base": 44.373,
          "taker_buy_quote": 1386.61464
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 31.16,
          "high": 31.32,
          "low": 30.99,
          "close": 31.32,
          "volume": 1744.533,
          "close_time": 1774169999999,
          "quote_volume": 54140.35979,
          "trades": 90,
          "taker_buy_base": 1296.51,
          "taker_buy_quote": 40236.59289
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 31.29,
          "high": 31.49,
          "low": 31.25,
          "close": 31.39,
          "volume": 877.746,
          "close_time": 1774173599999,
          "quote_volume": 27610.13602,
          "trades": 76,
          "taker_buy_base": 797.216,
          "taker_buy_quote": 25082.49529
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 31.39,
          "high": 31.39,
          "low": 31.15,
          "close": 31.15,
          "volume": 152.319,
          "close_time": 1774177199999,
          "quote_volume": 4760.92867,
          "trades": 52,
          "taker_buy_base": 53.612,
          "taker_buy_quote": 1675.58255
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 31.12,
          "high": 31.28,
          "low": 31.11,
          "close": 31.25,
          "volume": 1324.541,
          "close_time": 1774180799999,
          "quote_volume": 41387.96116,
          "trades": 109,
          "taker_buy_base": 729.851,
          "taker_buy_quote": 22801.66589
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 31.24,
          "high": 32.15,
          "low": 31.24,
          "close": 32.06,
          "volume": 917.974,
          "close_time": 1774184399999,
          "quote_volume": 29290.95313,
          "trades": 193,
          "taker_buy_base": 469.459,
          "taker_buy_quote": 14954.78169
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 32.09,
          "high": 32.64,
          "low": 32.09,
          "close": 32.29,
          "volume": 1818.855,
          "close_time": 1774187999999,
          "quote_volume": 58767.17507,
          "trades": 144,
          "taker_buy_base": 455.482,
          "taker_buy_quote": 14712.25866
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 32.38,
          "high": 32.59,
          "low": 32.31,
          "close": 32.32,
          "volume": 293.418,
          "close_time": 1774191599999,
          "quote_volume": 9538.66591,
          "trades": 42,
          "taker_buy_base": 249.497,
          "taker_buy_quote": 8112.73901
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 32.42,
          "high": 32.45,
          "low": 32.18,
          "close": 32.26,
          "volume": 1015.883,
          "close_time": 1774195199999,
          "quote_volume": 32768.13808,
          "trades": 54,
          "taker_buy_base": 128.184,
          "taker_buy_quote": 4139.11727
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 32.2,
          "high": 32.23,
          "low": 31.98,
          "close": 32.09,
          "volume": 1190.076,
          "close_time": 1774198799999,
          "quote_volume": 38185.06128,
          "trades": 101,
          "taker_buy_base": 591.794,
          "taker_buy_quote": 18984.44007
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 32.02,
          "high": 32.1,
          "low": 31.89,
          "close": 32.01,
          "volume": 384.662,
          "close_time": 1774202399999,
          "quote_volume": 12314.52871,
          "trades": 74,
          "taker_buy_base": 334.418,
          "taker_buy_quote": 10705.91363
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 31.94,
          "high": 32.02,
          "low": 31.7,
          "close": 31.74,
          "volume": 385.228,
          "close_time": 1774205999999,
          "quote_volume": 12286.60076,
          "trades": 90,
          "taker_buy_base": 199.706,
          "taker_buy_quote": 6374.15547
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 31.71,
          "high": 31.89,
          "low": 31.61,
          "close": 31.75,
          "volume": 440.748,
          "close_time": 1774209599999,
          "quote_volume": 13969.93708,
          "trades": 88,
          "taker_buy_base": 295.013,
          "taker_buy_quote": 9352.21035
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 31.75,
          "high": 31.83,
          "low": 31.46,
          "close": 31.59,
          "volume": 221.588,
          "close_time": 1774213199999,
          "quote_volume": 7024.04778,
          "trades": 59,
          "taker_buy_base": 109.664,
          "taker_buy_quote": 3481.78507
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 31.53,
          "high": 32.32,
          "low": 31.13,
          "close": 32.0,
          "volume": 1291.972,
          "close_time": 1774216799999,
          "quote_volume": 41128.05149,
          "trades": 165,
          "taker_buy_base": 607.179,
          "taker_buy_quote": 19295.76558
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 31.83,
          "high": 32.57,
          "low": 31.72,
          "close": 32.39,
          "volume": 641.675,
          "close_time": 1774220399999,
          "quote_volume": 20734.32114,
          "trades": 213,
          "taker_buy_base": 464.066,
          "taker_buy_quote": 15006.04898
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 32.33,
          "high": 32.48,
          "low": 32.13,
          "close": 32.21,
          "volume": 461.945,
          "close_time": 1774223999999,
          "quote_volume": 14930.59309,
          "trades": 83,
          "taker_buy_base": 297.062,
          "taker_buy_quote": 9608.32407
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 32.18,
          "high": 32.77,
          "low": 32.14,
          "close": 32.6,
          "volume": 1112.901,
          "close_time": 1774227599999,
          "quote_volume": 36067.61887,
          "trades": 202,
          "taker_buy_base": 716.428,
          "taker_buy_quote": 23218.63217
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 32.61,
          "high": 33.05,
          "low": 32.43,
          "close": 32.43,
          "volume": 750.502,
          "close_time": 1774231199999,
          "quote_volume": 24602.40163,
          "trades": 268,
          "taker_buy_base": 454.03,
          "taker_buy_quote": 14892.51634
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 32.48,
          "high": 32.85,
          "low": 32.37,
          "close": 32.75,
          "volume": 171.531,
          "close_time": 1774234799999,
          "quote_volume": 5577.31825,
          "trades": 45,
          "taker_buy_base": 80.509,
          "taker_buy_quote": 2623.72815
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 32.88,
          "high": 33.0,
          "low": 32.77,
          "close": 32.79,
          "volume": 295.76,
          "close_time": 1774238399999,
          "quote_volume": 9722.09494,
          "trades": 54,
          "taker_buy_base": 95.89,
          "taker_buy_quote": 3148.40232
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 32.86,
          "high": 33.77,
          "low": 32.83,
          "close": 33.7,
          "volume": 589.751,
          "close_time": 1774241999999,
          "quote_volume": 19642.75469,
          "trades": 148,
          "taker_buy_base": 393.466,
          "taker_buy_quote": 13104.8469
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 33.66,
          "high": 34.36,
          "low": 33.66,
          "close": 33.94,
          "volume": 2085.993,
          "close_time": 1774245599999,
          "quote_volume": 70817.76766,
          "trades": 310,
          "taker_buy_base": 867.946,
          "taker_buy_quote": 29473.14773
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 33.94,
          "high": 33.99,
          "low": 33.29,
          "close": 33.48,
          "volume": 1771.967,
          "close_time": 1774249199999,
          "quote_volume": 59385.98181,
          "trades": 212,
          "taker_buy_base": 1038.568,
          "taker_buy_quote": 34823.29677
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 33.52,
          "high": 33.65,
          "low": 32.82,
          "close": 33.06,
          "volume": 715.192,
          "close_time": 1774252799999,
          "quote_volume": 23810.12568,
          "trades": 133,
          "taker_buy_base": 263.771,
          "taker_buy_quote": 8785.81352
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 33.17,
          "high": 33.27,
          "low": 33.06,
          "close": 33.12,
          "volume": 332.034,
          "close_time": 1774256399999,
          "quote_volume": 11014.52082,
          "trades": 67,
          "taker_buy_base": 241.964,
          "taker_buy_quote": 8025.26023
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 32.85,
          "high": 33.22,
          "low": 32.73,
          "close": 33.19,
          "volume": 1197.265,
          "close_time": 1774259999999,
          "quote_volume": 39429.87785,
          "trades": 194,
          "taker_buy_base": 904.512,
          "taker_buy_quote": 29794.95574
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 33.25,
          "high": 33.53,
          "low": 32.84,
          "close": 33.14,
          "volume": 652.065,
          "close_time": 1774263599999,
          "quote_volume": 21602.90799,
          "trades": 85,
          "taker_buy_base": 198.355,
          "taker_buy_quote": 6626.75927
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 33.17,
          "high": 34.59,
          "low": 33.09,
          "close": 33.94,
          "volume": 3596.121,
          "close_time": 1774267199999,
          "quote_volume": 122003.12314,
          "trades": 525,
          "taker_buy_base": 2020.534,
          "taker_buy_quote": 68347.39117
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 34.02,
          "high": 34.52,
          "low": 33.82,
          "close": 34.47,
          "volume": 3154.01,
          "close_time": 1774270799999,
          "quote_volume": 108225.50325,
          "trades": 217,
          "taker_buy_base": 1247.753,
          "taker_buy_quote": 42835.73835
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 34.55,
          "high": 34.89,
          "low": 34.2,
          "close": 34.35,
          "volume": 635.006,
          "close_time": 1774274399999,
          "quote_volume": 21924.54075,
          "trades": 137,
          "taker_buy_base": 391.764,
          "taker_buy_quote": 13514.19913
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 34.49,
          "high": 34.5,
          "low": 34.01,
          "close": 34.26,
          "volume": 1053.387,
          "close_time": 1774277999999,
          "quote_volume": 36105.12527,
          "trades": 93,
          "taker_buy_base": 783.926,
          "taker_buy_quote": 26898.58272
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 34.24,
          "high": 34.42,
          "low": 33.71,
          "close": 33.92,
          "volume": 587.655,
          "close_time": 1774281599999,
          "quote_volume": 19975.11613,
          "trades": 93,
          "taker_buy_base": 224.28,
          "taker_buy_quote": 7612.37402
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 34.05,
          "high": 34.14,
          "low": 33.66,
          "close": 33.95,
          "volume": 217.685,
          "close_time": 1774285199999,
          "quote_volume": 7375.87335,
          "trades": 60,
          "taker_buy_base": 173.379,
          "taker_buy_quote": 5872.05552
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 34.01,
          "high": 34.42,
          "low": 33.84,
          "close": 34.36,
          "volume": 382.951,
          "close_time": 1774288799999,
          "quote_volume": 13069.54549,
          "trades": 72,
          "taker_buy_base": 166.22,
          "taker_buy_quote": 5690.16321
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 34.42,
          "high": 34.68,
          "low": 34.36,
          "close": 34.52,
          "volume": 489.925,
          "close_time": 1774292399999,
          "quote_volume": 16911.99868,
          "trades": 82,
          "taker_buy_base": 333.172,
          "taker_buy_quote": 11506.75924
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 34.48,
          "high": 34.48,
          "low": 34.04,
          "close": 34.06,
          "volume": 930.458,
          "close_time": 1774295999999,
          "quote_volume": 31722.33835,
          "trades": 54,
          "taker_buy_base": 27.627,
          "taker_buy_quote": 944.64742
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 34.0,
          "high": 34.31,
          "low": 33.98,
          "close": 34.16,
          "volume": 195.719,
          "close_time": 1774299599999,
          "quote_volume": 6677.57458,
          "trades": 41,
          "taker_buy_base": 140.343,
          "taker_buy_quote": 4793.97106
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 34.06,
          "high": 34.17,
          "low": 33.94,
          "close": 34.17,
          "volume": 443.502,
          "close_time": 1774303199999,
          "quote_volume": 15134.48279,
          "trades": 38,
          "taker_buy_base": 24.022,
          "taker_buy_quote": 816.6809
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 34.18,
          "high": 34.42,
          "low": 34.07,
          "close": 34.38,
          "volume": 561.901,
          "close_time": 1774306799999,
          "quote_volume": 19228.5553,
          "trades": 72,
          "taker_buy_base": 463.553,
          "taker_buy_quote": 15869.37186
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 34.35,
          "high": 34.49,
          "low": 34.09,
          "close": 34.42,
          "volume": 43.575,
          "close_time": 1774310399999,
          "quote_volume": 1494.32931,
          "trades": 18,
          "taker_buy_base": 6.883,
          "taker_buy_quote": 236.5741
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 34.5,
          "high": 34.52,
          "low": 34.23,
          "close": 34.52,
          "volume": 772.237,
          "close_time": 1774313999999,
          "quote_volume": 26493.5808,
          "trades": 66,
          "taker_buy_base": 296.694,
          "taker_buy_quote": 10174.2424
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 34.47,
          "high": 34.59,
          "low": 34.23,
          "close": 34.23,
          "volume": 71.168,
          "close_time": 1774317599999,
          "quote_volume": 2454.5368,
          "trades": 11,
          "taker_buy_base": 66.85,
          "taker_buy_quote": 2305.83222
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 34.67,
          "high": 34.77,
          "low": 34.39,
          "close": 34.39,
          "volume": 40.258,
          "close_time": 1774321199999,
          "quote_volume": 1387.08843,
          "trades": 16,
          "taker_buy_base": 1.055,
          "taker_buy_quote": 36.62483
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 34.42,
          "high": 34.82,
          "low": 34.42,
          "close": 34.76,
          "volume": 37.551,
          "close_time": 1774324799999,
          "quote_volume": 1300.97685,
          "trades": 27,
          "taker_buy_base": 20.363,
          "taker_buy_quote": 705.08914
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 34.85,
          "high": 35.06,
          "low": 34.47,
          "close": 34.47,
          "volume": 337.303,
          "close_time": 1774328399999,
          "quote_volume": 11761.94374,
          "trades": 81,
          "taker_buy_base": 209.351,
          "taker_buy_quote": 7318.48178
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 34.42,
          "high": 34.45,
          "low": 34.27,
          "close": 34.38,
          "volume": 46.717,
          "close_time": 1774331999999,
          "quote_volume": 1608.21853,
          "trades": 12,
          "taker_buy_base": 42.727,
          "taker_buy_quote": 1471.38645
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 34.39,
          "high": 34.39,
          "low": 34.04,
          "close": 34.04,
          "volume": 266.134,
          "close_time": 1774335599999,
          "quote_volume": 9099.53042,
          "trades": 70,
          "taker_buy_base": 123.527,
          "taker_buy_quote": 4227.31533
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 34.03,
          "high": 34.21,
          "low": 33.8,
          "close": 34.06,
          "volume": 1062.116,
          "close_time": 1774339199999,
          "quote_volume": 36120.50512,
          "trades": 110,
          "taker_buy_base": 770.191,
          "taker_buy_quote": 26211.15622
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 34.07,
          "high": 34.51,
          "low": 34.07,
          "close": 34.36,
          "volume": 1063.759,
          "close_time": 1774342799999,
          "quote_volume": 36606.57859,
          "trades": 173,
          "taker_buy_base": 827.34,
          "taker_buy_quote": 28481.82074
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 34.4,
          "high": 34.54,
          "low": 34.3,
          "close": 34.44,
          "volume": 1631.932,
          "close_time": 1774346399999,
          "quote_volume": 56070.72549,
          "trades": 109,
          "taker_buy_base": 541.395,
          "taker_buy_quote": 18604.99273
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 34.44,
          "high": 34.44,
          "low": 34.23,
          "close": 34.4,
          "volume": 425.809,
          "close_time": 1774349999999,
          "quote_volume": 14622.72215,
          "trades": 77,
          "taker_buy_base": 177.935,
          "taker_buy_quote": 6106.65368
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 34.2,
          "high": 34.3,
          "low": 34.03,
          "close": 34.24,
          "volume": 116.322,
          "close_time": 1774353599999,
          "quote_volume": 3972.05453,
          "trades": 35,
          "taker_buy_base": 44.404,
          "taker_buy_quote": 1520.10244
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 34.17,
          "high": 34.25,
          "low": 34.06,
          "close": 34.19,
          "volume": 38.151,
          "close_time": 1774357199999,
          "quote_volume": 1303.27512,
          "trades": 16,
          "taker_buy_base": 30.114,
          "taker_buy_quote": 1028.9188
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 34.19,
          "high": 34.21,
          "low": 33.66,
          "close": 33.66,
          "volume": 1539.53,
          "close_time": 1774360799999,
          "quote_volume": 52052.55458,
          "trades": 117,
          "taker_buy_base": 379.727,
          "taker_buy_quote": 12841.80581
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 33.8,
          "high": 34.05,
          "low": 33.48,
          "close": 33.7,
          "volume": 1621.668,
          "close_time": 1774364399999,
          "quote_volume": 54663.33591,
          "trades": 233,
          "taker_buy_base": 1119.291,
          "taker_buy_quote": 37788.66891
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 33.86,
          "high": 34.12,
          "low": 33.86,
          "close": 33.94,
          "volume": 76.335,
          "close_time": 1774367999999,
          "quote_volume": 2597.27169,
          "trades": 21,
          "taker_buy_base": 56.397,
          "taker_buy_quote": 1919.1157
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 33.97,
          "high": 34.22,
          "low": 33.96,
          "close": 34.22,
          "volume": 1249.116,
          "close_time": 1774371599999,
          "quote_volume": 42485.77516,
          "trades": 81,
          "taker_buy_base": 630.852,
          "taker_buy_quote": 21465.40148
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 34.23,
          "high": 34.23,
          "low": 33.98,
          "close": 34.0,
          "volume": 996.399,
          "close_time": 1774375199999,
          "quote_volume": 34028.34362,
          "trades": 50,
          "taker_buy_base": 532.336,
          "taker_buy_quote": 18177.57017
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 33.95,
          "high": 34.11,
          "low": 33.95,
          "close": 33.97,
          "volume": 69.878,
          "close_time": 1774378799999,
          "quote_volume": 2376.83281,
          "trades": 19,
          "taker_buy_base": 52.852,
          "taker_buy_quote": 1797.47246
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 33.97,
          "high": 34.0,
          "low": 33.85,
          "close": 33.88,
          "volume": 92.349,
          "close_time": 1774382399999,
          "quote_volume": 3136.25709,
          "trades": 26,
          "taker_buy_base": 78.953,
          "taker_buy_quote": 2681.98911
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 34.07,
          "high": 34.5,
          "low": 33.99,
          "close": 34.38,
          "volume": 1776.903,
          "close_time": 1774385999999,
          "quote_volume": 60946.14309,
          "trades": 98,
          "taker_buy_base": 289.038,
          "taker_buy_quote": 9913.37705
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 34.4,
          "high": 34.52,
          "low": 34.08,
          "close": 34.27,
          "volume": 573.427,
          "close_time": 1774389599999,
          "quote_volume": 19660.89378,
          "trades": 67,
          "taker_buy_base": 312.342,
          "taker_buy_quote": 10720.00634
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 34.16,
          "high": 34.4,
          "low": 34.16,
          "close": 34.34,
          "volume": 243.458,
          "close_time": 1774393199999,
          "quote_volume": 8353.49608,
          "trades": 18,
          "taker_buy_base": 109.069,
          "taker_buy_quote": 3733.28528
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 34.34,
          "high": 34.69,
          "low": 34.29,
          "close": 34.29,
          "volume": 351.059,
          "close_time": 1774396799999,
          "quote_volume": 12110.87507,
          "trades": 62,
          "taker_buy_base": 260.578,
          "taker_buy_quote": 9001.49562
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 34.43,
          "high": 34.86,
          "low": 34.43,
          "close": 34.76,
          "volume": 203.802,
          "close_time": 1774400399999,
          "quote_volume": 7069.90988,
          "trades": 36,
          "taker_buy_base": 149.811,
          "taker_buy_quote": 5203.8092
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 34.75,
          "high": 35.0,
          "low": 34.5,
          "close": 34.57,
          "volume": 227.136,
          "close_time": 1774403999999,
          "quote_volume": 7892.88829,
          "trades": 63,
          "taker_buy_base": 177.139,
          "taker_buy_quote": 6160.18796
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 34.58,
          "high": 34.83,
          "low": 34.58,
          "close": 34.83,
          "volume": 87.872,
          "close_time": 1774407599999,
          "quote_volume": 3046.25363,
          "trades": 11,
          "taker_buy_base": 10.109,
          "taker_buy_quote": 351.78895
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 34.67,
          "high": 34.77,
          "low": 34.52,
          "close": 34.66,
          "volume": 434.289,
          "close_time": 1774411199999,
          "quote_volume": 15047.07799,
          "trades": 76,
          "taker_buy_base": 280.828,
          "taker_buy_quote": 9740.21033
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 34.61,
          "high": 34.74,
          "low": 34.6,
          "close": 34.61,
          "volume": 52.908,
          "close_time": 1774414799999,
          "quote_volume": 1831.14587,
          "trades": 11,
          "taker_buy_base": 4.837,
          "taker_buy_quote": 167.72679
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 34.74,
          "high": 34.74,
          "low": 34.3,
          "close": 34.37,
          "volume": 90.444,
          "close_time": 1774418399999,
          "quote_volume": 3119.23768,
          "trades": 32,
          "taker_buy_base": 22.345,
          "taker_buy_quote": 771.96276
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 34.4,
          "high": 34.4,
          "low": 34.08,
          "close": 34.11,
          "volume": 2905.571,
          "close_time": 1774421999999,
          "quote_volume": 99674.56901,
          "trades": 149,
          "taker_buy_base": 147.584,
          "taker_buy_quote": 5057.63213
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 34.07,
          "high": 34.32,
          "low": 34.07,
          "close": 34.1,
          "volume": 122.943,
          "close_time": 1774425599999,
          "quote_volume": 4203.9418,
          "trades": 21,
          "taker_buy_base": 47.223,
          "taker_buy_quote": 1612.29731
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 34.19,
          "high": 34.21,
          "low": 34.12,
          "close": 34.21,
          "volume": 242.816,
          "close_time": 1774429199999,
          "quote_volume": 8293.00322,
          "trades": 20,
          "taker_buy_base": 73.513,
          "taker_buy_quote": 2512.63425
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 34.19,
          "high": 34.39,
          "low": 34.19,
          "close": 34.38,
          "volume": 441.681,
          "close_time": 1774432799999,
          "quote_volume": 15178.98141,
          "trades": 44,
          "taker_buy_base": 378.861,
          "taker_buy_quote": 13019.59158
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 34.34,
          "high": 34.34,
          "low": 34.29,
          "close": 34.29,
          "volume": 46.499,
          "close_time": 1774436399999,
          "quote_volume": 1595.39406,
          "trades": 10,
          "taker_buy_base": 17.411,
          "taker_buy_quote": 597.8797
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 34.15,
          "high": 34.4,
          "low": 34.09,
          "close": 34.22,
          "volume": 409.408,
          "close_time": 1774439999999,
          "quote_volume": 14004.11926,
          "trades": 34,
          "taker_buy_base": 324.541,
          "taker_buy_quote": 11094.5321
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 34.08,
          "high": 34.31,
          "low": 33.86,
          "close": 34.31,
          "volume": 419.966,
          "close_time": 1774443599999,
          "quote_volume": 14261.64295,
          "trades": 62,
          "taker_buy_base": 84.896,
          "taker_buy_quote": 2883.07481
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 34.25,
          "high": 34.28,
          "low": 34.15,
          "close": 34.15,
          "volume": 26.851,
          "close_time": 1774447199999,
          "quote_volume": 917.80308,
          "trades": 8,
          "taker_buy_base": 2.531,
          "taker_buy_quote": 86.76268
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 34.0,
          "high": 34.22,
          "low": 33.98,
          "close": 34.11,
          "volume": 77.59,
          "close_time": 1774450799999,
          "quote_volume": 2640.39469,
          "trades": 57,
          "taker_buy_base": 18.011,
          "taker_buy_quote": 614.08446
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 34.12,
          "high": 34.18,
          "low": 33.84,
          "close": 33.96,
          "volume": 173.878,
          "close_time": 1774454399999,
          "quote_volume": 5906.7678,
          "trades": 99,
          "taker_buy_base": 106.249,
          "taker_buy_quote": 3610.58701
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 33.95,
          "high": 34.17,
          "low": 33.88,
          "close": 34.09,
          "volume": 182.19,
          "close_time": 1774457999999,
          "quote_volume": 6205.98205,
          "trades": 36,
          "taker_buy_base": 163.002,
          "taker_buy_quote": 5551.60123
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 34.06,
          "high": 34.09,
          "low": 33.91,
          "close": 34.09,
          "volume": 153.592,
          "close_time": 1774461599999,
          "quote_volume": 5225.93738,
          "trades": 21,
          "taker_buy_base": 13.166,
          "taker_buy_quote": 448.43169
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 34.04,
          "high": 34.16,
          "low": 34.01,
          "close": 34.06,
          "volume": 1473.032,
          "close_time": 1774465199999,
          "quote_volume": 50152.93809,
          "trades": 53,
          "taker_buy_base": 498.906,
          "taker_buy_quote": 16977.28339
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 34.02,
          "high": 34.02,
          "low": 33.79,
          "close": 33.79,
          "volume": 46.756,
          "close_time": 1774468799999,
          "quote_volume": 1587.28509,
          "trades": 16,
          "taker_buy_base": 34.109,
          "taker_buy_quote": 1157.74997
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 33.82,
          "high": 33.96,
          "low": 33.65,
          "close": 33.8,
          "volume": 249.441,
          "close_time": 1774472399999,
          "quote_volume": 8425.85267,
          "trades": 48,
          "taker_buy_base": 146.225,
          "taker_buy_quote": 4939.8282
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 33.78,
          "high": 33.9,
          "low": 33.77,
          "close": 33.8,
          "volume": 269.818,
          "close_time": 1774475999999,
          "quote_volume": 9122.69919,
          "trades": 32,
          "taker_buy_base": 205.925,
          "taker_buy_quote": 6960.19183
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 33.83,
          "high": 34.12,
          "low": 33.78,
          "close": 34.07,
          "volume": 112.552,
          "close_time": 1774479599999,
          "quote_volume": 3811.96918,
          "trades": 24,
          "taker_buy_base": 112.197,
          "taker_buy_quote": 3799.88853
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 34.09,
          "high": 34.11,
          "low": 33.92,
          "close": 34.09,
          "volume": 52.675,
          "close_time": 1774483199999,
          "quote_volume": 1792.54612,
          "trades": 27,
          "taker_buy_base": 33.173,
          "taker_buy_quote": 1129.85902
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 34.13,
          "high": 34.2,
          "low": 34.0,
          "close": 34.2,
          "volume": 44.709,
          "close_time": 1774486799999,
          "quote_volume": 1522.16588,
          "trades": 11,
          "taker_buy_base": 38.152,
          "taker_buy_quote": 1299.17726
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 34.25,
          "high": 34.35,
          "low": 34.25,
          "close": 34.35,
          "volume": 3.114,
          "close_time": 1774490399999,
          "quote_volume": 106.85015,
          "trades": 4,
          "taker_buy_base": 1.154,
          "taker_buy_quote": 39.6399
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 34.37,
          "high": 34.37,
          "low": 34.12,
          "close": 34.17,
          "volume": 82.209,
          "close_time": 1774493999999,
          "quote_volume": 2808.69141,
          "trades": 13,
          "taker_buy_base": 79.488,
          "taker_buy_quote": 2715.75596
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 33.99,
          "high": 34.05,
          "low": 33.97,
          "close": 34.0,
          "volume": 63.01,
          "close_time": 1774497599999,
          "quote_volume": 2140.71954,
          "trades": 15,
          "taker_buy_base": 23.655,
          "taker_buy_quote": 803.58485
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 34.01,
          "high": 34.01,
          "low": 33.91,
          "close": 33.91,
          "volume": 7.762,
          "close_time": 1774501199999,
          "quote_volume": 263.60347,
          "trades": 6,
          "taker_buy_base": 2.298,
          "taker_buy_quote": 78.14206
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 33.85,
          "high": 33.85,
          "low": 33.44,
          "close": 33.44,
          "volume": 135.343,
          "close_time": 1774504799999,
          "quote_volume": 4551.48899,
          "trades": 36,
          "taker_buy_base": 10.239,
          "taker_buy_quote": 345.36985
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 33.44,
          "high": 33.57,
          "low": 33.28,
          "close": 33.33,
          "volume": 1527.961,
          "close_time": 1774508399999,
          "quote_volume": 51045.65537,
          "trades": 83,
          "taker_buy_base": 603.335,
          "taker_buy_quote": 20143.35956
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 33.29,
          "high": 33.39,
          "low": 33.14,
          "close": 33.26,
          "volume": 676.347,
          "close_time": 1774511999999,
          "quote_volume": 22485.04406,
          "trades": 68,
          "taker_buy_base": 535.389,
          "taker_buy_quote": 17792.89186
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 33.21,
          "high": 33.21,
          "low": 32.95,
          "close": 33.09,
          "volume": 409.122,
          "close_time": 1774515599999,
          "quote_volume": 13531.56914,
          "trades": 60,
          "taker_buy_base": 186.409,
          "taker_buy_quote": 6165.73055
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 33.04,
          "high": 33.19,
          "low": 32.61,
          "close": 32.74,
          "volume": 309.46,
          "close_time": 1774519199999,
          "quote_volume": 10145.76128,
          "trades": 57,
          "taker_buy_base": 160.138,
          "taker_buy_quote": 5253.39009
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 32.7,
          "high": 32.78,
          "low": 32.7,
          "close": 32.77,
          "volume": 112.038,
          "close_time": 1774522799999,
          "quote_volume": 3668.99627,
          "trades": 18,
          "taker_buy_base": 37.628,
          "taker_buy_quote": 1232.08635
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 32.76,
          "high": 32.83,
          "low": 32.68,
          "close": 32.76,
          "volume": 436.751,
          "close_time": 1774526399999,
          "quote_volume": 14300.09716,
          "trades": 70,
          "taker_buy_base": 242.366,
          "taker_buy_quote": 7936.29287
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 32.65,
          "high": 32.82,
          "low": 32.52,
          "close": 32.82,
          "volume": 90.12,
          "close_time": 1774529999999,
          "quote_volume": 2940.29583,
          "trades": 23,
          "taker_buy_base": 18.692,
          "taker_buy_quote": 611.74334
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 32.94,
          "high": 33.12,
          "low": 32.74,
          "close": 33.1,
          "volume": 596.026,
          "close_time": 1774533599999,
          "quote_volume": 19640.85364,
          "trades": 31,
          "taker_buy_base": 56.196,
          "taker_buy_quote": 1850.46791
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 33.17,
          "high": 33.19,
          "low": 32.86,
          "close": 32.86,
          "volume": 228.99,
          "close_time": 1774537199999,
          "quote_volume": 7564.40602,
          "trades": 42,
          "taker_buy_base": 175.037,
          "taker_buy_quote": 5782.40343
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 32.97,
          "high": 32.98,
          "low": 32.64,
          "close": 32.67,
          "volume": 95.604,
          "close_time": 1774540799999,
          "quote_volume": 3130.06786,
          "trades": 21,
          "taker_buy_base": 46.123,
          "taker_buy_quote": 1513.55863
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 32.66,
          "high": 32.68,
          "low": 32.54,
          "close": 32.6,
          "volume": 16.203,
          "close_time": 1774544399999,
          "quote_volume": 528.33057,
          "trades": 10,
          "taker_buy_base": 5.009,
          "taker_buy_quote": 163.49588
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 32.68,
          "high": 32.75,
          "low": 32.33,
          "close": 32.39,
          "volume": 133.252,
          "close_time": 1774547999999,
          "quote_volume": 4335.73069,
          "trades": 33,
          "taker_buy_base": 127.148,
          "taker_buy_quote": 4137.72649
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 32.37,
          "high": 32.37,
          "low": 32.16,
          "close": 32.33,
          "volume": 162.815,
          "close_time": 1774551599999,
          "quote_volume": 5249.77864,
          "trades": 41,
          "taker_buy_base": 85.828,
          "taker_buy_quote": 2767.80916
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 32.25,
          "high": 32.25,
          "low": 32.02,
          "close": 32.23,
          "volume": 37.254,
          "close_time": 1774555199999,
          "quote_volume": 1195.01903,
          "trades": 19,
          "taker_buy_base": 24.931,
          "taker_buy_quote": 799.61845
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 32.11,
          "high": 32.54,
          "low": 32.0,
          "close": 32.37,
          "volume": 490.262,
          "close_time": 1774558799999,
          "quote_volume": 15833.37289,
          "trades": 73,
          "taker_buy_base": 377.936,
          "taker_buy_quote": 12204.51264
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 32.43,
          "high": 32.71,
          "low": 32.42,
          "close": 32.5,
          "volume": 261.688,
          "close_time": 1774562399999,
          "quote_volume": 8535.94665,
          "trades": 33,
          "taker_buy_base": 55.068,
          "taker_buy_quote": 1792.45629
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 32.61,
          "high": 32.61,
          "low": 32.34,
          "close": 32.39,
          "volume": 99.456,
          "close_time": 1774565999999,
          "quote_volume": 3225.68232,
          "trades": 18,
          "taker_buy_base": 67.222,
          "taker_buy_quote": 2176.9139
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 32.49,
          "high": 32.49,
          "low": 32.25,
          "close": 32.31,
          "volume": 89.27,
          "close_time": 1774569599999,
          "quote_volume": 2882.63572,
          "trades": 20,
          "taker_buy_base": 41.897,
          "taker_buy_quote": 1354.12483
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 32.25,
          "high": 32.48,
          "low": 32.25,
          "close": 32.38,
          "volume": 31.093,
          "close_time": 1774573199999,
          "quote_volume": 1006.23387,
          "trades": 9,
          "taker_buy_base": 24.457,
          "taker_buy_quote": 792.22287
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 32.43,
          "high": 32.54,
          "low": 32.43,
          "close": 32.54,
          "volume": 12.597,
          "close_time": 1774576799999,
          "quote_volume": 408.83381,
          "trades": 5,
          "taker_buy_base": 12.597,
          "taker_buy_quote": 408.83381
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 32.71,
          "high": 32.71,
          "low": 32.62,
          "close": 32.67,
          "volume": 81.413,
          "close_time": 1774580399999,
          "quote_volume": 2658.19907,
          "trades": 21,
          "taker_buy_base": 20.701,
          "taker_buy_quote": 676.06255
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 32.6,
          "high": 32.61,
          "low": 32.51,
          "close": 32.53,
          "volume": 54.088,
          "close_time": 1774583999999,
          "quote_volume": 1763.13967,
          "trades": 7,
          "taker_buy_base": 8.097,
          "taker_buy_quote": 263.37316
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 32.25,
          "high": 32.49,
          "low": 32.14,
          "close": 32.49,
          "volume": 68.769,
          "close_time": 1774587599999,
          "quote_volume": 2217.65637,
          "trades": 18,
          "taker_buy_base": 8.18,
          "taker_buy_quote": 264.45683
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 32.44,
          "high": 32.59,
          "low": 32.44,
          "close": 32.59,
          "volume": 180.096,
          "close_time": 1774591199999,
          "quote_volume": 5863.8741,
          "trades": 15,
          "taker_buy_base": 177.627,
          "taker_buy_quote": 5783.77974
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 32.57,
          "high": 32.77,
          "low": 32.57,
          "close": 32.77,
          "volume": 77.22,
          "close_time": 1774594799999,
          "quote_volume": 2521.5074,
          "trades": 17,
          "taker_buy_base": 38.42,
          "taker_buy_quote": 1256.6379
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 32.66,
          "high": 32.84,
          "low": 32.64,
          "close": 32.7,
          "volume": 229.778,
          "close_time": 1774598399999,
          "quote_volume": 7515.7942,
          "trades": 36,
          "taker_buy_base": 139.628,
          "taker_buy_quote": 4567.6879
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 32.78,
          "high": 32.79,
          "low": 32.26,
          "close": 32.59,
          "volume": 137.068,
          "close_time": 1774601999999,
          "quote_volume": 4476.44315,
          "trades": 29,
          "taker_buy_base": 45.208,
          "taker_buy_quote": 1468.87236
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 32.38,
          "high": 32.45,
          "low": 32.23,
          "close": 32.37,
          "volume": 77.083,
          "close_time": 1774605599999,
          "quote_volume": 2494.64331,
          "trades": 9,
          "taker_buy_base": 20.656,
          "taker_buy_quote": 668.75938
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 32.4,
          "high": 32.49,
          "low": 31.62,
          "close": 31.63,
          "volume": 1226.0,
          "close_time": 1774609199999,
          "quote_volume": 39390.31699,
          "trades": 148,
          "taker_buy_base": 397.654,
          "taker_buy_quote": 12760.25967
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 31.66,
          "high": 32.0,
          "low": 31.5,
          "close": 31.93,
          "volume": 404.971,
          "close_time": 1774612799999,
          "quote_volume": 12833.88845,
          "trades": 52,
          "taker_buy_base": 245.076,
          "taker_buy_quote": 7762.70931
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 31.78,
          "high": 31.93,
          "low": 31.71,
          "close": 31.92,
          "volume": 51.456,
          "close_time": 1774616399999,
          "quote_volume": 1635.77737,
          "trades": 28,
          "taker_buy_base": 46.988,
          "taker_buy_quote": 1493.97058
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 31.93,
          "high": 32.07,
          "low": 31.78,
          "close": 31.84,
          "volume": 47.725,
          "close_time": 1774619999999,
          "quote_volume": 1524.52075,
          "trades": 26,
          "taker_buy_base": 40.686,
          "taker_buy_quote": 1299.80733
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 31.94,
          "high": 31.99,
          "low": 31.63,
          "close": 31.75,
          "volume": 63.864,
          "close_time": 1774623599999,
          "quote_volume": 2032.97766,
          "trades": 16,
          "taker_buy_base": 24.017,
          "taker_buy_quote": 761.62754
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 31.8,
          "high": 32.14,
          "low": 31.77,
          "close": 32.14,
          "volume": 62.933,
          "close_time": 1774627199999,
          "quote_volume": 2004.65046,
          "trades": 21,
          "taker_buy_base": 14.09,
          "taker_buy_quote": 448.71007
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 31.79,
          "high": 31.91,
          "low": 31.66,
          "close": 31.66,
          "volume": 69.131,
          "close_time": 1774630799999,
          "quote_volume": 2191.95686,
          "trades": 18,
          "taker_buy_base": 32.984,
          "taker_buy_quote": 1046.97426
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 31.67,
          "high": 31.81,
          "low": 31.63,
          "close": 31.65,
          "volume": 94.095,
          "close_time": 1774634399999,
          "quote_volume": 2984.04009,
          "trades": 22,
          "taker_buy_base": 66.922,
          "taker_buy_quote": 2124.26781
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 31.66,
          "high": 31.66,
          "low": 31.55,
          "close": 31.62,
          "volume": 186.184,
          "close_time": 1774637999999,
          "quote_volume": 5889.34966,
          "trades": 29,
          "taker_buy_base": 132.215,
          "taker_buy_quote": 4185.16112
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 31.54,
          "high": 31.88,
          "low": 31.54,
          "close": 31.8,
          "volume": 20.079,
          "close_time": 1774641599999,
          "quote_volume": 635.70208,
          "trades": 15,
          "taker_buy_base": 3.313,
          "taker_buy_quote": 105.50219
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 31.87,
          "high": 31.87,
          "low": 31.69,
          "close": 31.71,
          "volume": 90.205,
          "close_time": 1774645199999,
          "quote_volume": 2862.49484,
          "trades": 22,
          "taker_buy_base": 11.017,
          "taker_buy_quote": 350.10805
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 31.71,
          "high": 31.8,
          "low": 31.71,
          "close": 31.71,
          "volume": 282.89,
          "close_time": 1774648799999,
          "quote_volume": 8984.26965,
          "trades": 42,
          "taker_buy_base": 280.086,
          "taker_buy_quote": 8895.20295
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 31.69,
          "high": 31.69,
          "low": 31.41,
          "close": 31.49,
          "volume": 119.463,
          "close_time": 1774652399999,
          "quote_volume": 3764.03111,
          "trades": 22,
          "taker_buy_base": 26.131,
          "taker_buy_quote": 826.05076
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 31.4,
          "high": 31.55,
          "low": 31.4,
          "close": 31.55,
          "volume": 37.791,
          "close_time": 1774655999999,
          "quote_volume": 1190.12053,
          "trades": 10,
          "taker_buy_base": 21.386,
          "taker_buy_quote": 673.34982
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 31.73,
          "high": 31.73,
          "low": 31.49,
          "close": 31.54,
          "volume": 48.216,
          "close_time": 1774659599999,
          "quote_volume": 1520.98663,
          "trades": 19,
          "taker_buy_base": 37.572,
          "taker_buy_quote": 1184.644
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 31.44,
          "high": 31.44,
          "low": 31.1,
          "close": 31.26,
          "volume": 100.65,
          "close_time": 1774663199999,
          "quote_volume": 3143.33976,
          "trades": 32,
          "taker_buy_base": 25.814,
          "taker_buy_quote": 806.10545
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 31.27,
          "high": 31.27,
          "low": 31.11,
          "close": 31.17,
          "volume": 861.406,
          "close_time": 1774666799999,
          "quote_volume": 26864.68706,
          "trades": 42,
          "taker_buy_base": 319.471,
          "taker_buy_quote": 9962.66236
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 31.29,
          "high": 31.35,
          "low": 31.29,
          "close": 31.32,
          "volume": 12.444,
          "close_time": 1774670399999,
          "quote_volume": 389.70703,
          "trades": 9,
          "taker_buy_base": 9.279,
          "taker_buy_quote": 290.50538
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 31.3,
          "high": 31.31,
          "low": 31.15,
          "close": 31.28,
          "volume": 57.487,
          "close_time": 1774673999999,
          "quote_volume": 1796.10995,
          "trades": 19,
          "taker_buy_base": 19.683,
          "taker_buy_quote": 615.7635
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 31.21,
          "high": 31.34,
          "low": 31.2,
          "close": 31.34,
          "volume": 102.498,
          "close_time": 1774677599999,
          "quote_volume": 3206.28886,
          "trades": 25,
          "taker_buy_base": 19.301,
          "taker_buy_quote": 603.85531
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 31.36,
          "high": 31.57,
          "low": 31.29,
          "close": 31.57,
          "volume": 54.258,
          "close_time": 1774681199999,
          "quote_volume": 1706.15209,
          "trades": 23,
          "taker_buy_base": 36.259,
          "taker_buy_quote": 1139.44098
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 31.6,
          "high": 31.85,
          "low": 31.6,
          "close": 31.85,
          "volume": 258.24,
          "close_time": 1774684799999,
          "quote_volume": 8201.62313,
          "trades": 41,
          "taker_buy_base": 254.099,
          "taker_buy_quote": 8070.52284
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 31.85,
          "high": 31.85,
          "low": 31.79,
          "close": 31.83,
          "volume": 9.779,
          "close_time": 1774688399999,
          "quote_volume": 311.44615,
          "trades": 3,
          "taker_buy_base": 0.165,
          "taker_buy_quote": 5.25195
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 31.67,
          "high": 31.79,
          "low": 31.65,
          "close": 31.79,
          "volume": 129.911,
          "close_time": 1774691999999,
          "quote_volume": 4125.32666,
          "trades": 20,
          "taker_buy_base": 88.448,
          "taker_buy_quote": 2808.62027
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 31.83,
          "high": 31.83,
          "low": 31.64,
          "close": 31.64,
          "volume": 189.241,
          "close_time": 1774695599999,
          "quote_volume": 6000.20142,
          "trades": 25,
          "taker_buy_base": 66.976,
          "taker_buy_quote": 2119.18988
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 31.7,
          "high": 31.81,
          "low": 31.66,
          "close": 31.8,
          "volume": 329.092,
          "close_time": 1774699199999,
          "quote_volume": 10425.4106,
          "trades": 33,
          "taker_buy_base": 298.683,
          "taker_buy_quote": 9461.479
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 31.84,
          "high": 31.94,
          "low": 31.75,
          "close": 31.82,
          "volume": 68.994,
          "close_time": 1774702799999,
          "quote_volume": 2198.30559,
          "trades": 21,
          "taker_buy_base": 58.722,
          "taker_buy_quote": 1871.55819
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 31.94,
          "high": 32.32,
          "low": 31.88,
          "close": 32.17,
          "volume": 440.018,
          "close_time": 1774706399999,
          "quote_volume": 14126.0351,
          "trades": 98,
          "taker_buy_base": 271.128,
          "taker_buy_quote": 8696.09174
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 32.08,
          "high": 32.17,
          "low": 31.96,
          "close": 32.17,
          "volume": 173.191,
          "close_time": 1774709999999,
          "quote_volume": 5549.37283,
          "trades": 42,
          "taker_buy_base": 37.2,
          "taker_buy_quote": 1194.009
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 32.22,
          "high": 32.56,
          "low": 32.19,
          "close": 32.28,
          "volume": 255.188,
          "close_time": 1774713599999,
          "quote_volume": 8262.95893,
          "trades": 59,
          "taker_buy_base": 136.453,
          "taker_buy_quote": 4419.61898
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 32.25,
          "high": 32.4,
          "low": 32.25,
          "close": 32.39,
          "volume": 45.728,
          "close_time": 1774717199999,
          "quote_volume": 1480.20266,
          "trades": 15,
          "taker_buy_base": 35.335,
          "taker_buy_quote": 1144.17407
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 32.56,
          "high": 32.78,
          "low": 32.31,
          "close": 32.31,
          "volume": 2693.296,
          "close_time": 1774720799999,
          "quote_volume": 88062.23601,
          "trades": 129,
          "taker_buy_base": 2605.974,
          "taker_buy_quote": 85213.92244
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 32.45,
          "high": 32.49,
          "low": 32.37,
          "close": 32.46,
          "volume": 15.351,
          "close_time": 1774724399999,
          "quote_volume": 498.11521,
          "trades": 13,
          "taker_buy_base": 8.832,
          "taker_buy_quote": 286.75514
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 32.39,
          "high": 32.42,
          "low": 32.21,
          "close": 32.25,
          "volume": 151.009,
          "close_time": 1774727999999,
          "quote_volume": 4873.84075,
          "trades": 24,
          "taker_buy_base": 88.827,
          "taker_buy_quote": 2869.84531
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 32.27,
          "high": 32.27,
          "low": 32.25,
          "close": 32.25,
          "volume": 52.551,
          "close_time": 1774731599999,
          "quote_volume": 1695.20419,
          "trades": 5,
          "taker_buy_base": 2.527,
          "taker_buy_quote": 81.49575
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 32.19,
          "high": 32.24,
          "low": 31.99,
          "close": 31.99,
          "volume": 64.511,
          "close_time": 1774735199999,
          "quote_volume": 2073.89156,
          "trades": 15,
          "taker_buy_base": 27.102,
          "taker_buy_quote": 871.6716
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 32.0,
          "high": 32.01,
          "low": 31.9,
          "close": 31.99,
          "volume": 245.075,
          "close_time": 1774738799999,
          "quote_volume": 7836.67382,
          "trades": 38,
          "taker_buy_base": 12.341,
          "taker_buy_quote": 394.29157
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 31.95,
          "high": 31.95,
          "low": 31.65,
          "close": 31.66,
          "volume": 62.194,
          "close_time": 1774742399999,
          "quote_volume": 1981.38948,
          "trades": 15,
          "taker_buy_base": 9.868,
          "taker_buy_quote": 312.91097
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 31.69,
          "high": 31.69,
          "low": 31.53,
          "close": 31.64,
          "volume": 98.798,
          "close_time": 1774745999999,
          "quote_volume": 3123.44531,
          "trades": 7,
          "taker_buy_base": 27.867,
          "taker_buy_quote": 880.62476
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 31.74,
          "high": 31.93,
          "low": 31.74,
          "close": 31.93,
          "volume": 138.489,
          "close_time": 1774749599999,
          "quote_volume": 4412.51833,
          "trades": 25,
          "taker_buy_base": 25.225,
          "taker_buy_quote": 804.58935
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 31.93,
          "high": 32.12,
          "low": 31.93,
          "close": 32.05,
          "volume": 44.936,
          "close_time": 1774753199999,
          "quote_volume": 1436.23838,
          "trades": 16,
          "taker_buy_base": 24.42,
          "taker_buy_quote": 780.95259
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 32.03,
          "high": 32.32,
          "low": 32.02,
          "close": 32.22,
          "volume": 133.254,
          "close_time": 1774756799999,
          "quote_volume": 4286.33617,
          "trades": 21,
          "taker_buy_base": 130.847,
          "taker_buy_quote": 4208.7858
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 32.08,
          "high": 32.12,
          "low": 32.08,
          "close": 32.09,
          "volume": 98.634,
          "close_time": 1774760399999,
          "quote_volume": 3166.82569,
          "trades": 14,
          "taker_buy_base": 98.634,
          "taker_buy_quote": 3166.82569
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 32.17,
          "high": 32.24,
          "low": 32.17,
          "close": 32.24,
          "volume": 32.175,
          "close_time": 1774763999999,
          "quote_volume": 1036.15959,
          "trades": 11,
          "taker_buy_base": 32.175,
          "taker_buy_quote": 1036.15959
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 32.2,
          "high": 32.26,
          "low": 32.2,
          "close": 32.26,
          "volume": 45.898,
          "close_time": 1774767599999,
          "quote_volume": 1479.82022,
          "trades": 14,
          "taker_buy_base": 44.098,
          "taker_buy_quote": 1421.78822
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 32.12,
          "high": 32.13,
          "low": 31.81,
          "close": 31.84,
          "volume": 265.437,
          "close_time": 1774771199999,
          "quote_volume": 8486.43486,
          "trades": 49,
          "taker_buy_base": 212.81,
          "taker_buy_quote": 6805.6716
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 31.86,
          "high": 31.94,
          "low": 31.82,
          "close": 31.92,
          "volume": 12.953,
          "close_time": 1774774799999,
          "quote_volume": 413.43296,
          "trades": 9,
          "taker_buy_base": 12.755,
          "taker_buy_quote": 407.1326
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 31.89,
          "high": 31.91,
          "low": 31.8,
          "close": 31.83,
          "volume": 258.757,
          "close_time": 1774778399999,
          "quote_volume": 8247.05495,
          "trades": 32,
          "taker_buy_base": 41.43,
          "taker_buy_quote": 1319.54415
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 31.73,
          "high": 31.73,
          "low": 31.62,
          "close": 31.72,
          "volume": 202.729,
          "close_time": 1774781999999,
          "quote_volume": 6419.19936,
          "trades": 28,
          "taker_buy_base": 94.679,
          "taker_buy_quote": 2998.08257
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 31.81,
          "high": 31.94,
          "low": 31.81,
          "close": 31.9,
          "volume": 92.642,
          "close_time": 1774785599999,
          "quote_volume": 2953.80335,
          "trades": 29,
          "taker_buy_base": 55.335,
          "taker_buy_quote": 1764.46087
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 31.78,
          "high": 31.82,
          "low": 31.77,
          "close": 31.8,
          "volume": 11.247,
          "close_time": 1774789199999,
          "quote_volume": 357.54606,
          "trades": 6,
          "taker_buy_base": 5.079,
          "taker_buy_quote": 161.51856
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 31.6,
          "high": 31.68,
          "low": 31.58,
          "close": 31.64,
          "volume": 229.34,
          "close_time": 1774792799999,
          "quote_volume": 7257.45041,
          "trades": 20,
          "taker_buy_base": 5.517,
          "taker_buy_quote": 174.33328
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 31.61,
          "high": 31.73,
          "low": 31.6,
          "close": 31.64,
          "volume": 202.513,
          "close_time": 1774796399999,
          "quote_volume": 6405.80947,
          "trades": 22,
          "taker_buy_base": 139.464,
          "taker_buy_quote": 4411.03279
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 31.76,
          "high": 31.76,
          "low": 31.58,
          "close": 31.58,
          "volume": 238.525,
          "close_time": 1774799999999,
          "quote_volume": 7559.83398,
          "trades": 33,
          "taker_buy_base": 222.804,
          "taker_buy_quote": 7062.88594
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 31.78,
          "high": 31.78,
          "low": 31.72,
          "close": 31.74,
          "volume": 11.306,
          "close_time": 1774803599999,
          "quote_volume": 358.7184,
          "trades": 4,
          "taker_buy_base": 1.848,
          "taker_buy_quote": 58.71064
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 31.77,
          "high": 31.83,
          "low": 31.69,
          "close": 31.72,
          "volume": 276.97,
          "close_time": 1774807199999,
          "quote_volume": 8811.90068,
          "trades": 29,
          "taker_buy_base": 276.77,
          "taker_buy_quote": 8805.56268
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 31.65,
          "high": 31.82,
          "low": 31.64,
          "close": 31.73,
          "volume": 103.015,
          "close_time": 1774810799999,
          "quote_volume": 3270.47305,
          "trades": 36,
          "taker_buy_base": 76.086,
          "taker_buy_quote": 2415.74497
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 31.7,
          "high": 31.7,
          "low": 31.54,
          "close": 31.54,
          "volume": 59.316,
          "close_time": 1774814399999,
          "quote_volume": 1877.691,
          "trades": 21,
          "taker_buy_base": 15.525,
          "taker_buy_quote": 490.8288
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 31.59,
          "high": 31.94,
          "low": 31.59,
          "close": 31.94,
          "volume": 143.26,
          "close_time": 1774817999999,
          "quote_volume": 4563.21914,
          "trades": 41,
          "taker_buy_base": 80.456,
          "taker_buy_quote": 2563.57859
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 32.0,
          "high": 32.22,
          "low": 31.99,
          "close": 32.11,
          "volume": 860.547,
          "close_time": 1774821599999,
          "quote_volume": 27686.54406,
          "trades": 72,
          "taker_buy_base": 70.274,
          "taker_buy_quote": 2258.77666
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 32.07,
          "high": 32.07,
          "low": 30.86,
          "close": 31.58,
          "volume": 1349.196,
          "close_time": 1774825199999,
          "quote_volume": 42418.65222,
          "trades": 253,
          "taker_buy_base": 138.801,
          "taker_buy_quote": 4328.68114
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 31.6,
          "high": 31.82,
          "low": 31.55,
          "close": 31.8,
          "volume": 147.194,
          "close_time": 1774828799999,
          "quote_volume": 4649.49985,
          "trades": 18,
          "taker_buy_base": 50.529,
          "taker_buy_quote": 1597.39158
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 31.85,
          "high": 32.33,
          "low": 31.85,
          "close": 32.06,
          "volume": 304.71,
          "close_time": 1774832399999,
          "quote_volume": 9814.22105,
          "trades": 43,
          "taker_buy_base": 167.22,
          "taker_buy_quote": 5389.29773
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 32.12,
          "high": 32.39,
          "low": 32.12,
          "close": 32.23,
          "volume": 137.27,
          "close_time": 1774835999999,
          "quote_volume": 4432.11449,
          "trades": 20,
          "taker_buy_base": 71.881,
          "taker_buy_quote": 2319.16465
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 32.34,
          "high": 32.6,
          "low": 32.21,
          "close": 32.55,
          "volume": 574.175,
          "close_time": 1774839599999,
          "quote_volume": 18582.77154,
          "trades": 45,
          "taker_buy_base": 265.892,
          "taker_buy_quote": 8610.51741
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 32.44,
          "high": 32.45,
          "low": 32.39,
          "close": 32.43,
          "volume": 16.874,
          "close_time": 1774843199999,
          "quote_volume": 547.26027,
          "trades": 9,
          "taker_buy_base": 14.805,
          "taker_buy_quote": 480.20283
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 32.53,
          "high": 32.55,
          "low": 32.37,
          "close": 32.55,
          "volume": 599.655,
          "close_time": 1774846799999,
          "quote_volume": 19477.68022,
          "trades": 72,
          "taker_buy_base": 430.16,
          "taker_buy_quote": 13968.91483
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 32.61,
          "high": 32.75,
          "low": 32.43,
          "close": 32.43,
          "volume": 493.671,
          "close_time": 1774850399999,
          "quote_volume": 16091.91478,
          "trades": 60,
          "taker_buy_base": 124.176,
          "taker_buy_quote": 4054.08163
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 32.33,
          "high": 32.35,
          "low": 32.29,
          "close": 32.33,
          "volume": 5.816,
          "close_time": 1774853999999,
          "quote_volume": 187.95609,
          "trades": 9,
          "taker_buy_base": 2.686,
          "taker_buy_quote": 86.78529
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 32.45,
          "high": 32.73,
          "low": 32.45,
          "close": 32.68,
          "volume": 52.12,
          "close_time": 1774857599999,
          "quote_volume": 1702.03577,
          "trades": 14,
          "taker_buy_base": 51.958,
          "taker_buy_quote": 1696.77887
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 32.79,
          "high": 32.91,
          "low": 32.7,
          "close": 32.91,
          "volume": 346.028,
          "close_time": 1774861199999,
          "quote_volume": 11352.25158,
          "trades": 71,
          "taker_buy_base": 282.466,
          "taker_buy_quote": 9270.00686
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 32.93,
          "high": 32.93,
          "low": 32.63,
          "close": 32.63,
          "volume": 449.484,
          "close_time": 1774864799999,
          "quote_volume": 14740.86793,
          "trades": 72,
          "taker_buy_base": 51.277,
          "taker_buy_quote": 1678.91619
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 32.59,
          "high": 32.72,
          "low": 32.53,
          "close": 32.65,
          "volume": 495.73,
          "close_time": 1774868399999,
          "quote_volume": 16160.09707,
          "trades": 27,
          "taker_buy_base": 112.095,
          "taker_buy_quote": 3662.38229
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 32.74,
          "high": 33.07,
          "low": 32.74,
          "close": 32.76,
          "volume": 227.968,
          "close_time": 1774871999999,
          "quote_volume": 7498.78146,
          "trades": 55,
          "taker_buy_base": 163.492,
          "taker_buy_quote": 5384.4417
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 32.77,
          "high": 32.77,
          "low": 32.65,
          "close": 32.67,
          "volume": 14.126,
          "close_time": 1774875599999,
          "quote_volume": 461.47102,
          "trades": 6,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 32.67,
          "high": 32.67,
          "low": 32.67,
          "close": 32.67,
          "volume": 0.0,
          "close_time": 1774879199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 32.49,
          "high": 32.52,
          "low": 32.27,
          "close": 32.44,
          "volume": 116.37,
          "close_time": 1774882799999,
          "quote_volume": 3771.27118,
          "trades": 43,
          "taker_buy_base": 69.405,
          "taker_buy_quote": 2254.50453
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 32.41,
          "high": 32.53,
          "low": 32.31,
          "close": 32.51,
          "volume": 40.889,
          "close_time": 1774886399999,
          "quote_volume": 1328.36585,
          "trades": 8,
          "taker_buy_base": 10.697,
          "taker_buy_quote": 346.88373
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 32.43,
          "high": 32.49,
          "low": 32.27,
          "close": 32.27,
          "volume": 284.541,
          "close_time": 1774889999999,
          "quote_volume": 9227.07269,
          "trades": 45,
          "taker_buy_base": 222.281,
          "taker_buy_quote": 7211.51015
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 32.34,
          "high": 32.34,
          "low": 32.08,
          "close": 32.13,
          "volume": 53.531,
          "close_time": 1774893599999,
          "quote_volume": 1727.75162,
          "trades": 18,
          "taker_buy_base": 23.936,
          "taker_buy_quote": 773.06515
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 32.07,
          "high": 32.07,
          "low": 31.84,
          "close": 31.87,
          "volume": 453.329,
          "close_time": 1774897199999,
          "quote_volume": 14441.04236,
          "trades": 64,
          "taker_buy_base": 47.701,
          "taker_buy_quote": 1523.65355
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 31.69,
          "high": 31.84,
          "low": 31.66,
          "close": 31.84,
          "volume": 49.073,
          "close_time": 1774900799999,
          "quote_volume": 1558.66152,
          "trades": 17,
          "taker_buy_base": 3.475,
          "taker_buy_quote": 110.32186
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 31.84,
          "high": 31.92,
          "low": 31.72,
          "close": 31.72,
          "volume": 88.97,
          "close_time": 1774904399999,
          "quote_volume": 2836.53199,
          "trades": 53,
          "taker_buy_base": 41.994,
          "taker_buy_quote": 1338.22676
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 31.74,
          "high": 32.55,
          "low": 31.74,
          "close": 32.42,
          "volume": 1563.562,
          "close_time": 1774907999999,
          "quote_volume": 50634.38164,
          "trades": 140,
          "taker_buy_base": 1110.812,
          "taker_buy_quote": 35984.6356
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 32.42,
          "high": 32.44,
          "low": 32.12,
          "close": 32.12,
          "volume": 200.023,
          "close_time": 1774911599999,
          "quote_volume": 6470.99316,
          "trades": 13,
          "taker_buy_base": 139.024,
          "taker_buy_quote": 4501.57966
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 32.12,
          "high": 32.12,
          "low": 31.96,
          "close": 32.04,
          "volume": 975.769,
          "close_time": 1774915199999,
          "quote_volume": 31260.70127,
          "trades": 215,
          "taker_buy_base": 371.661,
          "taker_buy_quote": 11929.32352
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 32.05,
          "high": 32.16,
          "low": 32.04,
          "close": 32.16,
          "volume": 247.418,
          "close_time": 1774918799999,
          "quote_volume": 7929.83397,
          "trades": 64,
          "taker_buy_base": 236.863,
          "taker_buy_quote": 7591.54622
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 32.31,
          "high": 32.84,
          "low": 32.31,
          "close": 32.81,
          "volume": 159.927,
          "close_time": 1774922399999,
          "quote_volume": 5222.25525,
          "trades": 25,
          "taker_buy_base": 66.915,
          "taker_buy_quote": 2185.7459
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 32.82,
          "high": 33.35,
          "low": 32.82,
          "close": 33.22,
          "volume": 300.601,
          "close_time": 1774925999999,
          "quote_volume": 9943.97955,
          "trades": 54,
          "taker_buy_base": 186.827,
          "taker_buy_quote": 6173.09438
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 33.1,
          "high": 33.18,
          "low": 32.59,
          "close": 32.59,
          "volume": 164.245,
          "close_time": 1774929599999,
          "quote_volume": 5398.96756,
          "trades": 43,
          "taker_buy_base": 67.949,
          "taker_buy_quote": 2243.91279
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 32.8,
          "high": 32.88,
          "low": 32.5,
          "close": 32.5,
          "volume": 83.785,
          "close_time": 1774933199999,
          "quote_volume": 2743.29875,
          "trades": 25,
          "taker_buy_base": 21.939,
          "taker_buy_quote": 719.54979
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 32.41,
          "high": 32.54,
          "low": 32.41,
          "close": 32.54,
          "volume": 41.231,
          "close_time": 1774936799999,
          "quote_volume": 1338.31275,
          "trades": 18,
          "taker_buy_base": 35.472,
          "taker_buy_quote": 1151.39357
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 32.46,
          "high": 32.46,
          "low": 32.12,
          "close": 32.25,
          "volume": 1086.14,
          "close_time": 1774940399999,
          "quote_volume": 35008.5412,
          "trades": 104,
          "taker_buy_base": 318.21,
          "taker_buy_quote": 10241.76132
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 32.28,
          "high": 32.31,
          "low": 32.07,
          "close": 32.27,
          "volume": 864.081,
          "close_time": 1774943999999,
          "quote_volume": 27853.44353,
          "trades": 64,
          "taker_buy_base": 742.325,
          "taker_buy_quote": 23930.77874
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 32.23,
          "high": 32.23,
          "low": 32.14,
          "close": 32.14,
          "volume": 73.75,
          "close_time": 1774947599999,
          "quote_volume": 2371.67292,
          "trades": 11,
          "taker_buy_base": 6.843,
          "taker_buy_quote": 220.35126
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 32.05,
          "high": 32.05,
          "low": 31.74,
          "close": 31.84,
          "volume": 337.229,
          "close_time": 1774951199999,
          "quote_volume": 10742.39012,
          "trades": 62,
          "taker_buy_base": 124.62,
          "taker_buy_quote": 3971.5966
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 31.89,
          "high": 32.08,
          "low": 31.8,
          "close": 31.93,
          "volume": 3676.74,
          "close_time": 1774954799999,
          "quote_volume": 117606.07675,
          "trades": 199,
          "taker_buy_base": 802.295,
          "taker_buy_quote": 25670.87048
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 31.97,
          "high": 32.87,
          "low": 31.89,
          "close": 32.81,
          "volume": 641.127,
          "close_time": 1774958399999,
          "quote_volume": 20732.75511,
          "trades": 94,
          "taker_buy_base": 248.835,
          "taker_buy_quote": 8056.26032
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 32.84,
          "high": 33.06,
          "low": 32.63,
          "close": 32.72,
          "volume": 882.166,
          "close_time": 1774961999999,
          "quote_volume": 29032.22131,
          "trades": 118,
          "taker_buy_base": 493.609,
          "taker_buy_quote": 16231.53407
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 32.72,
          "high": 33.21,
          "low": 32.49,
          "close": 32.49,
          "volume": 2729.915,
          "close_time": 1774965599999,
          "quote_volume": 89914.83302,
          "trades": 296,
          "taker_buy_base": 1042.718,
          "taker_buy_quote": 34419.02454
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 32.63,
          "high": 32.69,
          "low": 32.23,
          "close": 32.23,
          "volume": 514.818,
          "close_time": 1774969199999,
          "quote_volume": 16772.79259,
          "trades": 72,
          "taker_buy_base": 239.767,
          "taker_buy_quote": 7809.70472
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 32.34,
          "high": 32.51,
          "low": 32.31,
          "close": 32.39,
          "volume": 429.098,
          "close_time": 1774972799999,
          "quote_volume": 13906.6325,
          "trades": 64,
          "taker_buy_base": 391.296,
          "taker_buy_quote": 12684.66799
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 32.4,
          "high": 32.9,
          "low": 32.39,
          "close": 32.85,
          "volume": 732.87,
          "close_time": 1774976399999,
          "quote_volume": 23908.3526,
          "trades": 98,
          "taker_buy_base": 427.168,
          "taker_buy_quote": 13858.72871
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 32.94,
          "high": 33.04,
          "low": 32.53,
          "close": 32.53,
          "volume": 4722.137,
          "close_time": 1774979999999,
          "quote_volume": 155316.39678,
          "trades": 317,
          "taker_buy_base": 2409.037,
          "taker_buy_quote": 79104.65365
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 32.57,
          "high": 32.66,
          "low": 32.56,
          "close": 32.66,
          "volume": 99.017,
          "close_time": 1774983599999,
          "quote_volume": 3230.0197,
          "trades": 18,
          "taker_buy_base": 81.317,
          "taker_buy_quote": 2653.4497
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 32.83,
          "high": 32.94,
          "low": 32.61,
          "close": 32.7,
          "volume": 2689.23,
          "close_time": 1774987199999,
          "quote_volume": 88371.67016,
          "trades": 151,
          "taker_buy_base": 610.337,
          "taker_buy_quote": 20026.4839
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 32.71,
          "high": 32.73,
          "low": 32.5,
          "close": 32.59,
          "volume": 596.029,
          "close_time": 1774990799999,
          "quote_volume": 19432.29465,
          "trades": 59,
          "taker_buy_base": 71.923,
          "taker_buy_quote": 2353.12562
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 32.54,
          "high": 32.57,
          "low": 32.4,
          "close": 32.4,
          "volume": 523.008,
          "close_time": 1774994399999,
          "quote_volume": 16985.91189,
          "trades": 32,
          "taker_buy_base": 442.05,
          "taker_buy_quote": 14359.04363
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 32.33,
          "high": 32.41,
          "low": 32.21,
          "close": 32.36,
          "volume": 159.294,
          "close_time": 1774997999999,
          "quote_volume": 5145.12222,
          "trades": 23,
          "taker_buy_base": 90.571,
          "taker_buy_quote": 2929.73151
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 32.34,
          "high": 32.75,
          "low": 32.34,
          "close": 32.75,
          "volume": 51.333,
          "close_time": 1775001599999,
          "quote_volume": 1674.38972,
          "trades": 8,
          "taker_buy_base": 4.752,
          "taker_buy_quote": 154.99807
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 32.65,
          "high": 32.79,
          "low": 32.54,
          "close": 32.76,
          "volume": 49.833,
          "close_time": 1775005199999,
          "quote_volume": 1626.04432,
          "trades": 10,
          "taker_buy_base": 36.282,
          "taker_buy_quote": 1184.38222
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 32.81,
          "high": 32.81,
          "low": 32.68,
          "close": 32.7,
          "volume": 58.182,
          "close_time": 1775008799999,
          "quote_volume": 1905.19202,
          "trades": 10,
          "taker_buy_base": 46.756,
          "taker_buy_quote": 1531.73424
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 32.66,
          "high": 32.75,
          "low": 32.62,
          "close": 32.74,
          "volume": 111.533,
          "close_time": 1775012399999,
          "quote_volume": 3649.04119,
          "trades": 24,
          "taker_buy_base": 45.601,
          "taker_buy_quote": 1492.77789
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 32.72,
          "high": 32.91,
          "low": 32.69,
          "close": 32.79,
          "volume": 649.213,
          "close_time": 1775015999999,
          "quote_volume": 21298.59443,
          "trades": 33,
          "taker_buy_base": 554.871,
          "taker_buy_quote": 18203.96614
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 32.78,
          "high": 32.78,
          "low": 32.6,
          "close": 32.64,
          "volume": 1972.045,
          "close_time": 1775019599999,
          "quote_volume": 64574.89432,
          "trades": 201,
          "taker_buy_base": 1715.335,
          "taker_buy_quote": 56187.79727
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 32.73,
          "high": 32.85,
          "low": 32.69,
          "close": 32.8,
          "volume": 188.928,
          "close_time": 1775023199999,
          "quote_volume": 6186.2742,
          "trades": 56,
          "taker_buy_base": 80.495,
          "taker_buy_quote": 2634.78231
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 32.78,
          "high": 33.14,
          "low": 32.78,
          "close": 33.14,
          "volume": 762.145,
          "close_time": 1775026799999,
          "quote_volume": 25220.5061,
          "trades": 58,
          "taker_buy_base": 702.59,
          "taker_buy_quote": 23254.66145
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 33.12,
          "high": 33.13,
          "low": 32.71,
          "close": 32.72,
          "volume": 285.765,
          "close_time": 1775030399999,
          "quote_volume": 9382.77505,
          "trades": 35,
          "taker_buy_base": 46.789,
          "taker_buy_quote": 1539.02775
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 32.66,
          "high": 32.73,
          "low": 32.41,
          "close": 32.53,
          "volume": 669.416,
          "close_time": 1775033999999,
          "quote_volume": 21779.01107,
          "trades": 55,
          "taker_buy_base": 562.916,
          "taker_buy_quote": 18313.08513
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 32.36,
          "high": 32.48,
          "low": 32.35,
          "close": 32.48,
          "volume": 93.276,
          "close_time": 1775037599999,
          "quote_volume": 3025.78535,
          "trades": 12,
          "taker_buy_base": 78.002,
          "taker_buy_quote": 2530.47378
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 32.5,
          "high": 32.53,
          "low": 32.31,
          "close": 32.35,
          "volume": 273.824,
          "close_time": 1775041199999,
          "quote_volume": 8857.38053,
          "trades": 37,
          "taker_buy_base": 74.47,
          "taker_buy_quote": 2407.04109
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 32.41,
          "high": 32.46,
          "low": 32.36,
          "close": 32.46,
          "volume": 89.792,
          "close_time": 1775044799999,
          "quote_volume": 2909.2904,
          "trades": 17,
          "taker_buy_base": 28.991,
          "taker_buy_quote": 939.48118
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 32.46,
          "high": 32.76,
          "low": 32.32,
          "close": 32.33,
          "volume": 570.627,
          "close_time": 1775048399999,
          "quote_volume": 18550.02307,
          "trades": 90,
          "taker_buy_base": 261.629,
          "taker_buy_quote": 8515.73455
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 32.3,
          "high": 32.31,
          "low": 31.85,
          "close": 32.0,
          "volume": 318.453,
          "close_time": 1775051999999,
          "quote_volume": 10198.4983,
          "trades": 59,
          "taker_buy_base": 241.969,
          "taker_buy_quote": 7744.42378
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 31.97,
          "high": 32.21,
          "low": 31.96,
          "close": 32.15,
          "volume": 163.728,
          "close_time": 1775055599999,
          "quote_volume": 5263.92272,
          "trades": 26,
          "taker_buy_base": 48.404,
          "taker_buy_quote": 1553.31369
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 32.15,
          "high": 32.38,
          "low": 32.1,
          "close": 32.27,
          "volume": 537.111,
          "close_time": 1775059199999,
          "quote_volume": 17372.36651,
          "trades": 52,
          "taker_buy_base": 492.337,
          "taker_buy_quote": 15932.52204
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 32.19,
          "high": 32.46,
          "low": 32.15,
          "close": 32.4,
          "volume": 31.316,
          "close_time": 1775062799999,
          "quote_volume": 1011.71086,
          "trades": 27,
          "taker_buy_base": 27.002,
          "taker_buy_quote": 872.21582
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 32.48,
          "high": 32.54,
          "low": 32.15,
          "close": 32.15,
          "volume": 87.853,
          "close_time": 1775066399999,
          "quote_volume": 2844.9212,
          "trades": 23,
          "taker_buy_base": 53.068,
          "taker_buy_quote": 1723.64212
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 32.09,
          "high": 32.19,
          "low": 32.05,
          "close": 32.09,
          "volume": 74.315,
          "close_time": 1775069999999,
          "quote_volume": 2385.32941,
          "trades": 15,
          "taker_buy_base": 70.568,
          "taker_buy_quote": 2265.10314
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 32.12,
          "high": 32.28,
          "low": 32.07,
          "close": 32.27,
          "volume": 174.165,
          "close_time": 1775073599999,
          "quote_volume": 5606.73754,
          "trades": 25,
          "taker_buy_base": 148.26,
          "taker_buy_quote": 4771.63042
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 32.14,
          "high": 32.14,
          "low": 32.03,
          "close": 32.11,
          "volume": 37.557,
          "close_time": 1775077199999,
          "quote_volume": 1205.4138,
          "trades": 11,
          "taker_buy_base": 15.631,
          "taker_buy_quote": 502.23479
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 32.14,
          "high": 32.15,
          "low": 31.93,
          "close": 32.0,
          "volume": 455.704,
          "close_time": 1775080799999,
          "quote_volume": 14577.58737,
          "trades": 45,
          "taker_buy_base": 340.892,
          "taker_buy_quote": 10908.80096
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 31.93,
          "high": 31.93,
          "low": 31.8,
          "close": 31.84,
          "volume": 71.949,
          "close_time": 1775084399999,
          "quote_volume": 2291.66946,
          "trades": 25,
          "taker_buy_base": 51.272,
          "taker_buy_quote": 1632.3116
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 31.87,
          "high": 31.87,
          "low": 31.52,
          "close": 31.67,
          "volume": 202.857,
          "close_time": 1775087999999,
          "quote_volume": 6399.94655,
          "trades": 31,
          "taker_buy_base": 8.206,
          "taker_buy_quote": 261.00008
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 31.66,
          "high": 31.9,
          "low": 31.66,
          "close": 31.77,
          "volume": 278.2,
          "close_time": 1775091599999,
          "quote_volume": 8835.64349,
          "trades": 29,
          "taker_buy_base": 194.307,
          "taker_buy_quote": 6166.55625
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 31.49,
          "high": 31.51,
          "low": 31.08,
          "close": 31.14,
          "volume": 678.684,
          "close_time": 1775095199999,
          "quote_volume": 21239.93431,
          "trades": 113,
          "taker_buy_base": 283.685,
          "taker_buy_quote": 8881.00691
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 31.0,
          "high": 31.0,
          "low": 30.5,
          "close": 30.64,
          "volume": 337.598,
          "close_time": 1775098799999,
          "quote_volume": 10378.58691,
          "trades": 73,
          "taker_buy_base": 83.049,
          "taker_buy_quote": 2554.80926
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 30.46,
          "high": 30.46,
          "low": 29.9,
          "close": 30.11,
          "volume": 1013.442,
          "close_time": 1775102399999,
          "quote_volume": 30540.2317,
          "trades": 157,
          "taker_buy_base": 432.825,
          "taker_buy_quote": 13067.10671
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 30.1,
          "high": 30.1,
          "low": 29.35,
          "close": 29.78,
          "volume": 2362.714,
          "close_time": 1775105999999,
          "quote_volume": 69912.82071,
          "trades": 204,
          "taker_buy_base": 888.388,
          "taker_buy_quote": 26259.08061
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 29.75,
          "high": 30.04,
          "low": 29.59,
          "close": 29.96,
          "volume": 332.046,
          "close_time": 1775109599999,
          "quote_volume": 9913.98554,
          "trades": 71,
          "taker_buy_base": 156.461,
          "taker_buy_quote": 4664.63641
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 30.06,
          "high": 30.28,
          "low": 29.97,
          "close": 30.19,
          "volume": 1337.018,
          "close_time": 1775113199999,
          "quote_volume": 40215.02778,
          "trades": 114,
          "taker_buy_base": 350.251,
          "taker_buy_quote": 10572.90557
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 30.15,
          "high": 30.4,
          "low": 30.07,
          "close": 30.37,
          "volume": 1644.228,
          "close_time": 1775116799999,
          "quote_volume": 49739.2138,
          "trades": 115,
          "taker_buy_base": 676.584,
          "taker_buy_quote": 20496.10374
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 30.32,
          "high": 30.42,
          "low": 30.0,
          "close": 30.0,
          "volume": 447.445,
          "close_time": 1775120399999,
          "quote_volume": 13529.97269,
          "trades": 89,
          "taker_buy_base": 263.266,
          "taker_buy_quote": 7959.70524
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 30.0,
          "high": 30.12,
          "low": 29.9,
          "close": 30.05,
          "volume": 724.013,
          "close_time": 1775123999999,
          "quote_volume": 21708.66422,
          "trades": 85,
          "taker_buy_base": 370.383,
          "taker_buy_quote": 11100.04179
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 29.9,
          "high": 29.91,
          "low": 29.67,
          "close": 29.67,
          "volume": 963.874,
          "close_time": 1775127599999,
          "quote_volume": 28728.6672,
          "trades": 97,
          "taker_buy_base": 338.811,
          "taker_buy_quote": 10105.89437
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 29.65,
          "high": 29.87,
          "low": 29.65,
          "close": 29.77,
          "volume": 1059.947,
          "close_time": 1775131199999,
          "quote_volume": 31575.3916,
          "trades": 203,
          "taker_buy_base": 263.061,
          "taker_buy_quote": 7832.43435
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 29.72,
          "high": 29.99,
          "low": 29.61,
          "close": 29.95,
          "volume": 763.864,
          "close_time": 1775134799999,
          "quote_volume": 22777.80889,
          "trades": 78,
          "taker_buy_base": 609.283,
          "taker_buy_quote": 18180.44883
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 29.84,
          "high": 29.84,
          "low": 29.55,
          "close": 29.78,
          "volume": 1011.518,
          "close_time": 1775138399999,
          "quote_volume": 30023.85938,
          "trades": 79,
          "taker_buy_base": 419.268,
          "taker_buy_quote": 12471.59926
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 29.76,
          "high": 30.32,
          "low": 29.67,
          "close": 30.2,
          "volume": 1312.466,
          "close_time": 1775141999999,
          "quote_volume": 39287.16701,
          "trades": 146,
          "taker_buy_base": 833.977,
          "taker_buy_quote": 24927.66329
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 30.11,
          "high": 30.31,
          "low": 30.05,
          "close": 30.12,
          "volume": 824.602,
          "close_time": 1775145599999,
          "quote_volume": 24826.77698,
          "trades": 139,
          "taker_buy_base": 723.687,
          "taker_buy_quote": 21780.59355
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 30.11,
          "high": 30.46,
          "low": 30.06,
          "close": 30.34,
          "volume": 124.745,
          "close_time": 1775149199999,
          "quote_volume": 3780.14698,
          "trades": 31,
          "taker_buy_base": 50.71,
          "taker_buy_quote": 1537.5682
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 30.22,
          "high": 30.44,
          "low": 30.05,
          "close": 30.21,
          "volume": 629.129,
          "close_time": 1775152799999,
          "quote_volume": 19079.04012,
          "trades": 50,
          "taker_buy_base": 203.39,
          "taker_buy_quote": 6159.05149
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 30.12,
          "high": 30.22,
          "low": 30.05,
          "close": 30.22,
          "volume": 31.498,
          "close_time": 1775156399999,
          "quote_volume": 950.30226,
          "trades": 11,
          "taker_buy_base": 26.111,
          "taker_buy_quote": 788.13332
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 30.16,
          "high": 30.22,
          "low": 30.09,
          "close": 30.17,
          "volume": 73.889,
          "close_time": 1775159999999,
          "quote_volume": 2227.62349,
          "trades": 20,
          "taker_buy_base": 15.04,
          "taker_buy_quote": 453.03374
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 30.09,
          "high": 30.47,
          "low": 30.08,
          "close": 30.41,
          "volume": 181.348,
          "close_time": 1775163599999,
          "quote_volume": 5503.78826,
          "trades": 28,
          "taker_buy_base": 73.337,
          "taker_buy_quote": 2223.35889
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 30.29,
          "high": 30.29,
          "low": 30.09,
          "close": 30.22,
          "volume": 40.82,
          "close_time": 1775167199999,
          "quote_volume": 1233.58222,
          "trades": 9,
          "taker_buy_base": 40.244,
          "taker_buy_quote": 1216.25038
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 30.17,
          "high": 30.18,
          "low": 30.13,
          "close": 30.18,
          "volume": 93.253,
          "close_time": 1775170799999,
          "quote_volume": 2810.79684,
          "trades": 10,
          "taker_buy_base": 3.698,
          "taker_buy_quote": 111.56414
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 30.07,
          "high": 30.14,
          "low": 30.07,
          "close": 30.14,
          "volume": 1.406,
          "close_time": 1775174399999,
          "quote_volume": 42.36172,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 30.15,
          "high": 30.2,
          "low": 29.89,
          "close": 29.9,
          "volume": 736.741,
          "close_time": 1775177999999,
          "quote_volume": 22092.47092,
          "trades": 52,
          "taker_buy_base": 347.597,
          "taker_buy_quote": 10414.17826
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 29.86,
          "high": 29.91,
          "low": 29.84,
          "close": 29.91,
          "volume": 1.691,
          "close_time": 1775181599999,
          "quote_volume": 50.546,
          "trades": 3,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 29.93,
          "high": 30.15,
          "low": 29.92,
          "close": 30.11,
          "volume": 158.102,
          "close_time": 1775185199999,
          "quote_volume": 4745.52929,
          "trades": 10,
          "taker_buy_base": 72.417,
          "taker_buy_quote": 2176.41765
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 30.19,
          "high": 30.3,
          "low": 30.13,
          "close": 30.3,
          "volume": 288.615,
          "close_time": 1775188799999,
          "quote_volume": 8715.99345,
          "trades": 13,
          "taker_buy_base": 284.504,
          "taker_buy_quote": 8592.00542
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 30.22,
          "high": 30.36,
          "low": 30.22,
          "close": 30.33,
          "volume": 99.458,
          "close_time": 1775192399999,
          "quote_volume": 3012.95406,
          "trades": 17,
          "taker_buy_base": 5.431,
          "taker_buy_quote": 164.52724
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 30.44,
          "high": 30.53,
          "low": 30.29,
          "close": 30.41,
          "volume": 349.05,
          "close_time": 1775195999999,
          "quote_volume": 10628.60427,
          "trades": 63,
          "taker_buy_base": 176.367,
          "taker_buy_quote": 5370.58973
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 30.36,
          "high": 30.45,
          "low": 30.33,
          "close": 30.45,
          "volume": 10.734,
          "close_time": 1775199599999,
          "quote_volume": 326.53125,
          "trades": 11,
          "taker_buy_base": 0.496,
          "taker_buy_quote": 15.0536
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 30.51,
          "high": 30.58,
          "low": 30.38,
          "close": 30.38,
          "volume": 745.207,
          "close_time": 1775203199999,
          "quote_volume": 22732.60338,
          "trades": 75,
          "taker_buy_base": 650.011,
          "taker_buy_quote": 19830.03774
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 30.38,
          "high": 30.47,
          "low": 30.37,
          "close": 30.41,
          "volume": 156.549,
          "close_time": 1775206799999,
          "quote_volume": 4756.53148,
          "trades": 18,
          "taker_buy_base": 146.752,
          "taker_buy_quote": 4458.78558
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 30.39,
          "high": 30.49,
          "low": 30.38,
          "close": 30.4,
          "volume": 62.89,
          "close_time": 1775210399999,
          "quote_volume": 1915.46448,
          "trades": 15,
          "taker_buy_base": 50.127,
          "taker_buy_quote": 1527.60878
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 30.4,
          "high": 30.49,
          "low": 30.39,
          "close": 30.46,
          "volume": 137.739,
          "close_time": 1775213999999,
          "quote_volume": 4195.16163,
          "trades": 24,
          "taker_buy_base": 25.801,
          "taker_buy_quote": 785.61925
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 30.4,
          "high": 30.46,
          "low": 30.36,
          "close": 30.46,
          "volume": 69.55,
          "close_time": 1775217599999,
          "quote_volume": 2113.17791,
          "trades": 15,
          "taker_buy_base": 14.715,
          "taker_buy_quote": 448.19022
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 30.45,
          "high": 30.59,
          "low": 30.15,
          "close": 30.27,
          "volume": 582.592,
          "close_time": 1775221199999,
          "quote_volume": 17702.28085,
          "trades": 68,
          "taker_buy_base": 394.023,
          "taker_buy_quote": 11986.30012
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 30.15,
          "high": 30.29,
          "low": 30.11,
          "close": 30.29,
          "volume": 21.878,
          "close_time": 1775224799999,
          "quote_volume": 660.23536,
          "trades": 9,
          "taker_buy_base": 17.877,
          "taker_buy_quote": 539.72117
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 30.3,
          "high": 30.42,
          "low": 30.29,
          "close": 30.36,
          "volume": 28.754,
          "close_time": 1775228399999,
          "quote_volume": 873.06947,
          "trades": 8,
          "taker_buy_base": 21.032,
          "taker_buy_quote": 638.81892
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 30.35,
          "high": 30.35,
          "low": 30.06,
          "close": 30.11,
          "volume": 75.1,
          "close_time": 1775231999999,
          "quote_volume": 2269.75622,
          "trades": 23,
          "taker_buy_base": 41.033,
          "taker_buy_quote": 1240.50962
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 30.11,
          "high": 30.16,
          "low": 30.08,
          "close": 30.14,
          "volume": 36.181,
          "close_time": 1775235599999,
          "quote_volume": 1090.58416,
          "trades": 8,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 30.12,
          "high": 30.12,
          "low": 29.93,
          "close": 29.93,
          "volume": 718.097,
          "close_time": 1775239199999,
          "quote_volume": 21518.35399,
          "trades": 34,
          "taker_buy_base": 45.986,
          "taker_buy_quote": 1382.11786
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 30.0,
          "high": 30.02,
          "low": 29.82,
          "close": 29.89,
          "volume": 73.463,
          "close_time": 1775242799999,
          "quote_volume": 2197.96272,
          "trades": 21,
          "taker_buy_base": 22.342,
          "taker_buy_quote": 669.25497
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 29.82,
          "high": 29.92,
          "low": 29.77,
          "close": 29.79,
          "volume": 623.174,
          "close_time": 1775246399999,
          "quote_volume": 18597.42184,
          "trades": 53,
          "taker_buy_base": 183.544,
          "taker_buy_quote": 5489.17596
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 29.79,
          "high": 29.92,
          "low": 29.75,
          "close": 29.92,
          "volume": 103.991,
          "close_time": 1775249999999,
          "quote_volume": 3097.42921,
          "trades": 12,
          "taker_buy_base": 4.028,
          "taker_buy_quote": 120.11624
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 29.92,
          "high": 29.92,
          "low": 29.78,
          "close": 29.78,
          "volume": 166.272,
          "close_time": 1775253599999,
          "quote_volume": 4960.6993,
          "trades": 15,
          "taker_buy_base": 109.71,
          "taker_buy_quote": 3273.94311
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 29.95,
          "high": 29.99,
          "low": 29.95,
          "close": 29.96,
          "volume": 66.85,
          "close_time": 1775257199999,
          "quote_volume": 2003.44743,
          "trades": 10,
          "taker_buy_base": 8.832,
          "taker_buy_quote": 264.64797
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 29.81,
          "high": 29.91,
          "low": 29.74,
          "close": 29.91,
          "volume": 43.059,
          "close_time": 1775260799999,
          "quote_volume": 1281.22745,
          "trades": 10,
          "taker_buy_base": 3.349,
          "taker_buy_quote": 99.83369
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 29.87,
          "high": 29.9,
          "low": 29.81,
          "close": 29.82,
          "volume": 27.704,
          "close_time": 1775264399999,
          "quote_volume": 826.51285,
          "trades": 8,
          "taker_buy_base": 2.868,
          "taker_buy_quote": 85.66716
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 29.81,
          "high": 29.81,
          "low": 29.66,
          "close": 29.78,
          "volume": 553.499,
          "close_time": 1775267999999,
          "quote_volume": 16431.58436,
          "trades": 33,
          "taker_buy_base": 64.83,
          "taker_buy_quote": 1925.6164
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 29.74,
          "high": 29.74,
          "low": 29.68,
          "close": 29.69,
          "volume": 11.43,
          "close_time": 1775271599999,
          "quote_volume": 339.42757,
          "trades": 8,
          "taker_buy_base": 9.253,
          "taker_buy_quote": 274.74319
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 29.66,
          "high": 29.68,
          "low": 29.6,
          "close": 29.68,
          "volume": 19.77,
          "close_time": 1775275199999,
          "quote_volume": 585.59599,
          "trades": 11,
          "taker_buy_base": 2.93,
          "taker_buy_quote": 86.94428
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 29.79,
          "high": 29.79,
          "low": 29.61,
          "close": 29.61,
          "volume": 84.771,
          "close_time": 1775278799999,
          "quote_volume": 2519.78755,
          "trades": 12,
          "taker_buy_base": 5.015,
          "taker_buy_quote": 148.59791
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 29.61,
          "high": 29.64,
          "low": 29.54,
          "close": 29.62,
          "volume": 170.968,
          "close_time": 1775282399999,
          "quote_volume": 5058.92149,
          "trades": 30,
          "taker_buy_base": 101.841,
          "taker_buy_quote": 3013.33638
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 29.6,
          "high": 29.82,
          "low": 29.55,
          "close": 29.82,
          "volume": 232.465,
          "close_time": 1775285999999,
          "quote_volume": 6884.63419,
          "trades": 34,
          "taker_buy_base": 101.645,
          "taker_buy_quote": 3010.87258
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 29.7,
          "high": 29.8,
          "low": 29.68,
          "close": 29.8,
          "volume": 88.608,
          "close_time": 1775289599999,
          "quote_volume": 2630.71449,
          "trades": 12,
          "taker_buy_base": 4.868,
          "taker_buy_quote": 145.00744
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 29.72,
          "high": 29.72,
          "low": 29.68,
          "close": 29.69,
          "volume": 33.633,
          "close_time": 1775293199999,
          "quote_volume": 998.55075,
          "trades": 5,
          "taker_buy_base": 33.633,
          "taker_buy_quote": 998.55075
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 29.64,
          "high": 29.65,
          "low": 29.6,
          "close": 29.62,
          "volume": 7.637,
          "close_time": 1775296799999,
          "quote_volume": 226.23166,
          "trades": 6,
          "taker_buy_base": 2.182,
          "taker_buy_quote": 64.6863
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 29.72,
          "high": 29.81,
          "low": 29.72,
          "close": 29.79,
          "volume": 312.35,
          "close_time": 1775300399999,
          "quote_volume": 9297.39902,
          "trades": 38,
          "taker_buy_base": 163.549,
          "taker_buy_quote": 4866.51901
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 29.7,
          "high": 29.85,
          "low": 29.7,
          "close": 29.85,
          "volume": 138.614,
          "close_time": 1775303999999,
          "quote_volume": 4127.27519,
          "trades": 24,
          "taker_buy_base": 80.606,
          "taker_buy_quote": 2396.44616
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 29.9,
          "high": 30.16,
          "low": 29.9,
          "close": 30.08,
          "volume": 1530.875,
          "close_time": 1775307599999,
          "quote_volume": 45993.95677,
          "trades": 151,
          "taker_buy_base": 400.908,
          "taker_buy_quote": 12072.45484
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 30.03,
          "high": 30.38,
          "low": 29.96,
          "close": 30.11,
          "volume": 4022.211,
          "close_time": 1775311199999,
          "quote_volume": 121617.62775,
          "trades": 259,
          "taker_buy_base": 3334.785,
          "taker_buy_quote": 100847.32563
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 30.12,
          "high": 30.12,
          "low": 29.81,
          "close": 30.03,
          "volume": 383.705,
          "close_time": 1775314799999,
          "quote_volume": 11514.39001,
          "trades": 65,
          "taker_buy_base": 195.958,
          "taker_buy_quote": 5879.97634
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 30.05,
          "high": 30.2,
          "low": 29.99,
          "close": 30.04,
          "volume": 510.666,
          "close_time": 1775318399999,
          "quote_volume": 15354.92594,
          "trades": 72,
          "taker_buy_base": 417.325,
          "taker_buy_quote": 12546.55021
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 30.08,
          "high": 30.23,
          "low": 30.08,
          "close": 30.16,
          "volume": 98.939,
          "close_time": 1775321999999,
          "quote_volume": 2981.83575,
          "trades": 19,
          "taker_buy_base": 65.757,
          "taker_buy_quote": 1979.54425
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 30.09,
          "high": 30.33,
          "low": 30.07,
          "close": 30.33,
          "volume": 342.449,
          "close_time": 1775325599999,
          "quote_volume": 10356.77837,
          "trades": 37,
          "taker_buy_base": 268.085,
          "taker_buy_quote": 8104.12402
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 30.3,
          "high": 30.45,
          "low": 30.19,
          "close": 30.42,
          "volume": 852.258,
          "close_time": 1775329199999,
          "quote_volume": 25821.09034,
          "trades": 71,
          "taker_buy_base": 289.217,
          "taker_buy_quote": 8775.34996
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 30.36,
          "high": 30.48,
          "low": 30.24,
          "close": 30.37,
          "volume": 346.636,
          "close_time": 1775332799999,
          "quote_volume": 10536.84927,
          "trades": 36,
          "taker_buy_base": 131.507,
          "taker_buy_quote": 4001.78902
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 30.28,
          "high": 30.53,
          "low": 30.28,
          "close": 30.35,
          "volume": 305.398,
          "close_time": 1775336399999,
          "quote_volume": 9289.89755,
          "trades": 49,
          "taker_buy_base": 150.376,
          "taker_buy_quote": 4573.88932
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 30.38,
          "high": 30.48,
          "low": 30.33,
          "close": 30.33,
          "volume": 105.638,
          "close_time": 1775339999999,
          "quote_volume": 3212.48381,
          "trades": 16,
          "taker_buy_base": 84.732,
          "taker_buy_quote": 2577.93167
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 30.38,
          "high": 30.85,
          "low": 30.38,
          "close": 30.61,
          "volume": 598.913,
          "close_time": 1775343599999,
          "quote_volume": 18328.83207,
          "trades": 235,
          "taker_buy_base": 484.367,
          "taker_buy_quote": 14822.25887
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 30.61,
          "high": 30.85,
          "low": 30.58,
          "close": 30.83,
          "volume": 275.62,
          "close_time": 1775347199999,
          "quote_volume": 8468.39846,
          "trades": 70,
          "taker_buy_base": 174.464,
          "taker_buy_quote": 5369.54078
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 30.74,
          "high": 30.84,
          "low": 30.57,
          "close": 30.84,
          "volume": 294.756,
          "close_time": 1775350799999,
          "quote_volume": 9058.02209,
          "trades": 33,
          "taker_buy_base": 70.634,
          "taker_buy_quote": 2170.09496
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 30.86,
          "high": 30.97,
          "low": 30.5,
          "close": 30.63,
          "volume": 244.497,
          "close_time": 1775354399999,
          "quote_volume": 7542.43612,
          "trades": 47,
          "taker_buy_base": 120.397,
          "taker_buy_quote": 3709.76751
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 30.62,
          "high": 30.62,
          "low": 30.43,
          "close": 30.53,
          "volume": 109.176,
          "close_time": 1775357999999,
          "quote_volume": 3333.53825,
          "trades": 23,
          "taker_buy_base": 47.98,
          "taker_buy_quote": 1462.08274
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 30.36,
          "high": 30.41,
          "low": 30.32,
          "close": 30.41,
          "volume": 67.683,
          "close_time": 1775361599999,
          "quote_volume": 2053.77536,
          "trades": 16,
          "taker_buy_base": 22.169,
          "taker_buy_quote": 673.45126
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 30.45,
          "high": 30.53,
          "low": 30.32,
          "close": 30.32,
          "volume": 29.139,
          "close_time": 1775365199999,
          "quote_volume": 887.3226,
          "trades": 9,
          "taker_buy_base": 27.855,
          "taker_buy_quote": 848.32752
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 30.34,
          "high": 30.34,
          "low": 30.07,
          "close": 30.18,
          "volume": 279.718,
          "close_time": 1775368799999,
          "quote_volume": 8442.27108,
          "trades": 55,
          "taker_buy_base": 172.403,
          "taker_buy_quote": 5201.4852
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 30.1,
          "high": 30.1,
          "low": 29.96,
          "close": 30.05,
          "volume": 579.973,
          "close_time": 1775372399999,
          "quote_volume": 17427.64149,
          "trades": 114,
          "taker_buy_base": 549.891,
          "taker_buy_quote": 16525.29565
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 30.19,
          "high": 30.19,
          "low": 30.0,
          "close": 30.0,
          "volume": 137.064,
          "close_time": 1775375999999,
          "quote_volume": 4115.07854,
          "trades": 18,
          "taker_buy_base": 40.532,
          "taker_buy_quote": 1218.99049
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 30.0,
          "high": 30.11,
          "low": 30.0,
          "close": 30.1,
          "volume": 649.218,
          "close_time": 1775379599999,
          "quote_volume": 19477.70838,
          "trades": 131,
          "taker_buy_base": 46.451,
          "taker_buy_quote": 1394.40507
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 30.1,
          "high": 30.22,
          "low": 30.08,
          "close": 30.22,
          "volume": 420.643,
          "close_time": 1775383199999,
          "quote_volume": 12700.11623,
          "trades": 44,
          "taker_buy_base": 316.748,
          "taker_buy_quote": 9563.41835
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 30.22,
          "high": 30.23,
          "low": 29.98,
          "close": 30.02,
          "volume": 135.406,
          "close_time": 1775386799999,
          "quote_volume": 4071.96175,
          "trades": 18,
          "taker_buy_base": 72.071,
          "taker_buy_quote": 2168.50382
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 29.98,
          "high": 30.07,
          "low": 29.96,
          "close": 30.07,
          "volume": 97.441,
          "close_time": 1775390399999,
          "quote_volume": 2922.01437,
          "trades": 22,
          "taker_buy_base": 12.931,
          "taker_buy_quote": 388.16146
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 30.07,
          "high": 30.08,
          "low": 29.75,
          "close": 29.84,
          "volume": 148.759,
          "close_time": 1775393999999,
          "quote_volume": 4459.55591,
          "trades": 19,
          "taker_buy_base": 79.026,
          "taker_buy_quote": 2371.04975
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 29.91,
          "high": 30.08,
          "low": 29.78,
          "close": 30.08,
          "volume": 65.524,
          "close_time": 1775397599999,
          "quote_volume": 1959.49036,
          "trades": 23,
          "taker_buy_base": 22.064,
          "taker_buy_quote": 661.76333
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 30.12,
          "high": 30.15,
          "low": 30.06,
          "close": 30.07,
          "volume": 103.641,
          "close_time": 1775401199999,
          "quote_volume": 3118.08052,
          "trades": 17,
          "taker_buy_base": 103.641,
          "taker_buy_quote": 3118.08052
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 30.06,
          "high": 30.5,
          "low": 30.01,
          "close": 30.08,
          "volume": 783.339,
          "close_time": 1775404799999,
          "quote_volume": 23656.28683,
          "trades": 124,
          "taker_buy_base": 674.149,
          "taker_buy_quote": 20364.97363
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 30.14,
          "high": 30.18,
          "low": 30.0,
          "close": 30.0,
          "volume": 316.756,
          "close_time": 1775408399999,
          "quote_volume": 9551.56321,
          "trades": 39,
          "taker_buy_base": 173.89,
          "taker_buy_quote": 5247.4907
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 30.01,
          "high": 30.06,
          "low": 29.88,
          "close": 30.0,
          "volume": 29.611,
          "close_time": 1775411999999,
          "quote_volume": 887.92998,
          "trades": 16,
          "taker_buy_base": 22.631,
          "taker_buy_quote": 678.83332
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 30.01,
          "high": 30.09,
          "low": 29.99,
          "close": 30.01,
          "volume": 32.558,
          "close_time": 1775415599999,
          "quote_volume": 979.01628,
          "trades": 12,
          "taker_buy_base": 23.082,
          "taker_buy_quote": 694.00024
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 29.96,
          "high": 30.06,
          "low": 29.84,
          "close": 29.99,
          "volume": 148.115,
          "close_time": 1775419199999,
          "quote_volume": 4429.50734,
          "trades": 35,
          "taker_buy_base": 85.996,
          "taker_buy_quote": 2571.83583
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 29.91,
          "high": 29.97,
          "low": 29.91,
          "close": 29.97,
          "volume": 181.469,
          "close_time": 1775422799999,
          "quote_volume": 5433.57106,
          "trades": 22,
          "taker_buy_base": 102.907,
          "taker_buy_quote": 3081.10192
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 29.95,
          "high": 29.95,
          "low": 29.77,
          "close": 29.95,
          "volume": 603.366,
          "close_time": 1775426399999,
          "quote_volume": 17993.45322,
          "trades": 44,
          "taker_buy_base": 176.654,
          "taker_buy_quote": 5272.01246
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 30.0,
          "high": 30.27,
          "low": 29.87,
          "close": 30.27,
          "volume": 116.795,
          "close_time": 1775429999999,
          "quote_volume": 3515.77595,
          "trades": 25,
          "taker_buy_base": 66.039,
          "taker_buy_quote": 1993.62901
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 30.32,
          "high": 30.47,
          "low": 30.25,
          "close": 30.33,
          "volume": 79.844,
          "close_time": 1775433599999,
          "quote_volume": 2422.95668,
          "trades": 30,
          "taker_buy_base": 31.586,
          "taker_buy_quote": 959.45249
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 30.48,
          "high": 30.95,
          "low": 30.48,
          "close": 30.87,
          "volume": 544.566,
          "close_time": 1775437199999,
          "quote_volume": 16784.06278,
          "trades": 107,
          "taker_buy_base": 440.398,
          "taker_buy_quote": 13580.7622
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 30.72,
          "high": 30.73,
          "low": 30.54,
          "close": 30.54,
          "volume": 216.525,
          "close_time": 1775440799999,
          "quote_volume": 6637.01409,
          "trades": 35,
          "taker_buy_base": 175.04,
          "taker_buy_quote": 5369.64736
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 30.61,
          "high": 30.81,
          "low": 30.61,
          "close": 30.81,
          "volume": 126.491,
          "close_time": 1775444399999,
          "quote_volume": 3890.26955,
          "trades": 24,
          "taker_buy_base": 63.765,
          "taker_buy_quote": 1961.37863
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 30.81,
          "high": 30.89,
          "low": 30.72,
          "close": 30.72,
          "volume": 76.745,
          "close_time": 1775447999999,
          "quote_volume": 2364.92382,
          "trades": 15,
          "taker_buy_base": 39.512,
          "taker_buy_quote": 1218.3166
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 30.76,
          "high": 30.8,
          "low": 30.64,
          "close": 30.7,
          "volume": 353.037,
          "close_time": 1775451599999,
          "quote_volume": 10855.84741,
          "trades": 28,
          "taker_buy_base": 330.527,
          "taker_buy_quote": 10165.70623
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 30.76,
          "high": 30.81,
          "low": 30.72,
          "close": 30.77,
          "volume": 40.314,
          "close_time": 1775455199999,
          "quote_volume": 1239.15266,
          "trades": 7,
          "taker_buy_base": 39.793,
          "taker_buy_quote": 1223.13554
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 30.71,
          "high": 30.72,
          "low": 30.55,
          "close": 30.72,
          "volume": 93.166,
          "close_time": 1775458799999,
          "quote_volume": 2850.83221,
          "trades": 25,
          "taker_buy_base": 77.106,
          "taker_buy_quote": 2358.58603
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 30.55,
          "high": 30.74,
          "low": 30.52,
          "close": 30.6,
          "volume": 110.37,
          "close_time": 1775462399999,
          "quote_volume": 3382.33564,
          "trades": 24,
          "taker_buy_base": 48.864,
          "taker_buy_quote": 1499.18761
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 30.66,
          "high": 30.81,
          "low": 30.65,
          "close": 30.74,
          "volume": 101.784,
          "close_time": 1775465999999,
          "quote_volume": 3124.64412,
          "trades": 14,
          "taker_buy_base": 75.491,
          "taker_buy_quote": 2317.77939
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 30.82,
          "high": 31.12,
          "low": 30.81,
          "close": 31.01,
          "volume": 558.032,
          "close_time": 1775469599999,
          "quote_volume": 17295.01832,
          "trades": 67,
          "taker_buy_base": 450.624,
          "taker_buy_quote": 13971.17307
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 31.08,
          "high": 31.23,
          "low": 31.08,
          "close": 31.14,
          "volume": 611.369,
          "close_time": 1775473199999,
          "quote_volume": 19039.12764,
          "trades": 89,
          "taker_buy_base": 207.616,
          "taker_buy_quote": 6468.3457
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 31.15,
          "high": 31.18,
          "low": 30.9,
          "close": 31.01,
          "volume": 234.902,
          "close_time": 1775476799999,
          "quote_volume": 7295.88348,
          "trades": 48,
          "taker_buy_base": 182.975,
          "taker_buy_quote": 5689.55692
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 31.11,
          "high": 31.22,
          "low": 30.97,
          "close": 31.03,
          "volume": 561.15,
          "close_time": 1775480399999,
          "quote_volume": 17397.72152,
          "trades": 55,
          "taker_buy_base": 24.858,
          "taker_buy_quote": 772.78404
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 31.02,
          "high": 31.04,
          "low": 30.82,
          "close": 30.97,
          "volume": 176.744,
          "close_time": 1775483999999,
          "quote_volume": 5469.12373,
          "trades": 33,
          "taker_buy_base": 98.957,
          "taker_buy_quote": 3060.62954
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 31.02,
          "high": 31.05,
          "low": 30.71,
          "close": 30.85,
          "volume": 266.176,
          "close_time": 1775487599999,
          "quote_volume": 8228.09726,
          "trades": 45,
          "taker_buy_base": 54.986,
          "taker_buy_quote": 1699.66359
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 30.93,
          "high": 30.95,
          "low": 30.92,
          "close": 30.94,
          "volume": 39.362,
          "close_time": 1775491199999,
          "quote_volume": 1217.589,
          "trades": 9,
          "taker_buy_base": 38.801,
          "taker_buy_quote": 1200.23727
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 30.94,
          "high": 31.05,
          "low": 30.77,
          "close": 31.05,
          "volume": 20.395,
          "close_time": 1775494799999,
          "quote_volume": 629.3574,
          "trades": 14,
          "taker_buy_base": 9.201,
          "taker_buy_quote": 284.71645
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 30.87,
          "high": 30.97,
          "low": 30.8,
          "close": 30.84,
          "volume": 67.511,
          "close_time": 1775498399999,
          "quote_volume": 2084.16445,
          "trades": 27,
          "taker_buy_base": 8.316,
          "taker_buy_quote": 257.14079
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 30.84,
          "high": 31.03,
          "low": 30.84,
          "close": 30.91,
          "volume": 101.282,
          "close_time": 1775501999999,
          "quote_volume": 3133.18747,
          "trades": 18,
          "taker_buy_base": 98.55,
          "taker_buy_quote": 3048.68416
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 30.91,
          "high": 30.91,
          "low": 30.65,
          "close": 30.71,
          "volume": 121.065,
          "close_time": 1775505599999,
          "quote_volume": 3732.00705,
          "trades": 42,
          "taker_buy_base": 42.286,
          "taker_buy_quote": 1297.97636
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 30.64,
          "high": 30.72,
          "low": 30.62,
          "close": 30.71,
          "volume": 87.4,
          "close_time": 1775509199999,
          "quote_volume": 2680.42128,
          "trades": 75,
          "taker_buy_base": 76.317,
          "taker_buy_quote": 2340.75174
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 30.61,
          "high": 30.61,
          "low": 30.38,
          "close": 30.38,
          "volume": 39.648,
          "close_time": 1775512799999,
          "quote_volume": 1209.42097,
          "trades": 39,
          "taker_buy_base": 21.866,
          "taker_buy_quote": 666.64456
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 30.42,
          "high": 30.46,
          "low": 30.0,
          "close": 30.0,
          "volume": 211.098,
          "close_time": 1775516399999,
          "quote_volume": 6357.66732,
          "trades": 91,
          "taker_buy_base": 4.868,
          "taker_buy_quote": 147.75011
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 29.94,
          "high": 30.27,
          "low": 29.9,
          "close": 30.08,
          "volume": 289.234,
          "close_time": 1775519999999,
          "quote_volume": 8702.50929,
          "trades": 57,
          "taker_buy_base": 250.945,
          "taker_buy_quote": 7549.20365
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 30.09,
          "high": 30.2,
          "low": 30.02,
          "close": 30.02,
          "volume": 11.566,
          "close_time": 1775523599999,
          "quote_volume": 348.74512,
          "trades": 6,
          "taker_buy_base": 9.239,
          "taker_buy_quote": 278.87828
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 30.28,
          "high": 30.28,
          "low": 30.04,
          "close": 30.06,
          "volume": 66.662,
          "close_time": 1775527199999,
          "quote_volume": 2015.14877,
          "trades": 11,
          "taker_buy_base": 13.869,
          "taker_buy_quote": 419.26628
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 30.05,
          "high": 30.27,
          "low": 30.05,
          "close": 30.08,
          "volume": 11.837,
          "close_time": 1775530799999,
          "quote_volume": 356.74787,
          "trades": 9,
          "taker_buy_base": 5.232,
          "taker_buy_quote": 157.77287
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 30.12,
          "high": 30.23,
          "low": 30.09,
          "close": 30.23,
          "volume": 60.209,
          "close_time": 1775534399999,
          "quote_volume": 1812.99261,
          "trades": 9,
          "taker_buy_base": 2.7,
          "taker_buy_quote": 81.621
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 30.4,
          "high": 30.4,
          "low": 30.3,
          "close": 30.34,
          "volume": 61.454,
          "close_time": 1775537999999,
          "quote_volume": 1864.71078,
          "trades": 10,
          "taker_buy_base": 3.786,
          "taker_buy_quote": 115.05798
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 30.3,
          "high": 30.36,
          "low": 30.22,
          "close": 30.36,
          "volume": 144.957,
          "close_time": 1775541599999,
          "quote_volume": 4385.98443,
          "trades": 14,
          "taker_buy_base": 50.106,
          "taker_buy_quote": 1515.76095
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 30.33,
          "high": 30.47,
          "low": 30.33,
          "close": 30.42,
          "volume": 4.848,
          "close_time": 1775545199999,
          "quote_volume": 147.55164,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 30.44,
          "high": 30.65,
          "low": 30.39,
          "close": 30.57,
          "volume": 32.938,
          "close_time": 1775548799999,
          "quote_volume": 1006.71541,
          "trades": 14,
          "taker_buy_base": 28.55,
          "taker_buy_quote": 873.10221
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 30.59,
          "high": 30.59,
          "low": 30.53,
          "close": 30.53,
          "volume": 3.378,
          "close_time": 1775552399999,
          "quote_volume": 103.14402,
          "trades": 3,
          "taker_buy_base": 0.457,
          "taker_buy_quote": 13.96589
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 30.67,
          "high": 31.11,
          "low": 30.67,
          "close": 30.86,
          "volume": 606.403,
          "close_time": 1775555999999,
          "quote_volume": 18764.81751,
          "trades": 120,
          "taker_buy_base": 541.052,
          "taker_buy_quote": 16747.21501
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 30.92,
          "high": 30.98,
          "low": 30.44,
          "close": 30.58,
          "volume": 188.714,
          "close_time": 1775559599999,
          "quote_volume": 5805.51006,
          "trades": 40,
          "taker_buy_base": 54.095,
          "taker_buy_quote": 1668.13193
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 30.57,
          "high": 30.57,
          "low": 30.4,
          "close": 30.52,
          "volume": 94.529,
          "close_time": 1775563199999,
          "quote_volume": 2888.95154,
          "trades": 13,
          "taker_buy_base": 94.068,
          "taker_buy_quote": 2874.90546
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 30.54,
          "high": 30.54,
          "low": 30.25,
          "close": 30.4,
          "volume": 280.105,
          "close_time": 1775566799999,
          "quote_volume": 8504.7863,
          "trades": 42,
          "taker_buy_base": 89.15,
          "taker_buy_quote": 2706.10817
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 30.42,
          "high": 30.42,
          "low": 30.27,
          "close": 30.27,
          "volume": 59.929,
          "close_time": 1775570399999,
          "quote_volume": 1817.65815,
          "trades": 18,
          "taker_buy_base": 11.756,
          "taker_buy_quote": 357.4364
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 30.2,
          "high": 30.31,
          "low": 30.12,
          "close": 30.22,
          "volume": 7.144,
          "close_time": 1775573999999,
          "quote_volume": 215.8493,
          "trades": 11,
          "taker_buy_base": 3.147,
          "taker_buy_quote": 95.22723
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 30.3,
          "high": 30.45,
          "low": 30.3,
          "close": 30.35,
          "volume": 27.082,
          "close_time": 1775577599999,
          "quote_volume": 823.3879,
          "trades": 9,
          "taker_buy_base": 10.3,
          "taker_buy_quote": 312.43
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 30.38,
          "high": 30.43,
          "low": 30.29,
          "close": 30.29,
          "volume": 111.07,
          "close_time": 1775581199999,
          "quote_volume": 3370.293,
          "trades": 21,
          "taker_buy_base": 27.695,
          "taker_buy_quote": 841.50797
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 30.34,
          "high": 30.7,
          "low": 30.34,
          "close": 30.49,
          "volume": 72.902,
          "close_time": 1775584799999,
          "quote_volume": 2227.17308,
          "trades": 23,
          "taker_buy_base": 25.144,
          "taker_buy_quote": 765.89371
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 30.45,
          "high": 30.56,
          "low": 30.44,
          "close": 30.51,
          "volume": 31.343,
          "close_time": 1775588399999,
          "quote_volume": 956.03967,
          "trades": 9,
          "taker_buy_base": 4.17,
          "taker_buy_quote": 127.13405
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 30.5,
          "high": 30.94,
          "low": 30.5,
          "close": 30.94,
          "volume": 47.398,
          "close_time": 1775591999999,
          "quote_volume": 1463.89368,
          "trades": 16,
          "taker_buy_base": 39.374,
          "taker_buy_quote": 1216.32484
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 31.0,
          "high": 31.22,
          "low": 30.92,
          "close": 31.12,
          "volume": 700.614,
          "close_time": 1775595599999,
          "quote_volume": 21763.94819,
          "trades": 85,
          "taker_buy_base": 625.824,
          "taker_buy_quote": 19440.61982
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 31.19,
          "high": 32.8,
          "low": 31.19,
          "close": 32.73,
          "volume": 5241.853,
          "close_time": 1775599199999,
          "quote_volume": 168388.49065,
          "trades": 368,
          "taker_buy_base": 2552.602,
          "taker_buy_quote": 82060.22066
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 32.76,
          "high": 33.95,
          "low": 32.76,
          "close": 33.94,
          "volume": 7494.089,
          "close_time": 1775602799999,
          "quote_volume": 249150.4508,
          "trades": 666,
          "taker_buy_base": 4395.394,
          "taker_buy_quote": 145735.67032
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 33.68,
          "high": 34.02,
          "low": 33.32,
          "close": 33.55,
          "volume": 2068.952,
          "close_time": 1775606399999,
          "quote_volume": 69504.81707,
          "trades": 291,
          "taker_buy_base": 678.662,
          "taker_buy_quote": 22850.48099
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 33.6,
          "high": 33.93,
          "low": 32.6,
          "close": 32.82,
          "volume": 1550.279,
          "close_time": 1775609999999,
          "quote_volume": 51301.72097,
          "trades": 219,
          "taker_buy_base": 667.573,
          "taker_buy_quote": 22105.01917
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 32.8,
          "high": 32.96,
          "low": 32.66,
          "close": 32.75,
          "volume": 302.088,
          "close_time": 1775613599999,
          "quote_volume": 9898.81507,
          "trades": 52,
          "taker_buy_base": 117.796,
          "taker_buy_quote": 3858.45182
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 32.8,
          "high": 33.02,
          "low": 32.61,
          "close": 32.97,
          "volume": 1298.445,
          "close_time": 1775617199999,
          "quote_volume": 42670.6856,
          "trades": 141,
          "taker_buy_base": 487.913,
          "taker_buy_quote": 16012.91487
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 33.03,
          "high": 33.26,
          "low": 32.86,
          "close": 32.88,
          "volume": 223.327,
          "close_time": 1775620799999,
          "quote_volume": 7382.68321,
          "trades": 40,
          "taker_buy_base": 53.429,
          "taker_buy_quote": 1767.33225
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 32.88,
          "high": 33.32,
          "low": 32.87,
          "close": 33.08,
          "volume": 3375.085,
          "close_time": 1775624399999,
          "quote_volume": 111545.824,
          "trades": 187,
          "taker_buy_base": 781.926,
          "taker_buy_quote": 25973.9281
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 33.16,
          "high": 33.33,
          "low": 33.08,
          "close": 33.15,
          "volume": 520.119,
          "close_time": 1775627999999,
          "quote_volume": 17287.91408,
          "trades": 99,
          "taker_buy_base": 359.353,
          "taker_buy_quote": 11948.56955
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 33.15,
          "high": 33.34,
          "low": 33.04,
          "close": 33.33,
          "volume": 584.311,
          "close_time": 1775631599999,
          "quote_volume": 19407.00154,
          "trades": 77,
          "taker_buy_base": 240.942,
          "taker_buy_quote": 8012.53288
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 33.36,
          "high": 33.42,
          "low": 33.17,
          "close": 33.17,
          "volume": 751.184,
          "close_time": 1775635199999,
          "quote_volume": 25022.20679,
          "trades": 52,
          "taker_buy_base": 183.999,
          "taker_buy_quote": 6131.3311
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 33.2,
          "high": 33.26,
          "low": 32.73,
          "close": 32.91,
          "volume": 1469.446,
          "close_time": 1775638799999,
          "quote_volume": 48570.3076,
          "trades": 180,
          "taker_buy_base": 1026.567,
          "taker_buy_quote": 33994.96159
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 32.89,
          "high": 33.15,
          "low": 32.89,
          "close": 33.08,
          "volume": 190.28,
          "close_time": 1775642399999,
          "quote_volume": 6284.98442,
          "trades": 42,
          "taker_buy_base": 151.816,
          "taker_buy_quote": 5015.49202
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 33.16,
          "high": 33.16,
          "low": 32.88,
          "close": 33.01,
          "volume": 383.991,
          "close_time": 1775645999999,
          "quote_volume": 12652.89701,
          "trades": 66,
          "taker_buy_base": 223.11,
          "taker_buy_quote": 7351.38729
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 32.92,
          "high": 33.27,
          "low": 32.75,
          "close": 33.08,
          "volume": 439.27,
          "close_time": 1775649599999,
          "quote_volume": 14521.90936,
          "trades": 118,
          "taker_buy_base": 300.862,
          "taker_buy_quote": 9956.07914
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 33.11,
          "high": 33.47,
          "low": 33.11,
          "close": 33.11,
          "volume": 1084.344,
          "close_time": 1775653199999,
          "quote_volume": 36244.83188,
          "trades": 75,
          "taker_buy_base": 101.667,
          "taker_buy_quote": 3395.35619
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 33.11,
          "high": 33.47,
          "low": 32.97,
          "close": 33.22,
          "volume": 2247.081,
          "close_time": 1775656799999,
          "quote_volume": 74573.6651,
          "trades": 143,
          "taker_buy_base": 1426.753,
          "taker_buy_quote": 47312.93946
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 33.29,
          "high": 33.9,
          "low": 32.47,
          "close": 32.6,
          "volume": 5111.479,
          "close_time": 1775660399999,
          "quote_volume": 169374.67119,
          "trades": 529,
          "taker_buy_base": 1442.319,
          "taker_buy_quote": 48075.6586
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 32.7,
          "high": 32.93,
          "low": 32.64,
          "close": 32.85,
          "volume": 815.338,
          "close_time": 1775663999999,
          "quote_volume": 26749.23467,
          "trades": 93,
          "taker_buy_base": 781.907,
          "taker_buy_quote": 25654.31445
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 32.99,
          "high": 33.07,
          "low": 32.88,
          "close": 33.01,
          "volume": 45.458,
          "close_time": 1775667599999,
          "quote_volume": 1496.20235,
          "trades": 20,
          "taker_buy_base": 30.515,
          "taker_buy_quote": 1004.44051
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 32.97,
          "high": 33.19,
          "low": 32.89,
          "close": 33.16,
          "volume": 1037.088,
          "close_time": 1775671199999,
          "quote_volume": 34322.18754,
          "trades": 90,
          "taker_buy_base": 540.879,
          "taker_buy_quote": 17866.7254
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 33.07,
          "high": 33.18,
          "low": 32.7,
          "close": 32.7,
          "volume": 528.899,
          "close_time": 1775674799999,
          "quote_volume": 17325.30188,
          "trades": 39,
          "taker_buy_base": 103.216,
          "taker_buy_quote": 3404.79135
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 32.62,
          "high": 32.74,
          "low": 32.36,
          "close": 32.4,
          "volume": 896.498,
          "close_time": 1775678399999,
          "quote_volume": 29073.97278,
          "trades": 73,
          "taker_buy_base": 157.441,
          "taker_buy_quote": 5109.94847
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 32.4,
          "high": 32.43,
          "low": 32.08,
          "close": 32.15,
          "volume": 1023.354,
          "close_time": 1775681999999,
          "quote_volume": 33043.14736,
          "trades": 124,
          "taker_buy_base": 644.766,
          "taker_buy_quote": 20859.56835
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 32.18,
          "high": 32.63,
          "low": 32.18,
          "close": 32.5,
          "volume": 306.559,
          "close_time": 1775685599999,
          "quote_volume": 9942.73214,
          "trades": 51,
          "taker_buy_base": 202.993,
          "taker_buy_quote": 6573.96206
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 32.35,
          "high": 32.42,
          "low": 32.21,
          "close": 32.38,
          "volume": 31.913,
          "close_time": 1775689199999,
          "quote_volume": 1031.75375,
          "trades": 17,
          "taker_buy_base": 31.913,
          "taker_buy_quote": 1031.75375
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 32.15,
          "high": 32.29,
          "low": 31.89,
          "close": 32.18,
          "volume": 475.136,
          "close_time": 1775692799999,
          "quote_volume": 15257.50498,
          "trades": 88,
          "taker_buy_base": 273.086,
          "taker_buy_quote": 8770.55071
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 32.12,
          "high": 32.13,
          "low": 31.58,
          "close": 31.8,
          "volume": 459.332,
          "close_time": 1775696399999,
          "quote_volume": 14614.68386,
          "trades": 90,
          "taker_buy_base": 290.265,
          "taker_buy_quote": 9249.92011
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 31.82,
          "high": 31.82,
          "low": 31.55,
          "close": 31.73,
          "volume": 444.706,
          "close_time": 1775699999999,
          "quote_volume": 14082.47849,
          "trades": 229,
          "taker_buy_base": 386.328,
          "taker_buy_quote": 12235.81087
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 31.82,
          "high": 31.85,
          "low": 31.82,
          "close": 31.85,
          "volume": 27.46,
          "close_time": 1775703599999,
          "quote_volume": 873.97859,
          "trades": 11,
          "taker_buy_base": 19.94,
          "taker_buy_quote": 634.54252
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 31.89,
          "high": 31.96,
          "low": 31.85,
          "close": 31.96,
          "volume": 72.459,
          "close_time": 1775707199999,
          "quote_volume": 2311.24717,
          "trades": 22,
          "taker_buy_base": 15.786,
          "taker_buy_quote": 504.34663
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 31.94,
          "high": 32.2,
          "low": 31.93,
          "close": 32.07,
          "volume": 79.285,
          "close_time": 1775710799999,
          "quote_volume": 2545.24568,
          "trades": 30,
          "taker_buy_base": 30.538,
          "taker_buy_quote": 981.57064
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 32.15,
          "high": 32.47,
          "low": 32.15,
          "close": 32.31,
          "volume": 3246.963,
          "close_time": 1775714399999,
          "quote_volume": 104994.9579,
          "trades": 160,
          "taker_buy_base": 2971.93,
          "taker_buy_quote": 96118.88403
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 32.37,
          "high": 32.45,
          "low": 32.34,
          "close": 32.4,
          "volume": 231.109,
          "close_time": 1775717999999,
          "quote_volume": 7492.89198,
          "trades": 25,
          "taker_buy_base": 46.103,
          "taker_buy_quote": 1494.71726
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 32.45,
          "high": 32.5,
          "low": 32.26,
          "close": 32.26,
          "volume": 61.629,
          "close_time": 1775721599999,
          "quote_volume": 1996.16159,
          "trades": 21,
          "taker_buy_base": 7.633,
          "taker_buy_quote": 247.37109
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 32.33,
          "high": 32.39,
          "low": 32.24,
          "close": 32.27,
          "volume": 108.74,
          "close_time": 1775725199999,
          "quote_volume": 3514.35505,
          "trades": 19,
          "taker_buy_base": 44.6,
          "taker_buy_quote": 1441.76914
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 32.26,
          "high": 32.33,
          "low": 32.19,
          "close": 32.29,
          "volume": 26.94,
          "close_time": 1775728799999,
          "quote_volume": 868.55635,
          "trades": 16,
          "taker_buy_base": 3.151,
          "taker_buy_quote": 101.61924
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 32.2,
          "high": 32.2,
          "low": 32.09,
          "close": 32.09,
          "volume": 135.905,
          "close_time": 1775732399999,
          "quote_volume": 4370.32117,
          "trades": 14,
          "taker_buy_base": 87.868,
          "taker_buy_quote": 2826.32871
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 32.05,
          "high": 32.08,
          "low": 31.89,
          "close": 31.92,
          "volume": 58.837,
          "close_time": 1775735999999,
          "quote_volume": 1877.95122,
          "trades": 16,
          "taker_buy_base": 28.149,
          "taker_buy_quote": 898.9482
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 31.94,
          "high": 32.18,
          "low": 31.93,
          "close": 32.18,
          "volume": 209.795,
          "close_time": 1775739599999,
          "quote_volume": 6745.19217,
          "trades": 14,
          "taker_buy_base": 193.424,
          "taker_buy_quote": 6222.18783
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 32.16,
          "high": 32.18,
          "low": 31.9,
          "close": 31.9,
          "volume": 102.824,
          "close_time": 1775743199999,
          "quote_volume": 3296.99894,
          "trades": 13,
          "taker_buy_base": 44.21,
          "taker_buy_quote": 1422.35675
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 32.0,
          "high": 32.18,
          "low": 31.8,
          "close": 32.1,
          "volume": 121.186,
          "close_time": 1775746799999,
          "quote_volume": 3877.25972,
          "trades": 20,
          "taker_buy_base": 56.094,
          "taker_buy_quote": 1802.11416
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 32.09,
          "high": 32.83,
          "low": 32.02,
          "close": 32.6,
          "volume": 501.807,
          "close_time": 1775750399999,
          "quote_volume": 16289.22189,
          "trades": 93,
          "taker_buy_base": 216.267,
          "taker_buy_quote": 7037.82357
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 32.68,
          "high": 33.09,
          "low": 32.66,
          "close": 32.85,
          "volume": 693.222,
          "close_time": 1775753999999,
          "quote_volume": 22864.1049,
          "trades": 106,
          "taker_buy_base": 488.693,
          "taker_buy_quote": 16136.26259
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 32.85,
          "high": 33.11,
          "low": 32.67,
          "close": 32.81,
          "volume": 1531.95,
          "close_time": 1775757599999,
          "quote_volume": 50523.78378,
          "trades": 120,
          "taker_buy_base": 884.901,
          "taker_buy_quote": 29204.46637
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 32.71,
          "high": 33.92,
          "low": 32.67,
          "close": 33.82,
          "volume": 2810.439,
          "close_time": 1775761199999,
          "quote_volume": 93859.50054,
          "trades": 384,
          "taker_buy_base": 1569.546,
          "taker_buy_quote": 52296.34945
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 33.84,
          "high": 35.81,
          "low": 33.8,
          "close": 35.4,
          "volume": 8216.017,
          "close_time": 1775764799999,
          "quote_volume": 289063.64555,
          "trades": 1101,
          "taker_buy_base": 3527.296,
          "taker_buy_quote": 123950.70146
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 35.47,
          "high": 37.71,
          "low": 35.47,
          "close": 37.39,
          "volume": 8661.937,
          "close_time": 1775768399999,
          "quote_volume": 315951.56134,
          "trades": 1235,
          "taker_buy_base": 4811.718,
          "taker_buy_quote": 175524.28285
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 37.4,
          "high": 37.78,
          "low": 36.7,
          "close": 36.97,
          "volume": 3489.384,
          "close_time": 1775771999999,
          "quote_volume": 129837.06533,
          "trades": 620,
          "taker_buy_base": 1478.149,
          "taker_buy_quote": 55038.77787
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 36.93,
          "high": 37.49,
          "low": 36.76,
          "close": 36.98,
          "volume": 1520.313,
          "close_time": 1775775599999,
          "quote_volume": 56509.89506,
          "trades": 331,
          "taker_buy_base": 740.611,
          "taker_buy_quote": 27506.3544
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 36.96,
          "high": 37.05,
          "low": 35.88,
          "close": 35.95,
          "volume": 1359.435,
          "close_time": 1775779199999,
          "quote_volume": 49733.82073,
          "trades": 323,
          "taker_buy_base": 569.371,
          "taker_buy_quote": 20842.3718
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 35.97,
          "high": 36.54,
          "low": 35.61,
          "close": 36.35,
          "volume": 1039.465,
          "close_time": 1775782799999,
          "quote_volume": 37540.81905,
          "trades": 254,
          "taker_buy_base": 597.919,
          "taker_buy_quote": 21634.40133
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 36.42,
          "high": 37.71,
          "low": 36.09,
          "close": 37.36,
          "volume": 3057.583,
          "close_time": 1775786399999,
          "quote_volume": 112521.01101,
          "trades": 315,
          "taker_buy_base": 1365.062,
          "taker_buy_quote": 50035.63132
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 37.64,
          "high": 39.31,
          "low": 37.52,
          "close": 39.28,
          "volume": 3514.399,
          "close_time": 1775789999999,
          "quote_volume": 135073.75552,
          "trades": 480,
          "taker_buy_base": 2502.525,
          "taker_buy_quote": 96315.31301
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 39.15,
          "high": 39.55,
          "low": 37.76,
          "close": 37.96,
          "volume": 1790.241,
          "close_time": 1775793599999,
          "quote_volume": 68968.71499,
          "trades": 405,
          "taker_buy_base": 751.238,
          "taker_buy_quote": 28829.59478
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 37.87,
          "high": 38.25,
          "low": 37.56,
          "close": 38.05,
          "volume": 2025.968,
          "close_time": 1775797199999,
          "quote_volume": 76896.12196,
          "trades": 278,
          "taker_buy_base": 1239.766,
          "taker_buy_quote": 47124.99182
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 38.16,
          "high": 38.55,
          "low": 37.22,
          "close": 38.53,
          "volume": 1981.812,
          "close_time": 1775800799999,
          "quote_volume": 75118.8981,
          "trades": 366,
          "taker_buy_base": 1250.586,
          "taker_buy_quote": 47336.55507
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 38.58,
          "high": 38.66,
          "low": 37.8,
          "close": 38.15,
          "volume": 1272.734,
          "close_time": 1775804399999,
          "quote_volume": 48528.39572,
          "trades": 256,
          "taker_buy_base": 706.297,
          "taker_buy_quote": 26977.56228
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 38.08,
          "high": 39.99,
          "low": 38.07,
          "close": 39.4,
          "volume": 6156.443,
          "close_time": 1775807999999,
          "quote_volume": 242683.65103,
          "trades": 872,
          "taker_buy_base": 3479.664,
          "taker_buy_quote": 137311.67593
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 39.42,
          "high": 40.8,
          "low": 38.93,
          "close": 40.46,
          "volume": 6980.612,
          "close_time": 1775811599999,
          "quote_volume": 277983.29713,
          "trades": 1003,
          "taker_buy_base": 4353.388,
          "taker_buy_quote": 172245.02115
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 40.58,
          "high": 43.6,
          "low": 40.4,
          "close": 43.32,
          "volume": 15500.367,
          "close_time": 1775815199999,
          "quote_volume": 656770.66247,
          "trades": 2357,
          "taker_buy_base": 9469.336,
          "taker_buy_quote": 400244.63897
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 43.35,
          "high": 43.42,
          "low": 40.52,
          "close": 41.24,
          "volume": 13668.696,
          "close_time": 1775818799999,
          "quote_volume": 573141.0851,
          "trades": 1899,
          "taker_buy_base": 5319.066,
          "taker_buy_quote": 223510.75573
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 41.23,
          "high": 43.17,
          "low": 41.08,
          "close": 42.05,
          "volume": 5480.273,
          "close_time": 1775822399999,
          "quote_volume": 231818.06523,
          "trades": 1054,
          "taker_buy_base": 3192.74,
          "taker_buy_quote": 135224.83824
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 42.11,
          "high": 44.22,
          "low": 41.92,
          "close": 43.5,
          "volume": 8378.681,
          "close_time": 1775825999999,
          "quote_volume": 362196.0661,
          "trades": 2106,
          "taker_buy_base": 4201.752,
          "taker_buy_quote": 181721.3275
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 43.5,
          "high": 43.72,
          "low": 41.63,
          "close": 42.17,
          "volume": 9526.86,
          "close_time": 1775829599999,
          "quote_volume": 406462.30224,
          "trades": 2024,
          "taker_buy_base": 4798.99,
          "taker_buy_quote": 204290.92032
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 42.13,
          "high": 43.09,
          "low": 40.67,
          "close": 42.92,
          "volume": 10563.112,
          "close_time": 1775833199999,
          "quote_volume": 441305.82157,
          "trades": 2161,
          "taker_buy_base": 5722.437,
          "taker_buy_quote": 239576.86156
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 42.96,
          "high": 45.0,
          "low": 42.5,
          "close": 44.95,
          "volume": 10077.468,
          "close_time": 1775836799999,
          "quote_volume": 445617.60442,
          "trades": 2211,
          "taker_buy_base": 4186.432,
          "taker_buy_quote": 184979.78875
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 44.91,
          "high": 46.07,
          "low": 43.84,
          "close": 44.3,
          "volume": 9651.279,
          "close_time": 1775840399999,
          "quote_volume": 433503.58471,
          "trades": 3230,
          "taker_buy_base": 4732.867,
          "taker_buy_quote": 212658.83858
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 44.3,
          "high": 44.66,
          "low": 43.38,
          "close": 44.35,
          "volume": 2961.597,
          "close_time": 1775843999999,
          "quote_volume": 130138.67681,
          "trades": 924,
          "taker_buy_base": 1550.182,
          "taker_buy_quote": 68111.77691
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 44.47,
          "high": 44.49,
          "low": 43.07,
          "close": 43.32,
          "volume": 4244.196,
          "close_time": 1775847599999,
          "quote_volume": 184397.07242,
          "trades": 995,
          "taker_buy_base": 2470.927,
          "taker_buy_quote": 107229.27446
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 43.35,
          "high": 44.59,
          "low": 43.28,
          "close": 44.29,
          "volume": 2888.494,
          "close_time": 1775851199999,
          "quote_volume": 126764.24097,
          "trades": 1318,
          "taker_buy_base": 1198.549,
          "taker_buy_quote": 52561.82024
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 44.09,
          "high": 45.38,
          "low": 44.06,
          "close": 45.23,
          "volume": 4849.398,
          "close_time": 1775854799999,
          "quote_volume": 217461.88714,
          "trades": 865,
          "taker_buy_base": 3042.285,
          "taker_buy_quote": 136327.11608
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 45.31,
          "high": 46.0,
          "low": 44.37,
          "close": 45.98,
          "volume": 2675.352,
          "close_time": 1775858399999,
          "quote_volume": 120495.01583,
          "trades": 649,
          "taker_buy_base": 1487.771,
          "taker_buy_quote": 67002.05701
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 45.99,
          "high": 46.23,
          "low": 44.98,
          "close": 45.79,
          "volume": 3739.893,
          "close_time": 1775861999999,
          "quote_volume": 171249.11793,
          "trades": 741,
          "taker_buy_base": 1555.903,
          "taker_buy_quote": 71326.19949
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 45.82,
          "high": 46.28,
          "low": 45.19,
          "close": 45.77,
          "volume": 3682.281,
          "close_time": 1775865599999,
          "quote_volume": 168489.53282,
          "trades": 608,
          "taker_buy_base": 2109.228,
          "taker_buy_quote": 96628.92774
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 45.77,
          "high": 47.84,
          "low": 45.57,
          "close": 46.11,
          "volume": 3256.998,
          "close_time": 1775869199999,
          "quote_volume": 151365.54471,
          "trades": 1019,
          "taker_buy_base": 1577.14,
          "taker_buy_quote": 73182.46634
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 46.23,
          "high": 46.85,
          "low": 44.43,
          "close": 45.21,
          "volume": 3576.035,
          "close_time": 1775872799999,
          "quote_volume": 161704.10489,
          "trades": 1291,
          "taker_buy_base": 1260.38,
          "taker_buy_quote": 56976.15698
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 45.3,
          "high": 45.56,
          "low": 44.23,
          "close": 44.7,
          "volume": 2239.389,
          "close_time": 1775876399999,
          "quote_volume": 100429.15149,
          "trades": 603,
          "taker_buy_base": 1787.103,
          "taker_buy_quote": 80197.95271
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 44.68,
          "high": 44.85,
          "low": 43.56,
          "close": 43.98,
          "volume": 2125.024,
          "close_time": 1775879999999,
          "quote_volume": 93552.37325,
          "trades": 573,
          "taker_buy_base": 1203.104,
          "taker_buy_quote": 52969.81345
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 44.05,
          "high": 44.26,
          "low": 43.15,
          "close": 43.63,
          "volume": 1140.547,
          "close_time": 1775883599999,
          "quote_volume": 49735.24672,
          "trades": 382,
          "taker_buy_base": 404.216,
          "taker_buy_quote": 17588.76316
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 43.71,
          "high": 43.97,
          "low": 43.43,
          "close": 43.82,
          "volume": 985.891,
          "close_time": 1775887199999,
          "quote_volume": 43090.64252,
          "trades": 255,
          "taker_buy_base": 726.976,
          "taker_buy_quote": 31765.01968
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 43.93,
          "high": 44.09,
          "low": 43.38,
          "close": 43.71,
          "volume": 1550.038,
          "close_time": 1775890799999,
          "quote_volume": 67821.51369,
          "trades": 323,
          "taker_buy_base": 1076.696,
          "taker_buy_quote": 47076.62184
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 43.85,
          "high": 44.77,
          "low": 43.38,
          "close": 43.65,
          "volume": 3185.027,
          "close_time": 1775894399999,
          "quote_volume": 140432.18045,
          "trades": 395,
          "taker_buy_base": 679.696,
          "taker_buy_quote": 30001.07604
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 43.55,
          "high": 46.56,
          "low": 43.55,
          "close": 46.13,
          "volume": 3894.17,
          "close_time": 1775897999999,
          "quote_volume": 177037.77971,
          "trades": 973,
          "taker_buy_base": 1933.616,
          "taker_buy_quote": 87446.07378
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 46.39,
          "high": 47.93,
          "low": 45.32,
          "close": 46.97,
          "volume": 4460.137,
          "close_time": 1775901599999,
          "quote_volume": 207933.17965,
          "trades": 1195,
          "taker_buy_base": 2076.091,
          "taker_buy_quote": 97142.40223
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 46.98,
          "high": 47.74,
          "low": 46.37,
          "close": 47.74,
          "volume": 3706.394,
          "close_time": 1775905199999,
          "quote_volume": 174439.57896,
          "trades": 992,
          "taker_buy_base": 1937.349,
          "taker_buy_quote": 91221.64186
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 47.57,
          "high": 47.76,
          "low": 45.61,
          "close": 46.28,
          "volume": 2874.529,
          "close_time": 1775908799999,
          "quote_volume": 135088.52281,
          "trades": 831,
          "taker_buy_base": 1166.26,
          "taker_buy_quote": 54721.94868
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 46.28,
          "high": 46.74,
          "low": 45.73,
          "close": 45.85,
          "volume": 2799.593,
          "close_time": 1775912399999,
          "quote_volume": 129446.26791,
          "trades": 641,
          "taker_buy_base": 1769.317,
          "taker_buy_quote": 81870.94428
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 45.8,
          "high": 46.56,
          "low": 44.77,
          "close": 45.84,
          "volume": 2591.448,
          "close_time": 1775915999999,
          "quote_volume": 117933.9534,
          "trades": 745,
          "taker_buy_base": 1204.234,
          "taker_buy_quote": 54738.86082
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 45.98,
          "high": 46.35,
          "low": 45.4,
          "close": 45.95,
          "volume": 1128.722,
          "close_time": 1775919599999,
          "quote_volume": 51853.13898,
          "trades": 295,
          "taker_buy_base": 651.85,
          "taker_buy_quote": 29966.67162
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 45.9,
          "high": 46.35,
          "low": 45.54,
          "close": 45.67,
          "volume": 1341.987,
          "close_time": 1775923199999,
          "quote_volume": 61573.09005,
          "trades": 353,
          "taker_buy_base": 443.494,
          "taker_buy_quote": 20385.09208
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 45.71,
          "high": 46.35,
          "low": 45.49,
          "close": 45.81,
          "volume": 954.884,
          "close_time": 1775926799999,
          "quote_volume": 43885.24782,
          "trades": 341,
          "taker_buy_base": 391.276,
          "taker_buy_quote": 17986.09409
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 45.9,
          "high": 46.16,
          "low": 45.71,
          "close": 46.16,
          "volume": 848.287,
          "close_time": 1775930399999,
          "quote_volume": 38951.13231,
          "trades": 224,
          "taker_buy_base": 261.867,
          "taker_buy_quote": 12030.42531
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 46.14,
          "high": 47.35,
          "low": 46.05,
          "close": 46.22,
          "volume": 2684.774,
          "close_time": 1775933999999,
          "quote_volume": 125773.02398,
          "trades": 659,
          "taker_buy_base": 1237.529,
          "taker_buy_quote": 58018.85057
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 46.21,
          "high": 46.48,
          "low": 45.6,
          "close": 46.16,
          "volume": 1665.849,
          "close_time": 1775937599999,
          "quote_volume": 76828.46386,
          "trades": 334,
          "taker_buy_base": 879.426,
          "taker_buy_quote": 40554.51778
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 46.11,
          "high": 46.53,
          "low": 45.77,
          "close": 46.49,
          "volume": 2248.363,
          "close_time": 1775941199999,
          "quote_volume": 103714.74023,
          "trades": 401,
          "taker_buy_base": 1263.884,
          "taker_buy_quote": 58350.76914
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 46.65,
          "high": 47.11,
          "low": 45.94,
          "close": 46.02,
          "volume": 2042.144,
          "close_time": 1775944799999,
          "quote_volume": 95118.78201,
          "trades": 289,
          "taker_buy_base": 925.109,
          "taker_buy_quote": 43375.04323
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 45.94,
          "high": 47.09,
          "low": 45.85,
          "close": 46.77,
          "volume": 1852.791,
          "close_time": 1775948399999,
          "quote_volume": 86272.14669,
          "trades": 289,
          "taker_buy_base": 1245.973,
          "taker_buy_quote": 58089.71821
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 46.73,
          "high": 46.92,
          "low": 45.9,
          "close": 46.28,
          "volume": 2095.801,
          "close_time": 1775951999999,
          "quote_volume": 97270.58157,
          "trades": 299,
          "taker_buy_base": 1250.147,
          "taker_buy_quote": 58150.48083
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 46.29,
          "high": 47.55,
          "low": 45.99,
          "close": 47.38,
          "volume": 2333.619,
          "close_time": 1775955599999,
          "quote_volume": 108903.16081,
          "trades": 493,
          "taker_buy_base": 1385.005,
          "taker_buy_quote": 64641.40674
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 47.41,
          "high": 47.84,
          "low": 44.96,
          "close": 45.35,
          "volume": 1950.389,
          "close_time": 1775959199999,
          "quote_volume": 90058.88086,
          "trades": 646,
          "taker_buy_base": 829.917,
          "taker_buy_quote": 38323.29508
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 45.12,
          "high": 45.28,
          "low": 43.44,
          "close": 44.02,
          "volume": 4550.949,
          "close_time": 1775962799999,
          "quote_volume": 201114.71358,
          "trades": 1212,
          "taker_buy_base": 3387.468,
          "taker_buy_quote": 149678.58449
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 44.06,
          "high": 44.44,
          "low": 43.32,
          "close": 43.51,
          "volume": 550.617,
          "close_time": 1775966399999,
          "quote_volume": 24165.58289,
          "trades": 171,
          "taker_buy_base": 327.986,
          "taker_buy_quote": 14363.32651
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 43.51,
          "high": 43.78,
          "low": 42.52,
          "close": 42.72,
          "volume": 6316.519,
          "close_time": 1775969999999,
          "quote_volume": 272124.04508,
          "trades": 880,
          "taker_buy_base": 1537.799,
          "taker_buy_quote": 66133.04667
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 42.64,
          "high": 42.64,
          "low": 41.41,
          "close": 41.94,
          "volume": 7595.601,
          "close_time": 1775973599999,
          "quote_volume": 317827.38387,
          "trades": 1273,
          "taker_buy_base": 4402.304,
          "taker_buy_quote": 184271.34083
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 41.86,
          "high": 42.35,
          "low": 41.5,
          "close": 41.87,
          "volume": 1518.917,
          "close_time": 1775977199999,
          "quote_volume": 63606.11822,
          "trades": 348,
          "taker_buy_base": 860.123,
          "taker_buy_quote": 36020.13868
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 41.82,
          "high": 42.4,
          "low": 41.3,
          "close": 42.27,
          "volume": 3150.794,
          "close_time": 1775980799999,
          "quote_volume": 132441.76563,
          "trades": 780,
          "taker_buy_base": 1792.949,
          "taker_buy_quote": 75353.89235
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 42.24,
          "high": 43.56,
          "low": 42.23,
          "close": 43.56,
          "volume": 1711.328,
          "close_time": 1775984399999,
          "quote_volume": 73692.96684,
          "trades": 533,
          "taker_buy_base": 1173.589,
          "taker_buy_quote": 50505.67339
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 43.52,
          "high": 44.34,
          "low": 43.26,
          "close": 43.41,
          "volume": 4067.097,
          "close_time": 1775987999999,
          "quote_volume": 178508.3252,
          "trades": 940,
          "taker_buy_base": 1825.586,
          "taker_buy_quote": 80162.53807
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 43.44,
          "high": 44.06,
          "low": 42.99,
          "close": 43.22,
          "volume": 3398.705,
          "close_time": 1775991599999,
          "quote_volume": 148201.66072,
          "trades": 631,
          "taker_buy_base": 1697.275,
          "taker_buy_quote": 74060.98412
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 43.18,
          "high": 43.89,
          "low": 43.09,
          "close": 43.41,
          "volume": 1850.894,
          "close_time": 1775995199999,
          "quote_volume": 80638.94917,
          "trades": 381,
          "taker_buy_base": 1089.913,
          "taker_buy_quote": 47522.86351
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 43.39,
          "high": 43.79,
          "low": 42.87,
          "close": 43.47,
          "volume": 2440.015,
          "close_time": 1775998799999,
          "quote_volume": 106061.83555,
          "trades": 753,
          "taker_buy_base": 1121.598,
          "taker_buy_quote": 48773.35935
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 43.51,
          "high": 43.87,
          "low": 42.99,
          "close": 42.99,
          "volume": 1835.137,
          "close_time": 1776002399999,
          "quote_volume": 79460.23762,
          "trades": 441,
          "taker_buy_base": 907.867,
          "taker_buy_quote": 39285.81189
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 42.99,
          "high": 43.16,
          "low": 42.24,
          "close": 42.57,
          "volume": 3907.624,
          "close_time": 1776005999999,
          "quote_volume": 167233.65486,
          "trades": 1004,
          "taker_buy_base": 2748.341,
          "taker_buy_quote": 117948.612
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 42.7,
          "high": 42.7,
          "low": 42.21,
          "close": 42.34,
          "volume": 1963.167,
          "close_time": 1776009599999,
          "quote_volume": 83121.24906,
          "trades": 934,
          "taker_buy_base": 1527.119,
          "taker_buy_quote": 64674.85421
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 42.38,
          "high": 42.54,
          "low": 41.36,
          "close": 41.42,
          "volume": 1928.491,
          "close_time": 1776013199999,
          "quote_volume": 80842.40451,
          "trades": 510,
          "taker_buy_base": 1302.368,
          "taker_buy_quote": 54619.72587
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 41.45,
          "high": 42.75,
          "low": 41.45,
          "close": 41.96,
          "volume": 2444.642,
          "close_time": 1776016799999,
          "quote_volume": 102960.70583,
          "trades": 500,
          "taker_buy_base": 1300.604,
          "taker_buy_quote": 54900.99677
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 42.0,
          "high": 42.16,
          "low": 41.69,
          "close": 41.91,
          "volume": 1317.593,
          "close_time": 1776020399999,
          "quote_volume": 55301.45668,
          "trades": 227,
          "taker_buy_base": 851.377,
          "taker_buy_quote": 35725.72368
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 41.83,
          "high": 42.02,
          "low": 41.56,
          "close": 41.78,
          "volume": 698.498,
          "close_time": 1776023999999,
          "quote_volume": 29205.71717,
          "trades": 204,
          "taker_buy_base": 486.717,
          "taker_buy_quote": 20337.01235
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 41.79,
          "high": 42.08,
          "low": 41.54,
          "close": 41.93,
          "volume": 439.383,
          "close_time": 1776027599999,
          "quote_volume": 18367.32281,
          "trades": 189,
          "taker_buy_base": 180.453,
          "taker_buy_quote": 7548.29802
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 41.95,
          "high": 42.0,
          "low": 41.46,
          "close": 41.6,
          "volume": 1243.398,
          "close_time": 1776031199999,
          "quote_volume": 51739.28989,
          "trades": 238,
          "taker_buy_base": 649.137,
          "taker_buy_quote": 27019.57884
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 41.59,
          "high": 41.65,
          "low": 40.87,
          "close": 41.11,
          "volume": 1587.476,
          "close_time": 1776034799999,
          "quote_volume": 65389.74922,
          "trades": 311,
          "taker_buy_base": 660.929,
          "taker_buy_quote": 27176.0664
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 41.06,
          "high": 41.07,
          "low": 40.77,
          "close": 40.9,
          "volume": 102.118,
          "close_time": 1776038399999,
          "quote_volume": 4177.43152,
          "trades": 52,
          "taker_buy_base": 48.614,
          "taker_buy_quote": 1988.29998
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 40.9,
          "high": 41.81,
          "low": 40.82,
          "close": 41.71,
          "volume": 3955.565,
          "close_time": 1776041999999,
          "quote_volume": 163846.52711,
          "trades": 475,
          "taker_buy_base": 807.081,
          "taker_buy_quote": 33429.62844
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 41.79,
          "high": 41.92,
          "low": 41.34,
          "close": 41.75,
          "volume": 312.933,
          "close_time": 1776045599999,
          "quote_volume": 13035.25049,
          "trades": 87,
          "taker_buy_base": 112.814,
          "taker_buy_quote": 4690.32463
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 41.75,
          "high": 42.04,
          "low": 41.42,
          "close": 41.42,
          "volume": 123.911,
          "close_time": 1776049199999,
          "quote_volume": 5164.09048,
          "trades": 62,
          "taker_buy_base": 66.968,
          "taker_buy_quote": 2793.66944
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 41.49,
          "high": 41.52,
          "low": 41.03,
          "close": 41.28,
          "volume": 311.094,
          "close_time": 1776052799999,
          "quote_volume": 12851.92266,
          "trades": 70,
          "taker_buy_base": 272.415,
          "taker_buy_quote": 11256.08715
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 41.34,
          "high": 42.01,
          "low": 41.23,
          "close": 41.72,
          "volume": 343.442,
          "close_time": 1776056399999,
          "quote_volume": 14320.56009,
          "trades": 142,
          "taker_buy_base": 215.379,
          "taker_buy_quote": 8985.45845
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 41.76,
          "high": 41.96,
          "low": 41.31,
          "close": 41.65,
          "volume": 188.121,
          "close_time": 1776059999999,
          "quote_volume": 7826.47229,
          "trades": 110,
          "taker_buy_base": 86.192,
          "taker_buy_quote": 3582.47604
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 41.83,
          "high": 43.56,
          "low": 41.83,
          "close": 42.51,
          "volume": 3347.717,
          "close_time": 1776063599999,
          "quote_volume": 143370.94095,
          "trades": 881,
          "taker_buy_base": 1646.917,
          "taker_buy_quote": 70574.55783
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 42.5,
          "high": 42.5,
          "low": 41.16,
          "close": 41.4,
          "volume": 1361.85,
          "close_time": 1776067199999,
          "quote_volume": 56732.1895,
          "trades": 382,
          "taker_buy_base": 603.216,
          "taker_buy_quote": 25183.21995
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 41.26,
          "high": 41.46,
          "low": 40.72,
          "close": 41.22,
          "volume": 738.766,
          "close_time": 1776070799999,
          "quote_volume": 30367.38649,
          "trades": 265,
          "taker_buy_base": 473.74,
          "taker_buy_quote": 19490.26432
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 41.25,
          "high": 41.5,
          "low": 40.93,
          "close": 40.93,
          "volume": 713.609,
          "close_time": 1776074399999,
          "quote_volume": 29445.21062,
          "trades": 147,
          "taker_buy_base": 364.703,
          "taker_buy_quote": 15066.80727
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 40.88,
          "high": 41.26,
          "low": 40.87,
          "close": 41.04,
          "volume": 160.849,
          "close_time": 1776077999999,
          "quote_volume": 6603.46091,
          "trades": 68,
          "taker_buy_base": 99.628,
          "taker_buy_quote": 4093.91618
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 41.1,
          "high": 41.47,
          "low": 41.06,
          "close": 41.37,
          "volume": 829.614,
          "close_time": 1776081599999,
          "quote_volume": 34239.24094,
          "trades": 156,
          "taker_buy_base": 691.471,
          "taker_buy_quote": 28541.33299
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 41.3,
          "high": 41.82,
          "low": 40.9,
          "close": 41.59,
          "volume": 1914.375,
          "close_time": 1776085199999,
          "quote_volume": 79193.62943,
          "trades": 332,
          "taker_buy_base": 848.106,
          "taker_buy_quote": 35163.1539
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 41.58,
          "high": 42.39,
          "low": 41.25,
          "close": 41.62,
          "volume": 3093.263,
          "close_time": 1776088799999,
          "quote_volume": 130116.84689,
          "trades": 694,
          "taker_buy_base": 1274.776,
          "taker_buy_quote": 53592.85472
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 41.5,
          "high": 41.84,
          "low": 41.16,
          "close": 41.79,
          "volume": 1751.284,
          "close_time": 1776092399999,
          "quote_volume": 72620.0015,
          "trades": 426,
          "taker_buy_base": 816.106,
          "taker_buy_quote": 33822.35926
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 41.82,
          "high": 41.94,
          "low": 40.35,
          "close": 40.93,
          "volume": 2075.648,
          "close_time": 1776095999999,
          "quote_volume": 84698.38687,
          "trades": 419,
          "taker_buy_base": 817.91,
          "taker_buy_quote": 33385.03232
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 41.07,
          "high": 41.31,
          "low": 40.67,
          "close": 40.99,
          "volume": 744.734,
          "close_time": 1776099599999,
          "quote_volume": 30549.62829,
          "trades": 162,
          "taker_buy_base": 195.835,
          "taker_buy_quote": 8029.42629
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 41.05,
          "high": 41.28,
          "low": 40.61,
          "close": 40.7,
          "volume": 377.62,
          "close_time": 1776103199999,
          "quote_volume": 15464.26394,
          "trades": 151,
          "taker_buy_base": 151.117,
          "taker_buy_quote": 6195.60446
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 40.63,
          "high": 40.63,
          "low": 39.64,
          "close": 40.04,
          "volume": 5061.733,
          "close_time": 1776106799999,
          "quote_volume": 203116.66187,
          "trades": 1013,
          "taker_buy_base": 3551.646,
          "taker_buy_quote": 142312.59505
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 40.06,
          "high": 40.59,
          "low": 39.97,
          "close": 40.53,
          "volume": 763.291,
          "close_time": 1776110399999,
          "quote_volume": 30715.24339,
          "trades": 230,
          "taker_buy_base": 439.17,
          "taker_buy_quote": 17666.87294
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 40.55,
          "high": 40.62,
          "low": 40.04,
          "close": 40.06,
          "volume": 4180.825,
          "close_time": 1776113999999,
          "quote_volume": 168922.70969,
          "trades": 538,
          "taker_buy_base": 781.773,
          "taker_buy_quote": 31487.52519
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 40.05,
          "high": 40.93,
          "low": 39.8,
          "close": 40.86,
          "volume": 940.99,
          "close_time": 1776117599999,
          "quote_volume": 37888.88314,
          "trades": 164,
          "taker_buy_base": 653.276,
          "taker_buy_quote": 26315.74125
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 40.98,
          "high": 42.01,
          "low": 40.71,
          "close": 41.19,
          "volume": 3855.078,
          "close_time": 1776121199999,
          "quote_volume": 159863.7707,
          "trades": 613,
          "taker_buy_base": 2636.357,
          "taker_buy_quote": 109303.88861
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 41.21,
          "high": 41.58,
          "low": 40.99,
          "close": 41.39,
          "volume": 946.213,
          "close_time": 1776124799999,
          "quote_volume": 39023.81135,
          "trades": 268,
          "taker_buy_base": 461.278,
          "taker_buy_quote": 19032.58275
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 41.35,
          "high": 41.42,
          "low": 40.63,
          "close": 40.86,
          "volume": 494.332,
          "close_time": 1776128399999,
          "quote_volume": 20262.32614,
          "trades": 172,
          "taker_buy_base": 282.65,
          "taker_buy_quote": 11583.69217
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 40.84,
          "high": 41.1,
          "low": 40.82,
          "close": 41.01,
          "volume": 224.991,
          "close_time": 1776131999999,
          "quote_volume": 9217.28653,
          "trades": 98,
          "taker_buy_base": 140.271,
          "taker_buy_quote": 5747.57628
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 40.86,
          "high": 40.92,
          "low": 40.73,
          "close": 40.8,
          "volume": 306.041,
          "close_time": 1776135599999,
          "quote_volume": 12495.31066,
          "trades": 102,
          "taker_buy_base": 110.397,
          "taker_buy_quote": 4508.63188
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 40.75,
          "high": 40.77,
          "low": 40.5,
          "close": 40.57,
          "volume": 352.665,
          "close_time": 1776139199999,
          "quote_volume": 14332.51911,
          "trades": 83,
          "taker_buy_base": 185.407,
          "taker_buy_quote": 7529.51364
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 40.47,
          "high": 40.47,
          "low": 40.01,
          "close": 40.4,
          "volume": 540.727,
          "close_time": 1776142799999,
          "quote_volume": 21742.6517,
          "trades": 133,
          "taker_buy_base": 206.026,
          "taker_buy_quote": 8302.41395
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 40.46,
          "high": 40.67,
          "low": 40.19,
          "close": 40.19,
          "volume": 332.895,
          "close_time": 1776146399999,
          "quote_volume": 13466.528,
          "trades": 61,
          "taker_buy_base": 92.308,
          "taker_buy_quote": 3722.47513
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 40.12,
          "high": 40.44,
          "low": 40.11,
          "close": 40.26,
          "volume": 379.779,
          "close_time": 1776149999999,
          "quote_volume": 15275.94994,
          "trades": 99,
          "taker_buy_base": 307.784,
          "taker_buy_quote": 12380.91527
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 40.25,
          "high": 40.28,
          "low": 39.96,
          "close": 40.11,
          "volume": 268.798,
          "close_time": 1776153599999,
          "quote_volume": 10792.34541,
          "trades": 78,
          "taker_buy_base": 35.865,
          "taker_buy_quote": 1437.009
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 40.09,
          "high": 40.9,
          "low": 40.03,
          "close": 40.74,
          "volume": 2178.942,
          "close_time": 1776157199999,
          "quote_volume": 88189.38027,
          "trades": 371,
          "taker_buy_base": 1567.519,
          "taker_buy_quote": 63404.21419
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 40.73,
          "high": 41.73,
          "low": 40.71,
          "close": 41.34,
          "volume": 1429.169,
          "close_time": 1776160799999,
          "quote_volume": 59047.92237,
          "trades": 480,
          "taker_buy_base": 807.841,
          "taker_buy_quote": 33381.08744
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 41.36,
          "high": 41.58,
          "low": 40.8,
          "close": 40.93,
          "volume": 871.647,
          "close_time": 1776164399999,
          "quote_volume": 35717.41904,
          "trades": 233,
          "taker_buy_base": 242.238,
          "taker_buy_quote": 9958.80014
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 40.9,
          "high": 41.01,
          "low": 40.63,
          "close": 40.75,
          "volume": 334.096,
          "close_time": 1776167999999,
          "quote_volume": 13630.46489,
          "trades": 94,
          "taker_buy_base": 73.426,
          "taker_buy_quote": 2997.72612
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 40.72,
          "high": 40.85,
          "low": 40.31,
          "close": 40.59,
          "volume": 1091.649,
          "close_time": 1776171599999,
          "quote_volume": 44257.65969,
          "trades": 275,
          "taker_buy_base": 257.496,
          "taker_buy_quote": 10436.80288
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 40.58,
          "high": 40.74,
          "low": 40.35,
          "close": 40.49,
          "volume": 1431.84,
          "close_time": 1776175199999,
          "quote_volume": 58133.96555,
          "trades": 402,
          "taker_buy_base": 869.522,
          "taker_buy_quote": 35325.89139
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 40.5,
          "high": 40.51,
          "low": 39.99,
          "close": 40.22,
          "volume": 6531.921,
          "close_time": 1776178799999,
          "quote_volume": 262509.76117,
          "trades": 1282,
          "taker_buy_base": 2494.38,
          "taker_buy_quote": 100308.11341
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 40.15,
          "high": 40.34,
          "low": 39.73,
          "close": 39.78,
          "volume": 1598.049,
          "close_time": 1776182399999,
          "quote_volume": 63866.11594,
          "trades": 683,
          "taker_buy_base": 842.215,
          "taker_buy_quote": 33652.6769
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 39.78,
          "high": 40.02,
          "low": 38.82,
          "close": 38.83,
          "volume": 3156.413,
          "close_time": 1776185999999,
          "quote_volume": 124321.60145,
          "trades": 821,
          "taker_buy_base": 2151.086,
          "taker_buy_quote": 84716.97069
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 38.83,
          "high": 39.2,
          "low": 38.75,
          "close": 38.78,
          "volume": 1603.449,
          "close_time": 1776189599999,
          "quote_volume": 62514.92857,
          "trades": 616,
          "taker_buy_base": 1016.313,
          "taker_buy_quote": 39641.18924
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 38.83,
          "high": 38.92,
          "low": 38.02,
          "close": 38.06,
          "volume": 1606.15,
          "close_time": 1776193199999,
          "quote_volume": 61770.3956,
          "trades": 574,
          "taker_buy_base": 403.399,
          "taker_buy_quote": 15505.61916
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 38.1,
          "high": 38.22,
          "low": 37.73,
          "close": 38.05,
          "volume": 821.747,
          "close_time": 1776196799999,
          "quote_volume": 31227.65913,
          "trades": 425,
          "taker_buy_base": 588.136,
          "taker_buy_quote": 22352.2662
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 38.06,
          "high": 38.32,
          "low": 37.98,
          "close": 38.21,
          "volume": 457.473,
          "close_time": 1776200399999,
          "quote_volume": 17463.76136,
          "trades": 306,
          "taker_buy_base": 176.746,
          "taker_buy_quote": 6751.15466
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 38.22,
          "high": 38.54,
          "low": 38.22,
          "close": 38.5,
          "volume": 623.332,
          "close_time": 1776203999999,
          "quote_volume": 23924.82276,
          "trades": 249,
          "taker_buy_base": 363.51,
          "taker_buy_quote": 13943.32685
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 38.5,
          "high": 38.6,
          "low": 37.95,
          "close": 38.0,
          "volume": 688.93,
          "close_time": 1776207599999,
          "quote_volume": 26365.56225,
          "trades": 264,
          "taker_buy_base": 334.396,
          "taker_buy_quote": 12822.39558
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 37.99,
          "high": 38.44,
          "low": 37.95,
          "close": 38.26,
          "volume": 292.8,
          "close_time": 1776211199999,
          "quote_volume": 11175.92979,
          "trades": 243,
          "taker_buy_base": 102.021,
          "taker_buy_quote": 3900.06495
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 38.27,
          "high": 38.79,
          "low": 38.27,
          "close": 38.5,
          "volume": 259.867,
          "close_time": 1776214799999,
          "quote_volume": 10023.80324,
          "trades": 310,
          "taker_buy_base": 93.24,
          "taker_buy_quote": 3594.40884
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 38.44,
          "high": 38.54,
          "low": 38.25,
          "close": 38.43,
          "volume": 129.399,
          "close_time": 1776218399999,
          "quote_volume": 4973.25716,
          "trades": 187,
          "taker_buy_base": 78.835,
          "taker_buy_quote": 3032.34566
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 38.42,
          "high": 38.44,
          "low": 38.16,
          "close": 38.26,
          "volume": 220.19,
          "close_time": 1776221999999,
          "quote_volume": 8439.46962,
          "trades": 159,
          "taker_buy_base": 118.897,
          "taker_buy_quote": 4557.19444
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 38.27,
          "high": 38.33,
          "low": 38.06,
          "close": 38.16,
          "volume": 162.461,
          "close_time": 1776225599999,
          "quote_volume": 6200.76282,
          "trades": 79,
          "taker_buy_base": 47.519,
          "taker_buy_quote": 1815.73735
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 38.16,
          "high": 38.52,
          "low": 38.16,
          "close": 38.43,
          "volume": 133.058,
          "close_time": 1776229199999,
          "quote_volume": 5097.21908,
          "trades": 135,
          "taker_buy_base": 51.089,
          "taker_buy_quote": 1960.90717
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 38.43,
          "high": 38.48,
          "low": 37.93,
          "close": 38.15,
          "volume": 311.679,
          "close_time": 1776232799999,
          "quote_volume": 11867.53373,
          "trades": 173,
          "taker_buy_base": 210.027,
          "taker_buy_quote": 7997.39093
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 38.16,
          "high": 38.21,
          "low": 38.0,
          "close": 38.21,
          "volume": 66.349,
          "close_time": 1776236399999,
          "quote_volume": 2527.4874,
          "trades": 85,
          "taker_buy_base": 31.605,
          "taker_buy_quote": 1203.27224
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 38.21,
          "high": 38.4,
          "low": 37.97,
          "close": 38.14,
          "volume": 572.499,
          "close_time": 1776239999999,
          "quote_volume": 21837.70622,
          "trades": 301,
          "taker_buy_base": 212.427,
          "taker_buy_quote": 8104.91842
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 38.14,
          "high": 38.6,
          "low": 38.13,
          "close": 38.39,
          "volume": 997.504,
          "close_time": 1776243599999,
          "quote_volume": 38299.42915,
          "trades": 292,
          "taker_buy_base": 700.048,
          "taker_buy_quote": 26874.42555
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 38.4,
          "high": 38.7,
          "low": 38.36,
          "close": 38.56,
          "volume": 1719.93,
          "close_time": 1776247199999,
          "quote_volume": 66398.33422,
          "trades": 287,
          "taker_buy_base": 1436.935,
          "taker_buy_quote": 55484.52694
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 38.5,
          "high": 38.71,
          "low": 38.35,
          "close": 38.43,
          "volume": 341.639,
          "close_time": 1776250799999,
          "quote_volume": 13174.14995,
          "trades": 176,
          "taker_buy_base": 223.287,
          "taker_buy_quote": 8609.61738
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 38.39,
          "high": 38.5,
          "low": 38.2,
          "close": 38.26,
          "volume": 286.747,
          "close_time": 1776254399999,
          "quote_volume": 10995.19608,
          "trades": 156,
          "taker_buy_base": 173.599,
          "taker_buy_quote": 6665.48187
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 38.2,
          "high": 38.51,
          "low": 38.14,
          "close": 38.39,
          "volume": 250.86,
          "close_time": 1776257999999,
          "quote_volume": 9610.19215,
          "trades": 229,
          "taker_buy_base": 123.531,
          "taker_buy_quote": 4734.85828
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 38.36,
          "high": 38.69,
          "low": 38.36,
          "close": 38.64,
          "volume": 96.472,
          "close_time": 1776261599999,
          "quote_volume": 3717.5113,
          "trades": 169,
          "taker_buy_base": 42.769,
          "taker_buy_quote": 1648.73335
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 38.61,
          "high": 39.15,
          "low": 38.48,
          "close": 38.58,
          "volume": 3334.971,
          "close_time": 1776265199999,
          "quote_volume": 129114.88454,
          "trades": 603,
          "taker_buy_base": 1002.014,
          "taker_buy_quote": 38750.04701
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 38.61,
          "high": 38.63,
          "low": 37.9,
          "close": 38.16,
          "volume": 613.106,
          "close_time": 1776268799999,
          "quote_volume": 23312.45875,
          "trades": 291,
          "taker_buy_base": 148.747,
          "taker_buy_quote": 5663.80007
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 38.12,
          "high": 38.39,
          "low": 38.11,
          "close": 38.23,
          "volume": 556.225,
          "close_time": 1776272399999,
          "quote_volume": 21264.06555,
          "trades": 204,
          "taker_buy_base": 231.463,
          "taker_buy_quote": 8862.85313
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 38.27,
          "high": 38.48,
          "low": 38.09,
          "close": 38.09,
          "volume": 881.509,
          "close_time": 1776275999999,
          "quote_volume": 33698.15274,
          "trades": 250,
          "taker_buy_base": 121.907,
          "taker_buy_quote": 4661.55147
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 38.1,
          "high": 38.26,
          "low": 38.0,
          "close": 38.04,
          "volume": 968.068,
          "close_time": 1776279599999,
          "quote_volume": 36948.54461,
          "trades": 180,
          "taker_buy_base": 221.726,
          "taker_buy_quote": 8456.54356
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 38.01,
          "high": 38.43,
          "low": 37.91,
          "close": 38.18,
          "volume": 1739.418,
          "close_time": 1776283199999,
          "quote_volume": 66306.88404,
          "trades": 422,
          "taker_buy_base": 1359.486,
          "taker_buy_quote": 51749.97843
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 38.19,
          "high": 38.29,
          "low": 37.83,
          "close": 38.14,
          "volume": 2124.107,
          "close_time": 1776286799999,
          "quote_volume": 80610.80731,
          "trades": 464,
          "taker_buy_base": 322.507,
          "taker_buy_quote": 12283.53272
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 38.16,
          "high": 38.27,
          "low": 37.77,
          "close": 38.19,
          "volume": 1045.711,
          "close_time": 1776290399999,
          "quote_volume": 39755.37947,
          "trades": 244,
          "taker_buy_base": 657.912,
          "taker_buy_quote": 25028.88116
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 38.19,
          "high": 38.65,
          "low": 38.18,
          "close": 38.18,
          "volume": 1657.579,
          "close_time": 1776293999999,
          "quote_volume": 63571.64393,
          "trades": 449,
          "taker_buy_base": 1059.968,
          "taker_buy_quote": 40694.01563
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 38.17,
          "high": 38.2,
          "low": 37.83,
          "close": 38.03,
          "volume": 902.698,
          "close_time": 1776297599999,
          "quote_volume": 34329.12893,
          "trades": 216,
          "taker_buy_base": 167.362,
          "taker_buy_quote": 6387.19084
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 38.02,
          "high": 38.5,
          "low": 37.98,
          "close": 38.37,
          "volume": 730.751,
          "close_time": 1776301199999,
          "quote_volume": 28024.78968,
          "trades": 216,
          "taker_buy_base": 558.893,
          "taker_buy_quote": 21464.83291
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 38.32,
          "high": 38.32,
          "low": 38.02,
          "close": 38.13,
          "volume": 572.115,
          "close_time": 1776304799999,
          "quote_volume": 21862.13336,
          "trades": 130,
          "taker_buy_base": 207.052,
          "taker_buy_quote": 7888.54561
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 38.07,
          "high": 38.5,
          "low": 38.05,
          "close": 38.33,
          "volume": 233.183,
          "close_time": 1776308399999,
          "quote_volume": 8961.96553,
          "trades": 129,
          "taker_buy_base": 148.166,
          "taker_buy_quote": 5699.86672
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 38.45,
          "high": 38.59,
          "low": 38.2,
          "close": 38.26,
          "volume": 177.968,
          "close_time": 1776311999999,
          "quote_volume": 6829.9845,
          "trades": 284,
          "taker_buy_base": 77.76,
          "taker_buy_quote": 2986.72164
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 38.25,
          "high": 38.55,
          "low": 38.17,
          "close": 38.23,
          "volume": 227.642,
          "close_time": 1776315599999,
          "quote_volume": 8751.56635,
          "trades": 293,
          "taker_buy_base": 83.161,
          "taker_buy_quote": 3193.97992
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 38.24,
          "high": 38.46,
          "low": 38.06,
          "close": 38.36,
          "volume": 304.319,
          "close_time": 1776319199999,
          "quote_volume": 11672.51629,
          "trades": 137,
          "taker_buy_base": 248.516,
          "taker_buy_quote": 9533.12742
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 38.26,
          "high": 38.47,
          "low": 38.22,
          "close": 38.47,
          "volume": 310.284,
          "close_time": 1776322799999,
          "quote_volume": 11893.04354,
          "trades": 91,
          "taker_buy_base": 164.903,
          "taker_buy_quote": 6319.56151
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 38.46,
          "high": 38.46,
          "low": 38.1,
          "close": 38.2,
          "volume": 738.95,
          "close_time": 1776326399999,
          "quote_volume": 28208.98238,
          "trades": 133,
          "taker_buy_base": 47.768,
          "taker_buy_quote": 1829.39088
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 38.16,
          "high": 38.25,
          "low": 37.89,
          "close": 38.09,
          "volume": 485.593,
          "close_time": 1776329999999,
          "quote_volume": 18490.18379,
          "trades": 119,
          "taker_buy_base": 380.484,
          "taker_buy_quote": 14497.41309
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 38.04,
          "high": 38.21,
          "low": 37.97,
          "close": 38.0,
          "volume": 452.349,
          "close_time": 1776333599999,
          "quote_volume": 17226.6417,
          "trades": 119,
          "taker_buy_base": 297.507,
          "taker_buy_quote": 11329.73496
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 37.98,
          "high": 38.2,
          "low": 37.85,
          "close": 37.93,
          "volume": 215.286,
          "close_time": 1776337199999,
          "quote_volume": 8186.99881,
          "trades": 113,
          "taker_buy_base": 116.552,
          "taker_buy_quote": 4439.21077
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 37.91,
          "high": 38.0,
          "low": 37.5,
          "close": 37.67,
          "volume": 1503.204,
          "close_time": 1776340799999,
          "quote_volume": 56498.99855,
          "trades": 275,
          "taker_buy_base": 264.619,
          "taker_buy_quote": 9988.77069
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 37.66,
          "high": 37.73,
          "low": 37.2,
          "close": 37.51,
          "volume": 753.04,
          "close_time": 1776344399999,
          "quote_volume": 28238.69341,
          "trades": 140,
          "taker_buy_base": 554.984,
          "taker_buy_quote": 20816.83582
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 37.49,
          "high": 38.06,
          "low": 36.8,
          "close": 37.19,
          "volume": 1246.938,
          "close_time": 1776347999999,
          "quote_volume": 46763.58466,
          "trades": 350,
          "taker_buy_base": 791.473,
          "taker_buy_quote": 29703.28268
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 37.28,
          "high": 37.31,
          "low": 36.5,
          "close": 36.63,
          "volume": 409.406,
          "close_time": 1776351599999,
          "quote_volume": 15089.47857,
          "trades": 243,
          "taker_buy_base": 206.01,
          "taker_buy_quote": 7608.47352
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 36.72,
          "high": 37.06,
          "low": 36.39,
          "close": 36.51,
          "volume": 945.837,
          "close_time": 1776355199999,
          "quote_volume": 34725.66515,
          "trades": 415,
          "taker_buy_base": 391.692,
          "taker_buy_quote": 14392.59142
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 36.51,
          "high": 36.95,
          "low": 36.39,
          "close": 36.77,
          "volume": 2309.194,
          "close_time": 1776358799999,
          "quote_volume": 84792.30478,
          "trades": 457,
          "taker_buy_base": 1133.891,
          "taker_buy_quote": 41674.94642
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 36.67,
          "high": 37.2,
          "low": 36.54,
          "close": 36.98,
          "volume": 2709.491,
          "close_time": 1776362399999,
          "quote_volume": 99868.22962,
          "trades": 346,
          "taker_buy_base": 1116.452,
          "taker_buy_quote": 41252.12913
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 37.04,
          "high": 37.91,
          "low": 37.0,
          "close": 37.88,
          "volume": 1998.906,
          "close_time": 1776365999999,
          "quote_volume": 74703.15104,
          "trades": 355,
          "taker_buy_base": 1008.286,
          "taker_buy_quote": 37733.04256
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 37.91,
          "high": 37.97,
          "low": 37.27,
          "close": 37.54,
          "volume": 2234.57,
          "close_time": 1776369599999,
          "quote_volume": 84028.35024,
          "trades": 424,
          "taker_buy_base": 1035.158,
          "taker_buy_quote": 38862.40487
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 37.63,
          "high": 37.83,
          "low": 36.59,
          "close": 36.83,
          "volume": 761.903,
          "close_time": 1776373199999,
          "quote_volume": 28484.08416,
          "trades": 287,
          "taker_buy_base": 494.93,
          "taker_buy_quote": 18641.21233
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 36.85,
          "high": 37.02,
          "low": 36.65,
          "close": 36.8,
          "volume": 197.766,
          "close_time": 1776376799999,
          "quote_volume": 7285.77175,
          "trades": 146,
          "taker_buy_base": 56.33,
          "taker_buy_quote": 2074.76904
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 36.85,
          "high": 36.94,
          "low": 36.68,
          "close": 36.83,
          "volume": 278.771,
          "close_time": 1776380399999,
          "quote_volume": 10273.37654,
          "trades": 119,
          "taker_buy_base": 151.943,
          "taker_buy_quote": 5596.68074
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 36.76,
          "high": 37.1,
          "low": 36.74,
          "close": 36.98,
          "volume": 83.662,
          "close_time": 1776383999999,
          "quote_volume": 3089.56614,
          "trades": 69,
          "taker_buy_base": 61.124,
          "taker_buy_quote": 2256.38462
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 37.0,
          "high": 37.2,
          "low": 36.88,
          "close": 37.13,
          "volume": 192.087,
          "close_time": 1776387599999,
          "quote_volume": 7119.69041,
          "trades": 90,
          "taker_buy_base": 141.506,
          "taker_buy_quote": 5247.29759
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 37.11,
          "high": 37.28,
          "low": 36.85,
          "close": 37.18,
          "volume": 158.191,
          "close_time": 1776391199999,
          "quote_volume": 5864.86567,
          "trades": 79,
          "taker_buy_base": 104.212,
          "taker_buy_quote": 3861.8959
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 37.12,
          "high": 37.18,
          "low": 36.52,
          "close": 36.69,
          "volume": 174.754,
          "close_time": 1776394799999,
          "quote_volume": 6418.13001,
          "trades": 117,
          "taker_buy_base": 53.851,
          "taker_buy_quote": 1984.80066
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 36.77,
          "high": 36.84,
          "low": 36.54,
          "close": 36.65,
          "volume": 229.346,
          "close_time": 1776398399999,
          "quote_volume": 8415.07171,
          "trades": 71,
          "taker_buy_base": 83.507,
          "taker_buy_quote": 3070.1772
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 36.65,
          "high": 36.88,
          "low": 36.6,
          "close": 36.66,
          "volume": 529.001,
          "close_time": 1776401999999,
          "quote_volume": 19454.11008,
          "trades": 87,
          "taker_buy_base": 78.413,
          "taker_buy_quote": 2881.75033
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 36.55,
          "high": 36.69,
          "low": 36.29,
          "close": 36.63,
          "volume": 586.34,
          "close_time": 1776405599999,
          "quote_volume": 21393.26936,
          "trades": 178,
          "taker_buy_base": 478.498,
          "taker_buy_quote": 17454.92691
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 36.65,
          "high": 36.93,
          "low": 36.34,
          "close": 36.8,
          "volume": 815.61,
          "close_time": 1776409199999,
          "quote_volume": 29733.98699,
          "trades": 124,
          "taker_buy_base": 449.551,
          "taker_buy_quote": 16378.63902
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 36.84,
          "high": 37.12,
          "low": 36.62,
          "close": 37.1,
          "volume": 989.876,
          "close_time": 1776412799999,
          "quote_volume": 36632.08636,
          "trades": 139,
          "taker_buy_base": 620.723,
          "taker_buy_quote": 22991.85944
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 37.06,
          "high": 37.32,
          "low": 36.94,
          "close": 37.08,
          "volume": 1715.914,
          "close_time": 1776416399999,
          "quote_volume": 63669.38465,
          "trades": 217,
          "taker_buy_base": 617.637,
          "taker_buy_quote": 22919.62769
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 37.06,
          "high": 37.13,
          "low": 36.77,
          "close": 37.1,
          "volume": 2568.485,
          "close_time": 1776419999999,
          "quote_volume": 95051.72648,
          "trades": 374,
          "taker_buy_base": 1380.44,
          "taker_buy_quote": 51139.04774
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 37.09,
          "high": 37.15,
          "low": 36.42,
          "close": 36.55,
          "volume": 1145.668,
          "close_time": 1776423599999,
          "quote_volume": 42074.03991,
          "trades": 246,
          "taker_buy_base": 564.054,
          "taker_buy_quote": 20681.28666
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 36.58,
          "high": 37.05,
          "low": 36.58,
          "close": 36.81,
          "volume": 290.074,
          "close_time": 1776427199999,
          "quote_volume": 10678.37376,
          "trades": 162,
          "taker_buy_base": 200.733,
          "taker_buy_quote": 7387.35567
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 36.83,
          "high": 37.0,
          "low": 36.61,
          "close": 36.99,
          "volume": 548.536,
          "close_time": 1776430799999,
          "quote_volume": 20162.45576,
          "trades": 190,
          "taker_buy_base": 414.237,
          "taker_buy_quote": 15227.44556
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 36.98,
          "high": 38.17,
          "low": 36.86,
          "close": 38.07,
          "volume": 1558.447,
          "close_time": 1776434399999,
          "quote_volume": 58659.54784,
          "trades": 551,
          "taker_buy_base": 1025.37,
          "taker_buy_quote": 38527.21688
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 38.08,
          "high": 38.15,
          "low": 37.47,
          "close": 37.63,
          "volume": 1168.477,
          "close_time": 1776437999999,
          "quote_volume": 44180.67863,
          "trades": 492,
          "taker_buy_base": 471.117,
          "taker_buy_quote": 17827.73158
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 37.59,
          "high": 37.59,
          "low": 37.13,
          "close": 37.32,
          "volume": 345.26,
          "close_time": 1776441599999,
          "quote_volume": 12899.05028,
          "trades": 216,
          "taker_buy_base": 167.843,
          "taker_buy_quote": 6271.91163
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 37.31,
          "high": 37.71,
          "low": 37.31,
          "close": 37.63,
          "volume": 438.16,
          "close_time": 1776445199999,
          "quote_volume": 16433.0669,
          "trades": 193,
          "taker_buy_base": 247.638,
          "taker_buy_quote": 9292.61347
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 37.56,
          "high": 37.63,
          "low": 37.11,
          "close": 37.25,
          "volume": 2422.339,
          "close_time": 1776448799999,
          "quote_volume": 90715.63675,
          "trades": 494,
          "taker_buy_base": 465.097,
          "taker_buy_quote": 17370.95549
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 37.2,
          "high": 37.25,
          "low": 36.93,
          "close": 37.08,
          "volume": 324.483,
          "close_time": 1776452399999,
          "quote_volume": 12022.44677,
          "trades": 142,
          "taker_buy_base": 230.657,
          "taker_buy_quote": 8545.69982
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 37.05,
          "high": 37.15,
          "low": 36.67,
          "close": 36.92,
          "volume": 1749.8,
          "close_time": 1776455999999,
          "quote_volume": 64794.98239,
          "trades": 311,
          "taker_buy_base": 1294.678,
          "taker_buy_quote": 47996.1144
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 36.98,
          "high": 37.15,
          "low": 36.54,
          "close": 36.82,
          "volume": 270.117,
          "close_time": 1776459599999,
          "quote_volume": 9949.98734,
          "trades": 255,
          "taker_buy_base": 131.107,
          "taker_buy_quote": 4842.74605
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 36.83,
          "high": 37.16,
          "low": 36.83,
          "close": 37.11,
          "volume": 191.446,
          "close_time": 1776463199999,
          "quote_volume": 7088.68761,
          "trades": 156,
          "taker_buy_base": 76.969,
          "taker_buy_quote": 2847.74715
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 37.07,
          "high": 37.16,
          "low": 36.82,
          "close": 37.1,
          "volume": 334.14,
          "close_time": 1776466799999,
          "quote_volume": 12363.90275,
          "trades": 226,
          "taker_buy_base": 139.155,
          "taker_buy_quote": 5149.29285
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 37.14,
          "high": 37.14,
          "low": 36.6,
          "close": 36.9,
          "volume": 573.181,
          "close_time": 1776470399999,
          "quote_volume": 21096.5211,
          "trades": 232,
          "taker_buy_base": 235.452,
          "taker_buy_quote": 8662.08437
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 36.88,
          "high": 37.35,
          "low": 36.78,
          "close": 37.29,
          "volume": 491.395,
          "close_time": 1776473999999,
          "quote_volume": 18212.52025,
          "trades": 199,
          "taker_buy_base": 321.82,
          "taker_buy_quote": 11925.45871
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 37.36,
          "high": 37.4,
          "low": 36.85,
          "close": 36.91,
          "volume": 274.073,
          "close_time": 1776477599999,
          "quote_volume": 10176.20131,
          "trades": 147,
          "taker_buy_base": 88.524,
          "taker_buy_quote": 3295.78099
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 36.92,
          "high": 37.0,
          "low": 36.77,
          "close": 36.91,
          "volume": 63.077,
          "close_time": 1776481199999,
          "quote_volume": 2325.78478,
          "trades": 103,
          "taker_buy_base": 27.35,
          "taker_buy_quote": 1008.63391
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 36.88,
          "high": 37.0,
          "low": 36.65,
          "close": 36.74,
          "volume": 192.96,
          "close_time": 1776484799999,
          "quote_volume": 7098.09598,
          "trades": 161,
          "taker_buy_base": 149.459,
          "taker_buy_quote": 5495.62605
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 36.79,
          "high": 37.2,
          "low": 36.67,
          "close": 36.97,
          "volume": 144.128,
          "close_time": 1776488399999,
          "quote_volume": 5320.92668,
          "trades": 178,
          "taker_buy_base": 41.375,
          "taker_buy_quote": 1528.51706
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 36.93,
          "high": 37.04,
          "low": 36.8,
          "close": 37.04,
          "volume": 226.416,
          "close_time": 1776491999999,
          "quote_volume": 8357.67182,
          "trades": 192,
          "taker_buy_base": 87.37,
          "taker_buy_quote": 3225.58984
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 36.99,
          "high": 37.09,
          "low": 36.79,
          "close": 36.79,
          "volume": 522.482,
          "close_time": 1776495599999,
          "quote_volume": 19280.10539,
          "trades": 192,
          "taker_buy_base": 118.889,
          "taker_buy_quote": 4388.33142
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 36.77,
          "high": 37.06,
          "low": 36.74,
          "close": 36.87,
          "volume": 162.306,
          "close_time": 1776499199999,
          "quote_volume": 5982.83317,
          "trades": 141,
          "taker_buy_base": 42.093,
          "taker_buy_quote": 1553.80529
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 36.91,
          "high": 37.03,
          "low": 36.36,
          "close": 36.58,
          "volume": 518.584,
          "close_time": 1776502799999,
          "quote_volume": 19014.01755,
          "trades": 308,
          "taker_buy_base": 204.924,
          "taker_buy_quote": 7523.87478
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 36.6,
          "high": 36.63,
          "low": 35.83,
          "close": 36.17,
          "volume": 4775.116,
          "close_time": 1776506399999,
          "quote_volume": 172792.87388,
          "trades": 705,
          "taker_buy_base": 3630.116,
          "taker_buy_quote": 131446.23633
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 36.19,
          "high": 36.19,
          "low": 35.8,
          "close": 35.83,
          "volume": 576.463,
          "close_time": 1776509999999,
          "quote_volume": 20752.92586,
          "trades": 295,
          "taker_buy_base": 151.846,
          "taker_buy_quote": 5467.13603
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 35.84,
          "high": 35.84,
          "low": 34.97,
          "close": 35.26,
          "volume": 1872.461,
          "close_time": 1776513599999,
          "quote_volume": 66027.52436,
          "trades": 467,
          "taker_buy_base": 811.654,
          "taker_buy_quote": 28612.27962
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 35.25,
          "high": 35.44,
          "low": 35.0,
          "close": 35.27,
          "volume": 1406.054,
          "close_time": 1776517199999,
          "quote_volume": 49699.33432,
          "trades": 235,
          "taker_buy_base": 243.432,
          "taker_buy_quote": 8568.55867
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 35.24,
          "high": 35.29,
          "low": 34.92,
          "close": 35.15,
          "volume": 237.078,
          "close_time": 1776520799999,
          "quote_volume": 8303.35926,
          "trades": 155,
          "taker_buy_base": 103.771,
          "taker_buy_quote": 3634.53436
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 35.14,
          "high": 35.51,
          "low": 35.08,
          "close": 35.37,
          "volume": 1833.354,
          "close_time": 1776524399999,
          "quote_volume": 64926.79071,
          "trades": 297,
          "taker_buy_base": 1747.052,
          "taker_buy_quote": 61886.30871
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 35.38,
          "high": 35.58,
          "low": 35.24,
          "close": 35.39,
          "volume": 399.78,
          "close_time": 1776527999999,
          "quote_volume": 14175.45449,
          "trades": 132,
          "taker_buy_base": 271.879,
          "taker_buy_quote": 9645.92688
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 35.34,
          "high": 35.57,
          "low": 35.03,
          "close": 35.1,
          "volume": 788.941,
          "close_time": 1776531599999,
          "quote_volume": 27935.98969,
          "trades": 213,
          "taker_buy_base": 166.467,
          "taker_buy_quote": 5890.12247
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 35.03,
          "high": 35.2,
          "low": 34.81,
          "close": 35.15,
          "volume": 488.923,
          "close_time": 1776535199999,
          "quote_volume": 17132.85347,
          "trades": 126,
          "taker_buy_base": 151.846,
          "taker_buy_quote": 5307.49795
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 35.12,
          "high": 35.18,
          "low": 34.29,
          "close": 34.31,
          "volume": 918.245,
          "close_time": 1776538799999,
          "quote_volume": 31870.91595,
          "trades": 245,
          "taker_buy_base": 459.973,
          "taker_buy_quote": 15977.38265
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 34.37,
          "high": 34.59,
          "low": 34.17,
          "close": 34.46,
          "volume": 301.89,
          "close_time": 1776542399999,
          "quote_volume": 10379.50178,
          "trades": 165,
          "taker_buy_base": 148.665,
          "taker_buy_quote": 5106.47146
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 34.46,
          "high": 34.7,
          "low": 34.33,
          "close": 34.66,
          "volume": 163.79,
          "close_time": 1776545999999,
          "quote_volume": 5644.26301,
          "trades": 76,
          "taker_buy_base": 54.158,
          "taker_buy_quote": 1869.89073
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 34.63,
          "high": 34.83,
          "low": 34.6,
          "close": 34.79,
          "volume": 149.183,
          "close_time": 1776549599999,
          "quote_volume": 5176.59616,
          "trades": 106,
          "taker_buy_base": 104.05,
          "taker_buy_quote": 3609.17701
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 34.76,
          "high": 34.81,
          "low": 34.7,
          "close": 34.8,
          "volume": 96.069,
          "close_time": 1776553199999,
          "quote_volume": 3336.64211,
          "trades": 51,
          "taker_buy_base": 14.411,
          "taker_buy_quote": 500.76708
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 34.77,
          "high": 34.86,
          "low": 34.54,
          "close": 34.54,
          "volume": 96.862,
          "close_time": 1776556799999,
          "quote_volume": 3366.25698,
          "trades": 59,
          "taker_buy_base": 52.208,
          "taker_buy_quote": 1816.55692
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 34.51,
          "high": 34.51,
          "low": 33.94,
          "close": 34.34,
          "volume": 978.001,
          "close_time": 1776560399999,
          "quote_volume": 33504.33668,
          "trades": 225,
          "taker_buy_base": 47.691,
          "taker_buy_quote": 1629.52404
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 34.35,
          "high": 34.45,
          "low": 34.19,
          "close": 34.22,
          "volume": 160.829,
          "close_time": 1776563999999,
          "quote_volume": 5511.69889,
          "trades": 78,
          "taker_buy_base": 73.327,
          "taker_buy_quote": 2511.38112
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 34.21,
          "high": 34.32,
          "low": 33.73,
          "close": 33.96,
          "volume": 183.037,
          "close_time": 1776567599999,
          "quote_volume": 6230.76402,
          "trades": 119,
          "taker_buy_base": 109.221,
          "taker_buy_quote": 3725.8187
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 33.96,
          "high": 33.96,
          "low": 33.58,
          "close": 33.73,
          "volume": 1879.086,
          "close_time": 1776571199999,
          "quote_volume": 63506.71736,
          "trades": 209,
          "taker_buy_base": 845.732,
          "taker_buy_quote": 28597.41504
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 33.75,
          "high": 33.84,
          "low": 33.5,
          "close": 33.75,
          "volume": 818.387,
          "close_time": 1776574799999,
          "quote_volume": 27442.51367,
          "trades": 172,
          "taker_buy_base": 53.288,
          "taker_buy_quote": 1797.85818
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 33.7,
          "high": 33.8,
          "low": 33.62,
          "close": 33.69,
          "volume": 348.085,
          "close_time": 1776578399999,
          "quote_volume": 11729.60172,
          "trades": 96,
          "taker_buy_base": 182.7,
          "taker_buy_quote": 6149.56862
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 33.63,
          "high": 33.91,
          "low": 33.52,
          "close": 33.83,
          "volume": 2746.339,
          "close_time": 1776581999999,
          "quote_volume": 92747.68809,
          "trades": 394,
          "taker_buy_base": 246.311,
          "taker_buy_quote": 8315.34748
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 33.84,
          "high": 33.87,
          "low": 33.51,
          "close": 33.84,
          "volume": 486.7,
          "close_time": 1776585599999,
          "quote_volume": 16391.2946,
          "trades": 171,
          "taker_buy_base": 163.593,
          "taker_buy_quote": 5523.82595
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 33.78,
          "high": 34.06,
          "low": 33.74,
          "close": 33.99,
          "volume": 354.841,
          "close_time": 1776589199999,
          "quote_volume": 12038.48402,
          "trades": 173,
          "taker_buy_base": 195.887,
          "taker_buy_quote": 6656.4219
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 34.02,
          "high": 34.12,
          "low": 33.8,
          "close": 34.07,
          "volume": 471.576,
          "close_time": 1776592799999,
          "quote_volume": 16029.08141,
          "trades": 204,
          "taker_buy_base": 189.309,
          "taker_buy_quote": 6450.68776
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 33.99,
          "high": 34.54,
          "low": 33.99,
          "close": 34.43,
          "volume": 2104.677,
          "close_time": 1776596399999,
          "quote_volume": 72325.05183,
          "trades": 341,
          "taker_buy_base": 1232.327,
          "taker_buy_quote": 42363.62477
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 34.46,
          "high": 35.91,
          "low": 34.46,
          "close": 35.18,
          "volume": 5079.031,
          "close_time": 1776599999999,
          "quote_volume": 178468.3226,
          "trades": 1027,
          "taker_buy_base": 2965.724,
          "taker_buy_quote": 104338.66683
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 35.18,
          "high": 35.44,
          "low": 34.88,
          "close": 35.4,
          "volume": 5616.719,
          "close_time": 1776603599999,
          "quote_volume": 197458.82841,
          "trades": 619,
          "taker_buy_base": 1810.845,
          "taker_buy_quote": 63820.46159
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 35.42,
          "high": 36.12,
          "low": 35.05,
          "close": 35.12,
          "volume": 6170.303,
          "close_time": 1776607199999,
          "quote_volume": 220002.4177,
          "trades": 798,
          "taker_buy_base": 3885.183,
          "taker_buy_quote": 138614.22091
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 35.14,
          "high": 35.14,
          "low": 34.79,
          "close": 35.04,
          "volume": 846.028,
          "close_time": 1776610799999,
          "quote_volume": 29606.40117,
          "trades": 200,
          "taker_buy_base": 185.709,
          "taker_buy_quote": 6499.1668
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 35.06,
          "high": 35.1,
          "low": 34.51,
          "close": 34.74,
          "volume": 489.259,
          "close_time": 1776614399999,
          "quote_volume": 17001.09164,
          "trades": 141,
          "taker_buy_base": 212.13,
          "taker_buy_quote": 7376.87759
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 34.79,
          "high": 34.79,
          "low": 34.37,
          "close": 34.46,
          "volume": 364.967,
          "close_time": 1776617999999,
          "quote_volume": 12595.46782,
          "trades": 120,
          "taker_buy_base": 86.92,
          "taker_buy_quote": 3003.18859
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 34.42,
          "high": 34.46,
          "low": 33.96,
          "close": 34.01,
          "volume": 1534.062,
          "close_time": 1776621599999,
          "quote_volume": 52370.09077,
          "trades": 339,
          "taker_buy_base": 814.368,
          "taker_buy_quote": 27801.63614
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 34.01,
          "high": 34.21,
          "low": 33.96,
          "close": 34.09,
          "volume": 568.988,
          "close_time": 1776625199999,
          "quote_volume": 19385.81164,
          "trades": 211,
          "taker_buy_base": 384.092,
          "taker_buy_quote": 13089.24217
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 34.17,
          "high": 34.37,
          "low": 34.06,
          "close": 34.15,
          "volume": 231.064,
          "close_time": 1776628799999,
          "quote_volume": 7909.59129,
          "trades": 84,
          "taker_buy_base": 82.189,
          "taker_buy_quote": 2810.40586
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 34.09,
          "high": 34.13,
          "low": 33.9,
          "close": 34.07,
          "volume": 648.9,
          "close_time": 1776632399999,
          "quote_volume": 22074.80635,
          "trades": 116,
          "taker_buy_base": 189.57,
          "taker_buy_quote": 6455.99125
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 34.07,
          "high": 34.14,
          "low": 33.86,
          "close": 33.97,
          "volume": 273.592,
          "close_time": 1776635999999,
          "quote_volume": 9310.08173,
          "trades": 66,
          "taker_buy_base": 144.135,
          "taker_buy_quote": 4904.574
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 33.96,
          "high": 33.96,
          "low": 33.36,
          "close": 33.7,
          "volume": 1041.305,
          "close_time": 1776639599999,
          "quote_volume": 34970.00592,
          "trades": 298,
          "taker_buy_base": 466.673,
          "taker_buy_quote": 15676.83259
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 33.66,
          "high": 33.66,
          "low": 33.49,
          "close": 33.53,
          "volume": 1300.903,
          "close_time": 1776643199999,
          "quote_volume": 43586.76424,
          "trades": 129,
          "taker_buy_base": 965.311,
          "taker_buy_quote": 32339.664
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 33.56,
          "high": 33.97,
          "low": 33.56,
          "close": 33.8,
          "volume": 3285.976,
          "close_time": 1776646799999,
          "quote_volume": 111026.47734,
          "trades": 376,
          "taker_buy_base": 575.505,
          "taker_buy_quote": 19459.96557
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 33.81,
          "high": 34.06,
          "low": 33.81,
          "close": 33.92,
          "volume": 191.371,
          "close_time": 1776650399999,
          "quote_volume": 6490.01375,
          "trades": 91,
          "taker_buy_base": 152.133,
          "taker_buy_quote": 5158.19312
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 33.84,
          "high": 34.23,
          "low": 33.72,
          "close": 33.96,
          "volume": 1676.495,
          "close_time": 1776653999999,
          "quote_volume": 56996.3597,
          "trades": 199,
          "taker_buy_base": 1014.773,
          "taker_buy_quote": 34528.20729
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 33.96,
          "high": 34.08,
          "low": 33.96,
          "close": 34.05,
          "volume": 96.778,
          "close_time": 1776657599999,
          "quote_volume": 3294.87146,
          "trades": 56,
          "taker_buy_base": 65.033,
          "taker_buy_quote": 2213.86837
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 34.07,
          "high": 34.07,
          "low": 33.81,
          "close": 33.81,
          "volume": 99.539,
          "close_time": 1776661199999,
          "quote_volume": 3379.17167,
          "trades": 45,
          "taker_buy_base": 70.22,
          "taker_buy_quote": 2384.67896
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 33.81,
          "high": 33.81,
          "low": 33.28,
          "close": 33.54,
          "volume": 1338.001,
          "close_time": 1776664799999,
          "quote_volume": 44825.11231,
          "trades": 244,
          "taker_buy_base": 849.278,
          "taker_buy_quote": 28476.17668
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 33.55,
          "high": 33.84,
          "low": 33.55,
          "close": 33.67,
          "volume": 590.127,
          "close_time": 1776668399999,
          "quote_volume": 19848.56007,
          "trades": 102,
          "taker_buy_base": 191.666,
          "taker_buy_quote": 6451.08583
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 33.69,
          "high": 34.33,
          "low": 33.69,
          "close": 34.09,
          "volume": 1338.147,
          "close_time": 1776671999999,
          "quote_volume": 45639.62624,
          "trades": 273,
          "taker_buy_base": 598.392,
          "taker_buy_quote": 20417.63186
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 34.05,
          "high": 34.34,
          "low": 33.96,
          "close": 34.09,
          "volume": 1289.71,
          "close_time": 1776675599999,
          "quote_volume": 43992.28171,
          "trades": 248,
          "taker_buy_base": 412.912,
          "taker_buy_quote": 14098.45993
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 34.07,
          "high": 34.31,
          "low": 34.06,
          "close": 34.17,
          "volume": 1484.763,
          "close_time": 1776679199999,
          "quote_volume": 50834.35157,
          "trades": 221,
          "taker_buy_base": 524.354,
          "taker_buy_quote": 17945.73023
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 34.18,
          "high": 34.53,
          "low": 34.18,
          "close": 34.31,
          "volume": 2841.113,
          "close_time": 1776682799999,
          "quote_volume": 97626.87023,
          "trades": 377,
          "taker_buy_base": 818.104,
          "taker_buy_quote": 28097.91988
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 34.29,
          "high": 34.45,
          "low": 34.06,
          "close": 34.09,
          "volume": 1264.909,
          "close_time": 1776686399999,
          "quote_volume": 43284.21707,
          "trades": 158,
          "taker_buy_base": 943.81,
          "taker_buy_quote": 32295.93094
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 34.08,
          "high": 34.29,
          "low": 34.03,
          "close": 34.11,
          "volume": 270.751,
          "close_time": 1776689999999,
          "quote_volume": 9239.89929,
          "trades": 91,
          "taker_buy_base": 114.003,
          "taker_buy_quote": 3892.78989
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 34.12,
          "high": 34.14,
          "low": 33.9,
          "close": 34.08,
          "volume": 254.633,
          "close_time": 1776693599999,
          "quote_volume": 8658.86933,
          "trades": 117,
          "taker_buy_base": 135.441,
          "taker_buy_quote": 4606.71919
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 34.01,
          "high": 34.24,
          "low": 33.79,
          "close": 33.94,
          "volume": 357.813,
          "close_time": 1776697199999,
          "quote_volume": 12159.60287,
          "trades": 153,
          "taker_buy_base": 129.866,
          "taker_buy_quote": 4413.53382
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 33.96,
          "high": 34.2,
          "low": 33.83,
          "close": 34.17,
          "volume": 193.472,
          "close_time": 1776700799999,
          "quote_volume": 6599.46724,
          "trades": 71,
          "taker_buy_base": 89.02,
          "taker_buy_quote": 3038.94337
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 34.17,
          "high": 34.21,
          "low": 34.04,
          "close": 34.14,
          "volume": 131.235,
          "close_time": 1776704399999,
          "quote_volume": 4480.4083,
          "trades": 76,
          "taker_buy_base": 44.516,
          "taker_buy_quote": 1519.87239
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 34.13,
          "high": 34.43,
          "low": 34.11,
          "close": 34.34,
          "volume": 887.964,
          "close_time": 1776707999999,
          "quote_volume": 30478.27287,
          "trades": 200,
          "taker_buy_base": 559.571,
          "taker_buy_quote": 19203.54677
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 34.34,
          "high": 34.75,
          "low": 34.34,
          "close": 34.67,
          "volume": 2115.973,
          "close_time": 1776711599999,
          "quote_volume": 72965.89596,
          "trades": 395,
          "taker_buy_base": 530.833,
          "taker_buy_quote": 18328.46927
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 34.64,
          "high": 34.81,
          "low": 34.55,
          "close": 34.6,
          "volume": 241.643,
          "close_time": 1776715199999,
          "quote_volume": 8382.93528,
          "trades": 69,
          "taker_buy_base": 88.19,
          "taker_buy_quote": 3064.45501
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 34.59,
          "high": 34.77,
          "low": 34.5,
          "close": 34.67,
          "volume": 225.695,
          "close_time": 1776718799999,
          "quote_volume": 7811.29296,
          "trades": 103,
          "taker_buy_base": 101.334,
          "taker_buy_quote": 3509.13148
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 34.67,
          "high": 34.71,
          "low": 34.44,
          "close": 34.49,
          "volume": 208.506,
          "close_time": 1776722399999,
          "quote_volume": 7212.80543,
          "trades": 54,
          "taker_buy_base": 21.933,
          "taker_buy_quote": 759.12458
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 34.52,
          "high": 34.53,
          "low": 34.24,
          "close": 34.37,
          "volume": 359.051,
          "close_time": 1776725999999,
          "quote_volume": 12333.74763,
          "trades": 87,
          "taker_buy_base": 234.191,
          "taker_buy_quote": 8041.29119
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 34.32,
          "high": 34.32,
          "low": 34.17,
          "close": 34.27,
          "volume": 251.579,
          "close_time": 1776729599999,
          "quote_volume": 8624.50277,
          "trades": 62,
          "taker_buy_base": 35.143,
          "taker_buy_quote": 1204.21486
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 34.33,
          "high": 34.43,
          "low": 34.17,
          "close": 34.43,
          "volume": 698.687,
          "close_time": 1776733199999,
          "quote_volume": 23992.80259,
          "trades": 101,
          "taker_buy_base": 569.247,
          "taker_buy_quote": 19554.89385
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 34.45,
          "high": 34.53,
          "low": 34.35,
          "close": 34.35,
          "volume": 137.154,
          "close_time": 1776736799999,
          "quote_volume": 4724.93582,
          "trades": 60,
          "taker_buy_base": 43.347,
          "taker_buy_quote": 1493.55048
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 34.27,
          "high": 34.43,
          "low": 34.24,
          "close": 34.28,
          "volume": 641.183,
          "close_time": 1776740399999,
          "quote_volume": 21994.12085,
          "trades": 84,
          "taker_buy_base": 26.162,
          "taker_buy_quote": 897.82335
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 34.21,
          "high": 34.49,
          "low": 34.14,
          "close": 34.34,
          "volume": 730.275,
          "close_time": 1776743999999,
          "quote_volume": 25096.58403,
          "trades": 98,
          "taker_buy_base": 690.187,
          "taker_buy_quote": 23722.38611
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 34.34,
          "high": 34.37,
          "low": 34.16,
          "close": 34.31,
          "volume": 653.779,
          "close_time": 1776747599999,
          "quote_volume": 22390.24505,
          "trades": 80,
          "taker_buy_base": 43.477,
          "taker_buy_quote": 1487.08219
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 34.34,
          "high": 34.48,
          "low": 34.28,
          "close": 34.35,
          "volume": 183.681,
          "close_time": 1776751199999,
          "quote_volume": 6309.99463,
          "trades": 62,
          "taker_buy_base": 138.3,
          "taker_buy_quote": 4751.10428
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 34.33,
          "high": 34.53,
          "low": 34.18,
          "close": 34.5,
          "volume": 673.087,
          "close_time": 1776754799999,
          "quote_volume": 23154.35706,
          "trades": 77,
          "taker_buy_base": 624.824,
          "taker_buy_quote": 21495.63519
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 34.41,
          "high": 34.62,
          "low": 34.41,
          "close": 34.46,
          "volume": 525.365,
          "close_time": 1776758399999,
          "quote_volume": 18152.80565,
          "trades": 81,
          "taker_buy_base": 499.35,
          "taker_buy_quote": 17255.34339
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 34.41,
          "high": 34.47,
          "low": 34.3,
          "close": 34.32,
          "volume": 117.714,
          "close_time": 1776761999999,
          "quote_volume": 4051.2669,
          "trades": 41,
          "taker_buy_base": 41.176,
          "taker_buy_quote": 1417.68561
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 34.37,
          "high": 34.47,
          "low": 34.29,
          "close": 34.38,
          "volume": 425.956,
          "close_time": 1776765599999,
          "quote_volume": 14650.67438,
          "trades": 123,
          "taker_buy_base": 144.761,
          "taker_buy_quote": 4978.54276
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 34.38,
          "high": 34.81,
          "low": 34.35,
          "close": 34.65,
          "volume": 468.301,
          "close_time": 1776769199999,
          "quote_volume": 16247.36868,
          "trades": 134,
          "taker_buy_base": 359.569,
          "taker_buy_quote": 12493.58821
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 34.6,
          "high": 35.58,
          "low": 34.48,
          "close": 35.52,
          "volume": 1522.992,
          "close_time": 1776772799999,
          "quote_volume": 53536.53432,
          "trades": 735,
          "taker_buy_base": 752.526,
          "taker_buy_quote": 26458.12059
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 35.52,
          "high": 35.53,
          "low": 34.66,
          "close": 34.98,
          "volume": 532.405,
          "close_time": 1776776399999,
          "quote_volume": 18658.27719,
          "trades": 362,
          "taker_buy_base": 221.076,
          "taker_buy_quote": 7752.69344
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 35.03,
          "high": 35.3,
          "low": 34.85,
          "close": 35.1,
          "volume": 1193.88,
          "close_time": 1776779999999,
          "quote_volume": 41790.85649,
          "trades": 351,
          "taker_buy_base": 278.837,
          "taker_buy_quote": 9790.56886
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 35.1,
          "high": 36.54,
          "low": 34.92,
          "close": 35.74,
          "volume": 8714.346,
          "close_time": 1776783599999,
          "quote_volume": 314546.72589,
          "trades": 1337,
          "taker_buy_base": 3876.928,
          "taker_buy_quote": 139588.4291
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 35.77,
          "high": 36.5,
          "low": 35.66,
          "close": 36.13,
          "volume": 8788.715,
          "close_time": 1776787199999,
          "quote_volume": 317230.58366,
          "trades": 1229,
          "taker_buy_base": 5279.854,
          "taker_buy_quote": 191100.95199
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 36.14,
          "high": 37.09,
          "low": 36.14,
          "close": 36.14,
          "volume": 15618.552,
          "close_time": 1776790799999,
          "quote_volume": 573233.91153,
          "trades": 3467,
          "taker_buy_base": 3422.541,
          "taker_buy_quote": 124947.17911
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 36.18,
          "high": 36.25,
          "low": 35.32,
          "close": 35.8,
          "volume": 15179.424,
          "close_time": 1776794399999,
          "quote_volume": 538779.91303,
          "trades": 1319,
          "taker_buy_base": 12449.291,
          "taker_buy_quote": 441519.86512
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 35.78,
          "high": 35.98,
          "low": 35.14,
          "close": 35.44,
          "volume": 2593.361,
          "close_time": 1776797999999,
          "quote_volume": 92050.0396,
          "trades": 430,
          "taker_buy_base": 1493.198,
          "taker_buy_quote": 53016.59737
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 35.44,
          "high": 35.7,
          "low": 34.61,
          "close": 34.82,
          "volume": 7329.632,
          "close_time": 1776801599999,
          "quote_volume": 257890.88075,
          "trades": 737,
          "taker_buy_base": 2945.335,
          "taker_buy_quote": 103418.55968
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 34.89,
          "high": 35.57,
          "low": 34.85,
          "close": 35.24,
          "volume": 3181.39,
          "close_time": 1776805199999,
          "quote_volume": 112347.36799,
          "trades": 628,
          "taker_buy_base": 2363.687,
          "taker_buy_quote": 83462.04235
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 35.2,
          "high": 35.38,
          "low": 35.1,
          "close": 35.28,
          "volume": 636.112,
          "close_time": 1776808799999,
          "quote_volume": 22427.19027,
          "trades": 140,
          "taker_buy_base": 172.885,
          "taker_buy_quote": 6087.28132
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 35.27,
          "high": 36.52,
          "low": 35.24,
          "close": 36.46,
          "volume": 1258.583,
          "close_time": 1776812399999,
          "quote_volume": 45044.30999,
          "trades": 542,
          "taker_buy_base": 835.855,
          "taker_buy_quote": 29905.37125
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 36.44,
          "high": 37.2,
          "low": 36.33,
          "close": 36.64,
          "volume": 2199.805,
          "close_time": 1776815999999,
          "quote_volume": 80963.13512,
          "trades": 661,
          "taker_buy_base": 860.546,
          "taker_buy_quote": 31637.94897
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 36.68,
          "high": 37.4,
          "low": 36.56,
          "close": 36.59,
          "volume": 2869.414,
          "close_time": 1776819599999,
          "quote_volume": 106267.42417,
          "trades": 725,
          "taker_buy_base": 1881.216,
          "taker_buy_quote": 69665.08929
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 36.61,
          "high": 36.75,
          "low": 36.11,
          "close": 36.31,
          "volume": 2191.111,
          "close_time": 1776823199999,
          "quote_volume": 79790.01587,
          "trades": 493,
          "taker_buy_base": 1492.278,
          "taker_buy_quote": 54309.04408
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 36.29,
          "high": 36.48,
          "low": 35.94,
          "close": 36.41,
          "volume": 1441.983,
          "close_time": 1776826799999,
          "quote_volume": 52303.70522,
          "trades": 330,
          "taker_buy_base": 251.021,
          "taker_buy_quote": 9098.75107
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 36.46,
          "high": 37.23,
          "low": 36.25,
          "close": 36.99,
          "volume": 2215.168,
          "close_time": 1776830399999,
          "quote_volume": 81030.48244,
          "trades": 489,
          "taker_buy_base": 1090.343,
          "taker_buy_quote": 39951.83879
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 36.99,
          "high": 37.63,
          "low": 36.78,
          "close": 37.26,
          "volume": 3839.328,
          "close_time": 1776833999999,
          "quote_volume": 143442.86226,
          "trades": 717,
          "taker_buy_base": 2167.473,
          "taker_buy_quote": 80966.95885
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 37.32,
          "high": 37.53,
          "low": 36.92,
          "close": 36.92,
          "volume": 6095.754,
          "close_time": 1776837599999,
          "quote_volume": 226779.95687,
          "trades": 824,
          "taker_buy_base": 3342.961,
          "taker_buy_quote": 124243.2809
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 36.95,
          "high": 37.32,
          "low": 36.89,
          "close": 37.07,
          "volume": 2511.513,
          "close_time": 1776841199999,
          "quote_volume": 93083.57412,
          "trades": 410,
          "taker_buy_base": 1674.726,
          "taker_buy_quote": 62123.75383
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 37.05,
          "high": 37.14,
          "low": 36.82,
          "close": 36.89,
          "volume": 3204.782,
          "close_time": 1776844799999,
          "quote_volume": 118513.65252,
          "trades": 538,
          "taker_buy_base": 2023.248,
          "taker_buy_quote": 74851.44439
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 36.99,
          "high": 36.99,
          "low": 36.35,
          "close": 36.5,
          "volume": 719.379,
          "close_time": 1776848399999,
          "quote_volume": 26333.56227,
          "trades": 374,
          "taker_buy_base": 498.624,
          "taker_buy_quote": 18245.05374
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 36.48,
          "high": 36.8,
          "low": 36.36,
          "close": 36.41,
          "volume": 443.583,
          "close_time": 1776851999999,
          "quote_volume": 16241.67747,
          "trades": 272,
          "taker_buy_base": 240.914,
          "taker_buy_quote": 8816.96865
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 36.41,
          "high": 36.48,
          "low": 36.22,
          "close": 36.45,
          "volume": 333.878,
          "close_time": 1776855599999,
          "quote_volume": 12118.29391,
          "trades": 180,
          "taker_buy_base": 203.814,
          "taker_buy_quote": 7399.34693
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 36.44,
          "high": 36.47,
          "low": 36.16,
          "close": 36.41,
          "volume": 3455.522,
          "close_time": 1776859199999,
          "quote_volume": 125427.48564,
          "trades": 474,
          "taker_buy_base": 862.14,
          "taker_buy_quote": 31324.42772
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 36.39,
          "high": 36.55,
          "low": 36.2,
          "close": 36.4,
          "volume": 1294.624,
          "close_time": 1776862799999,
          "quote_volume": 47117.06721,
          "trades": 311,
          "taker_buy_base": 932.678,
          "taker_buy_quote": 33936.22711
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 36.35,
          "high": 36.88,
          "low": 36.32,
          "close": 36.76,
          "volume": 2076.124,
          "close_time": 1776866399999,
          "quote_volume": 76173.93897,
          "trades": 441,
          "taker_buy_base": 575.066,
          "taker_buy_quote": 21076.12364
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 36.79,
          "high": 36.98,
          "low": 36.61,
          "close": 36.63,
          "volume": 748.713,
          "close_time": 1776869999999,
          "quote_volume": 27515.07212,
          "trades": 282,
          "taker_buy_base": 493.391,
          "taker_buy_quote": 18133.36395
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 36.62,
          "high": 36.79,
          "low": 36.41,
          "close": 36.59,
          "volume": 552.632,
          "close_time": 1776873599999,
          "quote_volume": 20213.77762,
          "trades": 250,
          "taker_buy_base": 242.942,
          "taker_buy_quote": 8882.70422
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 36.6,
          "high": 36.81,
          "low": 36.45,
          "close": 36.49,
          "volume": 1291.051,
          "close_time": 1776877199999,
          "quote_volume": 47331.43876,
          "trades": 228,
          "taker_buy_base": 327.984,
          "taker_buy_quote": 11987.34399
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 36.59,
          "high": 36.61,
          "low": 36.05,
          "close": 36.17,
          "volume": 1715.582,
          "close_time": 1776880799999,
          "quote_volume": 62204.30189,
          "trades": 462,
          "taker_buy_base": 1254.96,
          "taker_buy_quote": 45553.96059
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 36.18,
          "high": 36.32,
          "low": 36.03,
          "close": 36.05,
          "volume": 822.414,
          "close_time": 1776884399999,
          "quote_volume": 29771.12351,
          "trades": 304,
          "taker_buy_base": 503.48,
          "taker_buy_quote": 18226.20117
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 36.04,
          "high": 36.06,
          "low": 35.68,
          "close": 35.84,
          "volume": 1559.809,
          "close_time": 1776887999999,
          "quote_volume": 56130.27331,
          "trades": 278,
          "taker_buy_base": 845.176,
          "taker_buy_quote": 30441.84791
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 35.83,
          "high": 35.91,
          "low": 35.44,
          "close": 35.45,
          "volume": 1128.61,
          "close_time": 1776891599999,
          "quote_volume": 40152.83657,
          "trades": 332,
          "taker_buy_base": 937.1,
          "taker_buy_quote": 33329.26167
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 35.5,
          "high": 36.12,
          "low": 35.5,
          "close": 35.87,
          "volume": 668.23,
          "close_time": 1776895199999,
          "quote_volume": 23974.34231,
          "trades": 149,
          "taker_buy_base": 279.796,
          "taker_buy_quote": 10042.06901
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 35.85,
          "high": 35.85,
          "low": 35.53,
          "close": 35.62,
          "volume": 74.467,
          "close_time": 1776898799999,
          "quote_volume": 2655.56863,
          "trades": 36,
          "taker_buy_base": 14.066,
          "taker_buy_quote": 501.32249
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 35.63,
          "high": 35.63,
          "low": 35.36,
          "close": 35.38,
          "volume": 323.702,
          "close_time": 1776902399999,
          "quote_volume": 11476.54333,
          "trades": 192,
          "taker_buy_base": 179.572,
          "taker_buy_quote": 6368.065
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 35.4,
          "high": 35.59,
          "low": 35.0,
          "close": 35.58,
          "volume": 1029.631,
          "close_time": 1776905999999,
          "quote_volume": 36396.27161,
          "trades": 354,
          "taker_buy_base": 600.109,
          "taker_buy_quote": 21220.75469
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 35.58,
          "high": 35.71,
          "low": 35.46,
          "close": 35.69,
          "volume": 3159.828,
          "close_time": 1776909599999,
          "quote_volume": 112189.28414,
          "trades": 491,
          "taker_buy_base": 143.463,
          "taker_buy_quote": 5099.69468
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 35.66,
          "high": 35.66,
          "low": 35.65,
          "close": 35.66,
          "volume": 8.281,
          "close_time": 1776913199999,
          "quote_volume": 295.27253,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 35.63,
          "high": 35.79,
          "low": 35.63,
          "close": 35.72,
          "volume": 75.964,
          "close_time": 1776916799999,
          "quote_volume": 2714.02487,
          "trades": 51,
          "taker_buy_base": 39.71,
          "taker_buy_quote": 1418.82062
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 35.51,
          "high": 35.52,
          "low": 35.3,
          "close": 35.39,
          "volume": 468.835,
          "close_time": 1776920399999,
          "quote_volume": 16594.30565,
          "trades": 69,
          "taker_buy_base": 239.453,
          "taker_buy_quote": 8472.13953
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 35.3,
          "high": 35.35,
          "low": 35.3,
          "close": 35.31,
          "volume": 6.914,
          "close_time": 1776923999999,
          "quote_volume": 244.29936,
          "trades": 11,
          "taker_buy_base": 2.171,
          "taker_buy_quote": 76.72214
        }
      ]
    },
    "4h": {
      "count": 1014,
      "start_date": "2025-11-05T08:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 109.93,
          "high": 249.0,
          "low": 99.88,
          "close": 109.96,
          "volume": 14984.971,
          "close_time": 1762343999999,
          "quote_volume": 1609732.63714,
          "trades": 7691,
          "taker_buy_base": 7774.992,
          "taker_buy_quote": 831548.8516
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 109.85,
          "high": 118.39,
          "low": 101.01,
          "close": 113.9,
          "volume": 11047.669,
          "close_time": 1762358399999,
          "quote_volume": 1206462.32066,
          "trades": 4904,
          "taker_buy_base": 5692.573,
          "taker_buy_quote": 622372.99128
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 113.83,
          "high": 114.95,
          "low": 101.48,
          "close": 108.51,
          "volume": 12312.966,
          "close_time": 1762372799999,
          "quote_volume": 1342549.36196,
          "trades": 12540,
          "taker_buy_base": 5753.362,
          "taker_buy_quote": 627648.099
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 108.84,
          "high": 111.24,
          "low": 103.58,
          "close": 104.19,
          "volume": 4913.542,
          "close_time": 1762387199999,
          "quote_volume": 526236.99086,
          "trades": 5233,
          "taker_buy_base": 2191.992,
          "taker_buy_quote": 235328.56821
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 104.2,
          "high": 107.78,
          "low": 97.22,
          "close": 99.42,
          "volume": 5552.409,
          "close_time": 1762401599999,
          "quote_volume": 558772.83113,
          "trades": 6332,
          "taker_buy_base": 2893.281,
          "taker_buy_quote": 290985.85195
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 99.03,
          "high": 107.27,
          "low": 98.88,
          "close": 105.68,
          "volume": 7329.283,
          "close_time": 1762415999999,
          "quote_volume": 749034.0675,
          "trades": 5664,
          "taker_buy_base": 4340.626,
          "taker_buy_quote": 441207.36291
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 105.01,
          "high": 135.55,
          "low": 101.84,
          "close": 130.41,
          "volume": 39185.523,
          "close_time": 1762430399999,
          "quote_volume": 4802991.01277,
          "trades": 22694,
          "taker_buy_base": 20627.069,
          "taker_buy_quote": 2534755.34577
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 130.41,
          "high": 130.41,
          "low": 112.5,
          "close": 114.7,
          "volume": 24954.598,
          "close_time": 1762444799999,
          "quote_volume": 3012367.86289,
          "trades": 15846,
          "taker_buy_base": 12620.822,
          "taker_buy_quote": 1521619.47725
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 114.64,
          "high": 123.7,
          "low": 106.4,
          "close": 113.4,
          "volume": 20179.163,
          "close_time": 1762459199999,
          "quote_volume": 2310874.75751,
          "trades": 18287,
          "taker_buy_base": 11772.803,
          "taker_buy_quote": 1346306.84595
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 113.32,
          "high": 115.81,
          "low": 105.76,
          "close": 112.82,
          "volume": 6472.214,
          "close_time": 1762473599999,
          "quote_volume": 715341.16374,
          "trades": 5114,
          "taker_buy_base": 2402.419,
          "taker_buy_quote": 266728.42176
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 112.83,
          "high": 124.77,
          "low": 107.06,
          "close": 117.37,
          "volume": 6685.574,
          "close_time": 1762487999999,
          "quote_volume": 782114.87952,
          "trades": 6079,
          "taker_buy_base": 3605.251,
          "taker_buy_quote": 421597.9899
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 117.3,
          "high": 124.23,
          "low": 113.44,
          "close": 116.75,
          "volume": 7046.987,
          "close_time": 1762502399999,
          "quote_volume": 837734.24258,
          "trades": 8420,
          "taker_buy_base": 3096.623,
          "taker_buy_quote": 368931.10848
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 115.46,
          "high": 121.52,
          "low": 103.97,
          "close": 106.74,
          "volume": 10788.086,
          "close_time": 1762516799999,
          "quote_volume": 1209104.23821,
          "trades": 8555,
          "taker_buy_base": 4619.284,
          "taker_buy_quote": 521624.92208
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 106.42,
          "high": 113.45,
          "low": 102.14,
          "close": 108.4,
          "volume": 19697.23,
          "close_time": 1762531199999,
          "quote_volume": 2084452.20851,
          "trades": 9413,
          "taker_buy_base": 8441.275,
          "taker_buy_quote": 894673.50046
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 108.28,
          "high": 111.44,
          "low": 103.25,
          "close": 105.39,
          "volume": 8102.045,
          "close_time": 1762545599999,
          "quote_volume": 872539.75505,
          "trades": 6820,
          "taker_buy_base": 3732.365,
          "taker_buy_quote": 402232.59295
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 105.51,
          "high": 106.28,
          "low": 100.17,
          "close": 101.12,
          "volume": 4449.637,
          "close_time": 1762559999999,
          "quote_volume": 461540.13263,
          "trades": 5046,
          "taker_buy_base": 2434.759,
          "taker_buy_quote": 252201.52635
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 101.24,
          "high": 103.22,
          "low": 89.82,
          "close": 90.48,
          "volume": 7397.449,
          "close_time": 1762574399999,
          "quote_volume": 705867.48376,
          "trades": 4971,
          "taker_buy_base": 3779.873,
          "taker_buy_quote": 357824.53869
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 90.6,
          "high": 91.56,
          "low": 81.0,
          "close": 85.55,
          "volume": 15562.17,
          "close_time": 1762588799999,
          "quote_volume": 1328988.2343,
          "trades": 9632,
          "taker_buy_base": 6868.504,
          "taker_buy_quote": 589498.96186
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 85.47,
          "high": 85.47,
          "low": 75.0,
          "close": 78.12,
          "volume": 13080.111,
          "close_time": 1762603199999,
          "quote_volume": 1036931.09559,
          "trades": 7654,
          "taker_buy_base": 6279.837,
          "taker_buy_quote": 494815.08458
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 78.12,
          "high": 83.62,
          "low": 76.29,
          "close": 77.48,
          "volume": 18386.097,
          "close_time": 1762617599999,
          "quote_volume": 1464287.83952,
          "trades": 8987,
          "taker_buy_base": 6183.588,
          "taker_buy_quote": 491265.65955
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 77.48,
          "high": 85.95,
          "low": 75.44,
          "close": 81.54,
          "volume": 12580.09,
          "close_time": 1762631999999,
          "quote_volume": 1026403.28163,
          "trades": 6650,
          "taker_buy_base": 5775.972,
          "taker_buy_quote": 472389.29528
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 81.52,
          "high": 83.46,
          "low": 77.3,
          "close": 81.51,
          "volume": 9792.32,
          "close_time": 1762646399999,
          "quote_volume": 777798.1568,
          "trades": 4085,
          "taker_buy_base": 4606.037,
          "taker_buy_quote": 365925.89003
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 81.51,
          "high": 83.46,
          "low": 72.91,
          "close": 74.37,
          "volume": 6499.513,
          "close_time": 1762660799999,
          "quote_volume": 498314.04378,
          "trades": 3862,
          "taker_buy_base": 2376.359,
          "taker_buy_quote": 180622.54374
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 74.5,
          "high": 83.04,
          "low": 74.48,
          "close": 79.24,
          "volume": 5152.305,
          "close_time": 1762675199999,
          "quote_volume": 403745.29547,
          "trades": 3667,
          "taker_buy_base": 2090.301,
          "taker_buy_quote": 164535.91171
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 79.2,
          "high": 96.48,
          "low": 77.37,
          "close": 93.35,
          "volume": 25969.161,
          "close_time": 1762689599999,
          "quote_volume": 2340219.47889,
          "trades": 10868,
          "taker_buy_base": 10464.587,
          "taker_buy_quote": 937924.66303
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 93.43,
          "high": 93.62,
          "low": 84.45,
          "close": 86.52,
          "volume": 16134.699,
          "close_time": 1762703999999,
          "quote_volume": 1436294.76727,
          "trades": 9718,
          "taker_buy_base": 8075.628,
          "taker_buy_quote": 720013.02164
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 86.36,
          "high": 88.74,
          "low": 84.64,
          "close": 87.3,
          "volume": 8528.699,
          "close_time": 1762718399999,
          "quote_volume": 739066.67359,
          "trades": 6683,
          "taker_buy_base": 4697.363,
          "taker_buy_quote": 407039.34292
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 87.21,
          "high": 89.32,
          "low": 80.43,
          "close": 81.59,
          "volume": 15061.233,
          "close_time": 1762732799999,
          "quote_volume": 1258142.90698,
          "trades": 7474,
          "taker_buy_base": 8705.599,
          "taker_buy_quote": 720707.43033
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 81.75,
          "high": 85.68,
          "low": 80.69,
          "close": 84.56,
          "volume": 3303.646,
          "close_time": 1762747199999,
          "quote_volume": 275618.39119,
          "trades": 3738,
          "taker_buy_base": 1713.084,
          "taker_buy_quote": 142861.87932
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 84.36,
          "high": 84.4,
          "low": 77.0,
          "close": 82.78,
          "volume": 5603.648,
          "close_time": 1762761599999,
          "quote_volume": 455134.69482,
          "trades": 3419,
          "taker_buy_base": 2487.664,
          "taker_buy_quote": 203079.70298
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 82.64,
          "high": 82.92,
          "low": 77.53,
          "close": 79.17,
          "volume": 4676.611,
          "close_time": 1762775999999,
          "quote_volume": 372599.91393,
          "trades": 3507,
          "taker_buy_base": 2543.819,
          "taker_buy_quote": 202969.63262
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 79.19,
          "high": 81.06,
          "low": 77.09,
          "close": 79.54,
          "volume": 5947.527,
          "close_time": 1762790399999,
          "quote_volume": 472818.69843,
          "trades": 3423,
          "taker_buy_base": 2592.206,
          "taker_buy_quote": 206333.07756
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 79.56,
          "high": 81.59,
          "low": 76.09,
          "close": 77.77,
          "volume": 4486.327,
          "close_time": 1762804799999,
          "quote_volume": 350430.07616,
          "trades": 3258,
          "taker_buy_base": 2432.064,
          "taker_buy_quote": 190598.58411
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 77.8,
          "high": 78.86,
          "low": 70.89,
          "close": 72.8,
          "volume": 10537.715,
          "close_time": 1762819199999,
          "quote_volume": 778436.97965,
          "trades": 4457,
          "taker_buy_base": 3654.412,
          "taker_buy_quote": 270017.91816
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 72.88,
          "high": 75.6,
          "low": 71.96,
          "close": 74.04,
          "volume": 3366.013,
          "close_time": 1762833599999,
          "quote_volume": 247710.26722,
          "trades": 2959,
          "taker_buy_base": 1359.619,
          "taker_buy_quote": 100434.72056
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 73.98,
          "high": 77.44,
          "low": 70.4,
          "close": 71.36,
          "volume": 3407.762,
          "close_time": 1762847999999,
          "quote_volume": 251072.86051,
          "trades": 2476,
          "taker_buy_base": 1733.256,
          "taker_buy_quote": 128042.21649
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 71.28,
          "high": 72.08,
          "low": 65.53,
          "close": 66.94,
          "volume": 13915.733,
          "close_time": 1762862399999,
          "quote_volume": 943557.3645,
          "trades": 5090,
          "taker_buy_base": 6156.589,
          "taker_buy_quote": 418279.3189
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 67.0,
          "high": 69.71,
          "low": 65.85,
          "close": 69.38,
          "volume": 6813.209,
          "close_time": 1762876799999,
          "quote_volume": 463815.45798,
          "trades": 4255,
          "taker_buy_base": 3365.885,
          "taker_buy_quote": 228820.16055
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 69.3,
          "high": 70.16,
          "low": 67.34,
          "close": 68.26,
          "volume": 1848.51,
          "close_time": 1762891199999,
          "quote_volume": 126994.68051,
          "trades": 2960,
          "taker_buy_base": 1107.147,
          "taker_buy_quote": 76149.27136
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 68.2,
          "high": 69.08,
          "low": 66.24,
          "close": 67.05,
          "volume": 1581.499,
          "close_time": 1762905599999,
          "quote_volume": 106964.35166,
          "trades": 3049,
          "taker_buy_base": 783.243,
          "taker_buy_quote": 53044.41374
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 67.06,
          "high": 72.16,
          "low": 65.78,
          "close": 70.38,
          "volume": 1735.812,
          "close_time": 1762919999999,
          "quote_volume": 119637.70609,
          "trades": 2884,
          "taker_buy_base": 854.644,
          "taker_buy_quote": 59382.42562
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 70.2,
          "high": 71.5,
          "low": 67.64,
          "close": 68.35,
          "volume": 1811.41,
          "close_time": 1762934399999,
          "quote_volume": 125556.32736,
          "trades": 2216,
          "taker_buy_base": 831.296,
          "taker_buy_quote": 57642.60488
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 68.77,
          "high": 72.25,
          "low": 68.64,
          "close": 70.61,
          "volume": 2433.718,
          "close_time": 1762948799999,
          "quote_volume": 172110.97696,
          "trades": 3381,
          "taker_buy_base": 1025.118,
          "taker_buy_quote": 72612.74068
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 70.6,
          "high": 70.6,
          "low": 64.47,
          "close": 65.0,
          "volume": 2640.091,
          "close_time": 1762963199999,
          "quote_volume": 178331.30185,
          "trades": 4186,
          "taker_buy_base": 1158.307,
          "taker_buy_quote": 77840.01268
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 65.0,
          "high": 66.11,
          "low": 63.56,
          "close": 64.41,
          "volume": 2849.251,
          "close_time": 1762977599999,
          "quote_volume": 183866.40237,
          "trades": 3617,
          "taker_buy_base": 1320.21,
          "taker_buy_quote": 85434.64164
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 64.4,
          "high": 71.04,
          "low": 64.4,
          "close": 67.08,
          "volume": 7065.987,
          "close_time": 1762991999999,
          "quote_volume": 486997.98029,
          "trades": 4436,
          "taker_buy_base": 4113.012,
          "taker_buy_quote": 283872.05936
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 67.13,
          "high": 68.56,
          "low": 65.81,
          "close": 67.13,
          "volume": 1771.581,
          "close_time": 1763006399999,
          "quote_volume": 118555.99728,
          "trades": 3248,
          "taker_buy_base": 883.014,
          "taker_buy_quote": 59104.29277
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 67.18,
          "high": 69.76,
          "low": 66.5,
          "close": 67.59,
          "volume": 1769.321,
          "close_time": 1763020799999,
          "quote_volume": 120838.40249,
          "trades": 3200,
          "taker_buy_base": 1192.969,
          "taker_buy_quote": 81497.80085
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 67.57,
          "high": 71.6,
          "low": 66.85,
          "close": 71.14,
          "volume": 3263.911,
          "close_time": 1763035199999,
          "quote_volume": 225017.93315,
          "trades": 3561,
          "taker_buy_base": 2011.344,
          "taker_buy_quote": 138848.01701
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 71.08,
          "high": 71.08,
          "low": 66.06,
          "close": 67.16,
          "volume": 8027.254,
          "close_time": 1763049599999,
          "quote_volume": 550852.854,
          "trades": 2130,
          "taker_buy_base": 3530.325,
          "taker_buy_quote": 244551.18435
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 67.23,
          "high": 67.92,
          "low": 62.01,
          "close": 62.9,
          "volume": 5718.877,
          "close_time": 1763063999999,
          "quote_volume": 362722.92136,
          "trades": 4207,
          "taker_buy_base": 2512.984,
          "taker_buy_quote": 159938.46148
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 62.81,
          "high": 64.39,
          "low": 61.55,
          "close": 63.63,
          "volume": 2338.971,
          "close_time": 1763078399999,
          "quote_volume": 146747.96778,
          "trades": 3308,
          "taker_buy_base": 1063.317,
          "taker_buy_quote": 66899.02157
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 63.69,
          "high": 64.96,
          "low": 63.48,
          "close": 64.09,
          "volume": 470.287,
          "close_time": 1763092799999,
          "quote_volume": 30163.50453,
          "trades": 2248,
          "taker_buy_base": 211.019,
          "taker_buy_quote": 13544.58399
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 64.08,
          "high": 65.76,
          "low": 61.46,
          "close": 65.43,
          "volume": 1969.727,
          "close_time": 1763107199999,
          "quote_volume": 126093.51607,
          "trades": 4117,
          "taker_buy_base": 818.088,
          "taker_buy_quote": 52526.50786
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 65.31,
          "high": 68.15,
          "low": 65.18,
          "close": 67.28,
          "volume": 2520.221,
          "close_time": 1763121599999,
          "quote_volume": 168083.65996,
          "trades": 7013,
          "taker_buy_base": 1505.499,
          "taker_buy_quote": 100320.96226
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 67.18,
          "high": 78.11,
          "low": 65.36,
          "close": 73.8,
          "volume": 24886.294,
          "close_time": 1763135999999,
          "quote_volume": 1813693.46442,
          "trades": 10810,
          "taker_buy_base": 10206.151,
          "taker_buy_quote": 737200.47279
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 73.8,
          "high": 75.98,
          "low": 71.02,
          "close": 75.53,
          "volume": 12386.373,
          "close_time": 1763150399999,
          "quote_volume": 911163.30101,
          "trades": 9231,
          "taker_buy_base": 6087.802,
          "taker_buy_quote": 448069.87615
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 75.53,
          "high": 75.73,
          "low": 72.24,
          "close": 74.47,
          "volume": 12490.054,
          "close_time": 1763164799999,
          "quote_volume": 925082.45434,
          "trades": 7609,
          "taker_buy_base": 6025.269,
          "taker_buy_quote": 446724.53083
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 74.32,
          "high": 95.0,
          "low": 70.18,
          "close": 88.96,
          "volume": 35765.586,
          "close_time": 1763179199999,
          "quote_volume": 2996297.68359,
          "trades": 13702,
          "taker_buy_base": 20544.395,
          "taker_buy_quote": 1730713.79309
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 89.01,
          "high": 91.14,
          "low": 81.5,
          "close": 82.96,
          "volume": 20418.85,
          "close_time": 1763193599999,
          "quote_volume": 1769771.14898,
          "trades": 6877,
          "taker_buy_base": 8918.094,
          "taker_buy_quote": 771727.11628
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 82.51,
          "high": 83.86,
          "low": 77.88,
          "close": 80.18,
          "volume": 14465.739,
          "close_time": 1763207999999,
          "quote_volume": 1168191.20364,
          "trades": 5125,
          "taker_buy_base": 5760.502,
          "taker_buy_quote": 465083.86291
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 80.14,
          "high": 84.46,
          "low": 76.42,
          "close": 79.32,
          "volume": 20689.484,
          "close_time": 1763222399999,
          "quote_volume": 1659991.0817,
          "trades": 7900,
          "taker_buy_base": 8142.962,
          "taker_buy_quote": 654396.02147
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 79.32,
          "high": 84.03,
          "low": 78.2,
          "close": 82.11,
          "volume": 14762.188,
          "close_time": 1763236799999,
          "quote_volume": 1208331.51288,
          "trades": 4297,
          "taker_buy_base": 6970.567,
          "taker_buy_quote": 570987.22365
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 82.03,
          "high": 99.02,
          "low": 78.62,
          "close": 97.84,
          "volume": 30299.422,
          "close_time": 1763251199999,
          "quote_volume": 2629076.33148,
          "trades": 10169,
          "taker_buy_base": 15963.673,
          "taker_buy_quote": 1386753.07579
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 97.8,
          "high": 98.61,
          "low": 88.44,
          "close": 90.32,
          "volume": 23907.074,
          "close_time": 1763265599999,
          "quote_volume": 2229566.46205,
          "trades": 10079,
          "taker_buy_base": 13339.307,
          "taker_buy_quote": 1242019.04201
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 90.43,
          "high": 92.77,
          "low": 87.17,
          "close": 89.72,
          "volume": 10775.485,
          "close_time": 1763279999999,
          "quote_volume": 969359.7204,
          "trades": 6105,
          "taker_buy_base": 4984.348,
          "taker_buy_quote": 449309.76028
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 89.67,
          "high": 93.99,
          "low": 87.43,
          "close": 91.04,
          "volume": 17094.031,
          "close_time": 1763294399999,
          "quote_volume": 1557721.39048,
          "trades": 7057,
          "taker_buy_base": 8236.035,
          "taker_buy_quote": 751519.54213
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 91.02,
          "high": 98.88,
          "low": 90.08,
          "close": 93.48,
          "volume": 21524.7,
          "close_time": 1763308799999,
          "quote_volume": 2049605.05734,
          "trades": 8706,
          "taker_buy_base": 10863.602,
          "taker_buy_quote": 1033238.71399
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 93.54,
          "high": 104.0,
          "low": 89.11,
          "close": 89.52,
          "volume": 45677.293,
          "close_time": 1763323199999,
          "quote_volume": 4382907.87159,
          "trades": 13565,
          "taker_buy_base": 21676.669,
          "taker_buy_quote": 2080409.54654
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 89.81,
          "high": 90.0,
          "low": 82.52,
          "close": 85.63,
          "volume": 27514.664,
          "close_time": 1763337599999,
          "quote_volume": 2362023.91386,
          "trades": 7085,
          "taker_buy_base": 14600.931,
          "taker_buy_quote": 1248704.5583
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 85.38,
          "high": 91.34,
          "low": 84.27,
          "close": 87.13,
          "volume": 6299.642,
          "close_time": 1763351999999,
          "quote_volume": 552266.06141,
          "trades": 3359,
          "taker_buy_base": 2916.456,
          "taker_buy_quote": 256001.73884
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 87.04,
          "high": 87.08,
          "low": 80.92,
          "close": 84.0,
          "volume": 10322.288,
          "close_time": 1763366399999,
          "quote_volume": 861606.57327,
          "trades": 3245,
          "taker_buy_base": 4852.634,
          "taker_buy_quote": 404608.16453
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 84.05,
          "high": 87.48,
          "low": 82.91,
          "close": 84.42,
          "volume": 6612.214,
          "close_time": 1763380799999,
          "quote_volume": 562290.20219,
          "trades": 2981,
          "taker_buy_base": 3222.848,
          "taker_buy_quote": 274312.60145
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 84.48,
          "high": 87.49,
          "low": 79.03,
          "close": 83.64,
          "volume": 20592.77,
          "close_time": 1763395199999,
          "quote_volume": 1699751.45046,
          "trades": 6671,
          "taker_buy_base": 10810.133,
          "taker_buy_quote": 893155.22237
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 83.81,
          "high": 84.39,
          "low": 78.94,
          "close": 79.13,
          "volume": 9067.235,
          "close_time": 1763409599999,
          "quote_volume": 737750.31175,
          "trades": 2622,
          "taker_buy_base": 4157.483,
          "taker_buy_quote": 339683.75858
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 79.1,
          "high": 83.97,
          "low": 78.54,
          "close": 82.26,
          "volume": 7940.398,
          "close_time": 1763423999999,
          "quote_volume": 650901.95127,
          "trades": 2188,
          "taker_buy_base": 4809.169,
          "taker_buy_quote": 394274.2598
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 82.23,
          "high": 82.23,
          "low": 73.89,
          "close": 77.09,
          "volume": 6311.514,
          "close_time": 1763438399999,
          "quote_volume": 491988.71511,
          "trades": 4129,
          "taker_buy_base": 3184.239,
          "taker_buy_quote": 249277.64212
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 77.16,
          "high": 77.34,
          "low": 73.17,
          "close": 75.12,
          "volume": 3100.326,
          "close_time": 1763452799999,
          "quote_volume": 232951.14342,
          "trades": 1638,
          "taker_buy_base": 1827.024,
          "taker_buy_quote": 137444.42321
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 75.04,
          "high": 78.11,
          "low": 75.0,
          "close": 75.55,
          "volume": 6247.454,
          "close_time": 1763467199999,
          "quote_volume": 475934.85739,
          "trades": 1909,
          "taker_buy_base": 2849.303,
          "taker_buy_quote": 216760.08304
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 75.8,
          "high": 77.15,
          "low": 73.6,
          "close": 76.08,
          "volume": 5095.797,
          "close_time": 1763481599999,
          "quote_volume": 384301.94126,
          "trades": 1399,
          "taker_buy_base": 2695.554,
          "taker_buy_quote": 203418.18353
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 76.09,
          "high": 80.26,
          "low": 75.8,
          "close": 78.03,
          "volume": 16996.429,
          "close_time": 1763495999999,
          "quote_volume": 1340507.10164,
          "trades": 4250,
          "taker_buy_base": 5765.571,
          "taker_buy_quote": 450877.13106
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 77.89,
          "high": 78.8,
          "low": 75.56,
          "close": 77.75,
          "volume": 5664.208,
          "close_time": 1763510399999,
          "quote_volume": 436302.89793,
          "trades": 1607,
          "taker_buy_base": 2852.155,
          "taker_buy_quote": 219150.29942
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 77.64,
          "high": 78.42,
          "low": 74.36,
          "close": 74.62,
          "volume": 2069.448,
          "close_time": 1763524799999,
          "quote_volume": 158225.69362,
          "trades": 2116,
          "taker_buy_base": 1019.193,
          "taker_buy_quote": 78324.48611
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 74.56,
          "high": 77.97,
          "low": 73.31,
          "close": 76.31,
          "volume": 3944.272,
          "close_time": 1763539199999,
          "quote_volume": 296442.55524,
          "trades": 2930,
          "taker_buy_base": 2393.544,
          "taker_buy_quote": 179632.63569
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 76.41,
          "high": 76.91,
          "low": 75.38,
          "close": 75.85,
          "volume": 2457.75,
          "close_time": 1763553599999,
          "quote_volume": 187017.34209,
          "trades": 1657,
          "taker_buy_base": 906.245,
          "taker_buy_quote": 69035.13882
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 75.79,
          "high": 82.7,
          "low": 75.78,
          "close": 76.94,
          "volume": 13247.795,
          "close_time": 1763567999999,
          "quote_volume": 1042635.68565,
          "trades": 5153,
          "taker_buy_base": 6424.196,
          "taker_buy_quote": 506578.94847
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 77.4,
          "high": 77.85,
          "low": 73.66,
          "close": 74.0,
          "volume": 9055.101,
          "close_time": 1763582399999,
          "quote_volume": 680064.57659,
          "trades": 2903,
          "taker_buy_base": 5285.425,
          "taker_buy_quote": 397104.20176
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 73.9,
          "high": 79.68,
          "low": 72.5,
          "close": 79.68,
          "volume": 8523.841,
          "close_time": 1763596799999,
          "quote_volume": 649426.57982,
          "trades": 3884,
          "taker_buy_base": 4337.387,
          "taker_buy_quote": 330199.09132
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 79.7,
          "high": 83.82,
          "low": 77.76,
          "close": 83.19,
          "volume": 11081.439,
          "close_time": 1763611199999,
          "quote_volume": 897393.91657,
          "trades": 3664,
          "taker_buy_base": 5604.184,
          "taker_buy_quote": 454128.20606
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 83.4,
          "high": 85.89,
          "low": 79.85,
          "close": 80.2,
          "volume": 5484.781,
          "close_time": 1763625599999,
          "quote_volume": 452326.49863,
          "trades": 1949,
          "taker_buy_base": 2401.112,
          "taker_buy_quote": 198558.98316
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 80.0,
          "high": 80.65,
          "low": 77.34,
          "close": 78.09,
          "volume": 4973.069,
          "close_time": 1763639999999,
          "quote_volume": 390410.51429,
          "trades": 1692,
          "taker_buy_base": 2441.763,
          "taker_buy_quote": 192062.65363
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 78.07,
          "high": 80.32,
          "low": 76.93,
          "close": 77.58,
          "volume": 6711.22,
          "close_time": 1763654399999,
          "quote_volume": 530226.70889,
          "trades": 3120,
          "taker_buy_base": 3157.822,
          "taker_buy_quote": 249491.82438
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 77.52,
          "high": 78.94,
          "low": 74.38,
          "close": 75.22,
          "volume": 7276.229,
          "close_time": 1763668799999,
          "quote_volume": 555332.20096,
          "trades": 3244,
          "taker_buy_base": 2727.721,
          "taker_buy_quote": 208688.7136
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 75.11,
          "high": 76.8,
          "low": 72.64,
          "close": 72.82,
          "volume": 4850.262,
          "close_time": 1763683199999,
          "quote_volume": 362086.7047,
          "trades": 2835,
          "taker_buy_base": 1789.544,
          "taker_buy_quote": 133611.28154
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 72.84,
          "high": 74.24,
          "low": 69.15,
          "close": 69.15,
          "volume": 11055.978,
          "close_time": 1763697599999,
          "quote_volume": 801146.48833,
          "trades": 3748,
          "taker_buy_base": 6840.322,
          "taker_buy_quote": 497312.11674
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 69.15,
          "high": 69.63,
          "low": 62.56,
          "close": 66.93,
          "volume": 7352.768,
          "close_time": 1763711999999,
          "quote_volume": 493273.85414,
          "trades": 3829,
          "taker_buy_base": 3093.216,
          "taker_buy_quote": 206991.89803
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 66.78,
          "high": 68.3,
          "low": 64.33,
          "close": 65.5,
          "volume": 7701.093,
          "close_time": 1763726399999,
          "quote_volume": 509608.06755,
          "trades": 4235,
          "taker_buy_base": 3385.436,
          "taker_buy_quote": 224327.15772
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 65.54,
          "high": 67.13,
          "low": 64.04,
          "close": 64.84,
          "volume": 4896.59,
          "close_time": 1763740799999,
          "quote_volume": 321455.15934,
          "trades": 4240,
          "taker_buy_base": 2223.042,
          "taker_buy_quote": 146071.32471
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 64.83,
          "high": 66.45,
          "low": 62.63,
          "close": 62.98,
          "volume": 5676.187,
          "close_time": 1763755199999,
          "quote_volume": 367510.82228,
          "trades": 4454,
          "taker_buy_base": 2907.504,
          "taker_buy_quote": 188621.19903
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 62.98,
          "high": 63.08,
          "low": 58.53,
          "close": 60.45,
          "volume": 7319.202,
          "close_time": 1763769599999,
          "quote_volume": 441499.06645,
          "trades": 4588,
          "taker_buy_base": 2590.478,
          "taker_buy_quote": 156764.67017
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 60.55,
          "high": 61.56,
          "low": 57.72,
          "close": 57.74,
          "volume": 2829.974,
          "close_time": 1763783999999,
          "quote_volume": 168075.96846,
          "trades": 3472,
          "taker_buy_base": 656.825,
          "taker_buy_quote": 38918.92982
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 57.81,
          "high": 57.92,
          "low": 52.67,
          "close": 55.31,
          "volume": 11992.966,
          "close_time": 1763798399999,
          "quote_volume": 655057.13372,
          "trades": 6492,
          "taker_buy_base": 4089.212,
          "taker_buy_quote": 222327.93049
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 55.31,
          "high": 56.46,
          "low": 53.32,
          "close": 55.64,
          "volume": 6267.473,
          "close_time": 1763812799999,
          "quote_volume": 346599.21742,
          "trades": 4501,
          "taker_buy_base": 1227.417,
          "taker_buy_quote": 67613.35616
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 55.63,
          "high": 57.52,
          "low": 54.46,
          "close": 57.44,
          "volume": 5754.668,
          "close_time": 1763827199999,
          "quote_volume": 320624.56066,
          "trades": 4561,
          "taker_buy_base": 2174.763,
          "taker_buy_quote": 121289.07012
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 57.28,
          "high": 58.96,
          "low": 56.66,
          "close": 56.92,
          "volume": 2836.113,
          "close_time": 1763841599999,
          "quote_volume": 163717.81505,
          "trades": 2535,
          "taker_buy_base": 1552.923,
          "taker_buy_quote": 89610.20157
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 56.91,
          "high": 57.82,
          "low": 56.08,
          "close": 57.08,
          "volume": 2664.833,
          "close_time": 1763855999999,
          "quote_volume": 151539.79177,
          "trades": 2420,
          "taker_buy_base": 876.747,
          "taker_buy_quote": 50133.97484
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 57.0,
          "high": 60.72,
          "low": 56.7,
          "close": 60.08,
          "volume": 5749.829,
          "close_time": 1763870399999,
          "quote_volume": 340914.50678,
          "trades": 5366,
          "taker_buy_base": 3332.858,
          "taker_buy_quote": 197677.08084
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 60.07,
          "high": 62.08,
          "low": 58.89,
          "close": 59.79,
          "volume": 8095.495,
          "close_time": 1763884799999,
          "quote_volume": 488595.22741,
          "trades": 5133,
          "taker_buy_base": 4068.715,
          "taker_buy_quote": 245769.21101
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 59.76,
          "high": 80.0,
          "low": 58.86,
          "close": 61.56,
          "volume": 33384.685,
          "close_time": 1763899199999,
          "quote_volume": 2075964.4108,
          "trades": 12147,
          "taker_buy_base": 16426.588,
          "taker_buy_quote": 1044605.0979
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 61.53,
          "high": 61.53,
          "low": 59.17,
          "close": 60.99,
          "volume": 12701.836,
          "close_time": 1763913599999,
          "quote_volume": 768313.07574,
          "trades": 8561,
          "taker_buy_base": 5965.635,
          "taker_buy_quote": 361365.44901
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 60.85,
          "high": 60.9,
          "low": 57.78,
          "close": 59.1,
          "volume": 9395.049,
          "close_time": 1763927999999,
          "quote_volume": 555636.13108,
          "trades": 5991,
          "taker_buy_base": 3674.545,
          "taker_buy_quote": 217337.14891
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 59.14,
          "high": 59.36,
          "low": 56.32,
          "close": 56.46,
          "volume": 5697.313,
          "close_time": 1763942399999,
          "quote_volume": 331285.22695,
          "trades": 3265,
          "taker_buy_base": 2942.118,
          "taker_buy_quote": 171304.10682
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 56.46,
          "high": 58.05,
          "low": 54.91,
          "close": 57.29,
          "volume": 9709.353,
          "close_time": 1763956799999,
          "quote_volume": 544963.73278,
          "trades": 5714,
          "taker_buy_base": 3160.815,
          "taker_buy_quote": 177747.66237
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 57.36,
          "high": 57.57,
          "low": 55.33,
          "close": 55.86,
          "volume": 3316.668,
          "close_time": 1763971199999,
          "quote_volume": 186037.31075,
          "trades": 3218,
          "taker_buy_base": 1098.146,
          "taker_buy_quote": 61904.84283
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 55.86,
          "high": 56.95,
          "low": 55.44,
          "close": 56.67,
          "volume": 2826.69,
          "close_time": 1763985599999,
          "quote_volume": 158756.13531,
          "trades": 2864,
          "taker_buy_base": 1211.583,
          "taker_buy_quote": 68188.95683
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 56.66,
          "high": 59.12,
          "low": 55.65,
          "close": 58.83,
          "volume": 6455.945,
          "close_time": 1763999999999,
          "quote_volume": 371235.86394,
          "trades": 5592,
          "taker_buy_base": 2894.668,
          "taker_buy_quote": 167279.73887
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 58.84,
          "high": 60.79,
          "low": 58.21,
          "close": 58.61,
          "volume": 11287.877,
          "close_time": 1764014399999,
          "quote_volume": 670347.06817,
          "trades": 5874,
          "taker_buy_base": 5655.99,
          "taker_buy_quote": 336286.45688
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 58.61,
          "high": 59.2,
          "low": 56.54,
          "close": 56.69,
          "volume": 4225.34,
          "close_time": 1764028799999,
          "quote_volume": 245780.4896,
          "trades": 2760,
          "taker_buy_base": 2228.032,
          "taker_buy_quote": 129670.81041
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 56.64,
          "high": 57.34,
          "low": 55.58,
          "close": 56.54,
          "volume": 1214.29,
          "close_time": 1764043199999,
          "quote_volume": 68627.22864,
          "trades": 2049,
          "taker_buy_base": 410.185,
          "taker_buy_quote": 23252.55963
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 56.52,
          "high": 57.2,
          "low": 55.68,
          "close": 55.82,
          "volume": 1326.862,
          "close_time": 1764057599999,
          "quote_volume": 74890.92922,
          "trades": 1984,
          "taker_buy_base": 582.013,
          "taker_buy_quote": 32887.20783
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 55.83,
          "high": 56.68,
          "low": 55.19,
          "close": 55.52,
          "volume": 2931.475,
          "close_time": 1764071999999,
          "quote_volume": 163616.95074,
          "trades": 2204,
          "taker_buy_base": 860.447,
          "taker_buy_quote": 48032.98918
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 55.51,
          "high": 56.32,
          "low": 54.29,
          "close": 55.63,
          "volume": 3582.653,
          "close_time": 1764086399999,
          "quote_volume": 198498.6859,
          "trades": 3300,
          "taker_buy_base": 2104.106,
          "taker_buy_quote": 116878.03955
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 55.58,
          "high": 57.22,
          "low": 55.1,
          "close": 56.38,
          "volume": 2139.399,
          "close_time": 1764100799999,
          "quote_volume": 120236.50474,
          "trades": 3229,
          "taker_buy_base": 976.595,
          "taker_buy_quote": 54898.33766
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 56.44,
          "high": 57.7,
          "low": 55.68,
          "close": 57.27,
          "volume": 2881.017,
          "close_time": 1764115199999,
          "quote_volume": 163512.6633,
          "trades": 3947,
          "taker_buy_base": 1618.726,
          "taker_buy_quote": 92168.78335
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 57.26,
          "high": 60.11,
          "low": 57.22,
          "close": 58.25,
          "volume": 4685.871,
          "close_time": 1764129599999,
          "quote_volume": 274984.09444,
          "trades": 6157,
          "taker_buy_base": 2702.89,
          "taker_buy_quote": 158677.02349
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 58.25,
          "high": 63.35,
          "low": 58.25,
          "close": 60.2,
          "volume": 12229.084,
          "close_time": 1764143999999,
          "quote_volume": 740868.66897,
          "trades": 8046,
          "taker_buy_base": 6059.102,
          "taker_buy_quote": 366826.75094
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 60.12,
          "high": 60.62,
          "low": 57.79,
          "close": 58.15,
          "volume": 6350.5,
          "close_time": 1764158399999,
          "quote_volume": 374898.32656,
          "trades": 6669,
          "taker_buy_base": 3287.031,
          "taker_buy_quote": 193773.01502
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 58.16,
          "high": 66.56,
          "low": 57.93,
          "close": 63.22,
          "volume": 19446.991,
          "close_time": 1764172799999,
          "quote_volume": 1227534.00255,
          "trades": 10419,
          "taker_buy_base": 9993.131,
          "taker_buy_quote": 628830.54944
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 63.26,
          "high": 67.27,
          "low": 62.2,
          "close": 66.3,
          "volume": 15955.779,
          "close_time": 1764187199999,
          "quote_volume": 1038131.52977,
          "trades": 11249,
          "taker_buy_base": 8853.667,
          "taker_buy_quote": 576515.20207
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 66.29,
          "high": 70.09,
          "low": 65.22,
          "close": 70.07,
          "volume": 10013.206,
          "close_time": 1764201599999,
          "quote_volume": 681354.44682,
          "trades": 5796,
          "taker_buy_base": 3729.391,
          "taker_buy_quote": 253080.77561
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 70.19,
          "high": 71.52,
          "low": 64.55,
          "close": 65.92,
          "volume": 7759.716,
          "close_time": 1764215999999,
          "quote_volume": 527635.05398,
          "trades": 4970,
          "taker_buy_base": 3662.047,
          "taker_buy_quote": 249895.50716
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 65.93,
          "high": 66.66,
          "low": 63.46,
          "close": 63.77,
          "volume": 5989.949,
          "close_time": 1764230399999,
          "quote_volume": 387960.27856,
          "trades": 3884,
          "taker_buy_base": 2744.5,
          "taker_buy_quote": 178117.10198
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 63.77,
          "high": 64.44,
          "low": 62.34,
          "close": 62.89,
          "volume": 5911.361,
          "close_time": 1764244799999,
          "quote_volume": 375357.59612,
          "trades": 5124,
          "taker_buy_base": 3924.511,
          "taker_buy_quote": 249570.56878
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 62.88,
          "high": 65.11,
          "low": 62.8,
          "close": 64.9,
          "volume": 11036.878,
          "close_time": 1764259199999,
          "quote_volume": 704090.94923,
          "trades": 7722,
          "taker_buy_base": 3820.682,
          "taker_buy_quote": 243850.88647
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 64.88,
          "high": 65.58,
          "low": 62.09,
          "close": 63.58,
          "volume": 8815.554,
          "close_time": 1764273599999,
          "quote_volume": 565557.05841,
          "trades": 7859,
          "taker_buy_base": 3998.989,
          "taker_buy_quote": 256214.8839
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 63.55,
          "high": 63.55,
          "low": 61.42,
          "close": 61.79,
          "volume": 4520.67,
          "close_time": 1764287999999,
          "quote_volume": 282615.05558,
          "trades": 5231,
          "taker_buy_base": 1660.872,
          "taker_buy_quote": 104074.63295
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 61.81,
          "high": 61.86,
          "low": 57.19,
          "close": 58.11,
          "volume": 10198.296,
          "close_time": 1764302399999,
          "quote_volume": 606514.61951,
          "trades": 6863,
          "taker_buy_base": 5469.911,
          "taker_buy_quote": 325967.27465
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 58.1,
          "high": 59.34,
          "low": 57.76,
          "close": 59.02,
          "volume": 4900.724,
          "close_time": 1764316799999,
          "quote_volume": 287887.50016,
          "trades": 6624,
          "taker_buy_base": 2526.542,
          "taker_buy_quote": 148386.44311
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 59.0,
          "high": 60.51,
          "low": 58.82,
          "close": 59.05,
          "volume": 8591.816,
          "close_time": 1764331199999,
          "quote_volume": 511079.10872,
          "trades": 8344,
          "taker_buy_base": 5264.31,
          "taker_buy_quote": 312724.58001
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 59.01,
          "high": 60.16,
          "low": 58.11,
          "close": 59.48,
          "volume": 8039.343,
          "close_time": 1764345599999,
          "quote_volume": 476767.82131,
          "trades": 7645,
          "taker_buy_base": 3329.713,
          "taker_buy_quote": 196826.72571
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 59.41,
          "high": 59.46,
          "low": 57.39,
          "close": 58.22,
          "volume": 7010.14,
          "close_time": 1764359999999,
          "quote_volume": 409281.30099,
          "trades": 7632,
          "taker_buy_base": 3609.315,
          "taker_buy_quote": 210628.98202
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 58.22,
          "high": 59.05,
          "low": 57.72,
          "close": 58.4,
          "volume": 4710.176,
          "close_time": 1764374399999,
          "quote_volume": 274058.8054,
          "trades": 3306,
          "taker_buy_base": 3228.567,
          "taker_buy_quote": 187670.12698
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 58.35,
          "high": 58.8,
          "low": 56.98,
          "close": 57.72,
          "volume": 4654.454,
          "close_time": 1764388799999,
          "quote_volume": 270282.52215,
          "trades": 3671,
          "taker_buy_base": 2372.824,
          "taker_buy_quote": 137557.05184
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 57.75,
          "high": 58.23,
          "low": 56.78,
          "close": 57.32,
          "volume": 2187.376,
          "close_time": 1764403199999,
          "quote_volume": 125383.96911,
          "trades": 2875,
          "taker_buy_base": 1220.627,
          "taker_buy_quote": 69972.30766
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 57.3,
          "high": 57.81,
          "low": 56.67,
          "close": 57.31,
          "volume": 4217.358,
          "close_time": 1764417599999,
          "quote_volume": 241062.72637,
          "trades": 2816,
          "taker_buy_base": 1016.296,
          "taker_buy_quote": 58124.60494
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 57.3,
          "high": 57.34,
          "low": 56.31,
          "close": 57.24,
          "volume": 2819.33,
          "close_time": 1764431999999,
          "quote_volume": 160568.76471,
          "trades": 2832,
          "taker_buy_base": 1327.595,
          "taker_buy_quote": 75603.18918
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 57.21,
          "high": 57.52,
          "low": 56.44,
          "close": 56.64,
          "volume": 1532.9,
          "close_time": 1764446399999,
          "quote_volume": 87275.06327,
          "trades": 2690,
          "taker_buy_base": 675.846,
          "taker_buy_quote": 38496.50809
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 56.63,
          "high": 57.07,
          "low": 55.86,
          "close": 56.62,
          "volume": 1367.302,
          "close_time": 1764460799999,
          "quote_volume": 77383.66626,
          "trades": 2088,
          "taker_buy_base": 712.169,
          "taker_buy_quote": 40320.71888
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 56.57,
          "high": 57.48,
          "low": 56.17,
          "close": 56.43,
          "volume": 1231.98,
          "close_time": 1764475199999,
          "quote_volume": 70199.55997,
          "trades": 1660,
          "taker_buy_base": 725.452,
          "taker_buy_quote": 41408.31129
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 56.41,
          "high": 56.67,
          "low": 55.62,
          "close": 56.08,
          "volume": 3453.763,
          "close_time": 1764489599999,
          "quote_volume": 193208.47672,
          "trades": 1985,
          "taker_buy_base": 1978.523,
          "taker_buy_quote": 110716.49411
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 56.05,
          "high": 56.28,
          "low": 55.39,
          "close": 55.58,
          "volume": 1579.831,
          "close_time": 1764503999999,
          "quote_volume": 88090.80987,
          "trades": 1855,
          "taker_buy_base": 781.83,
          "taker_buy_quote": 43667.94087
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 55.56,
          "high": 56.49,
          "low": 54.88,
          "close": 55.17,
          "volume": 4804.085,
          "close_time": 1764518399999,
          "quote_volume": 267467.98037,
          "trades": 3513,
          "taker_buy_base": 1804.214,
          "taker_buy_quote": 100600.7207
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 55.19,
          "high": 55.7,
          "low": 54.55,
          "close": 54.65,
          "volume": 2362.031,
          "close_time": 1764532799999,
          "quote_volume": 129804.09787,
          "trades": 2288,
          "taker_buy_base": 1396.377,
          "taker_buy_quote": 76751.7721
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 54.63,
          "high": 55.08,
          "low": 53.25,
          "close": 53.39,
          "volume": 3757.816,
          "close_time": 1764547199999,
          "quote_volume": 203988.83235,
          "trades": 2723,
          "taker_buy_base": 1763.268,
          "taker_buy_quote": 95734.6054
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 53.39,
          "high": 53.47,
          "low": 48.07,
          "close": 48.2,
          "volume": 25006.189,
          "close_time": 1764561599999,
          "quote_volume": 1272229.65926,
          "trades": 7150,
          "taker_buy_base": 14970.801,
          "taker_buy_quote": 759950.07698
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 48.19,
          "high": 48.83,
          "low": 46.65,
          "close": 47.98,
          "volume": 5512.363,
          "close_time": 1764575999999,
          "quote_volume": 263071.10811,
          "trades": 4363,
          "taker_buy_base": 2808.135,
          "taker_buy_quote": 134064.08503
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 47.97,
          "high": 50.38,
          "low": 47.85,
          "close": 48.77,
          "volume": 5967.35,
          "close_time": 1764590399999,
          "quote_volume": 294175.6733,
          "trades": 4327,
          "taker_buy_base": 2899.811,
          "taker_buy_quote": 142664.82701
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 48.79,
          "high": 49.57,
          "low": 47.05,
          "close": 49.22,
          "volume": 10815.996,
          "close_time": 1764604799999,
          "quote_volume": 521372.28579,
          "trades": 6451,
          "taker_buy_base": 4107.236,
          "taker_buy_quote": 198096.46787
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 49.2,
          "high": 49.27,
          "low": 47.33,
          "close": 47.94,
          "volume": 5427.37,
          "close_time": 1764619199999,
          "quote_volume": 261646.14185,
          "trades": 5275,
          "taker_buy_base": 2600.346,
          "taker_buy_quote": 125335.68395
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 47.93,
          "high": 48.98,
          "low": 47.92,
          "close": 48.34,
          "volume": 2378.941,
          "close_time": 1764633599999,
          "quote_volume": 114957.04943,
          "trades": 3654,
          "taker_buy_base": 1145.049,
          "taker_buy_quote": 55365.95686
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 48.38,
          "high": 49.2,
          "low": 47.7,
          "close": 48.19,
          "volume": 5012.626,
          "close_time": 1764647999999,
          "quote_volume": 243049.1412,
          "trades": 3187,
          "taker_buy_base": 2821.12,
          "taker_buy_quote": 136847.87641
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 48.18,
          "high": 48.23,
          "low": 46.62,
          "close": 46.98,
          "volume": 3641.531,
          "close_time": 1764662399999,
          "quote_volume": 172947.23125,
          "trades": 2795,
          "taker_buy_base": 1891.692,
          "taker_buy_quote": 89829.72552
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 46.98,
          "high": 47.3,
          "low": 46.11,
          "close": 46.78,
          "volume": 2720.822,
          "close_time": 1764676799999,
          "quote_volume": 126923.77397,
          "trades": 2579,
          "taker_buy_base": 1110.948,
          "taker_buy_quote": 51770.16157
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 46.79,
          "high": 51.13,
          "low": 46.17,
          "close": 50.46,
          "volume": 18371.044,
          "close_time": 1764691199999,
          "quote_volume": 907978.92476,
          "trades": 7323,
          "taker_buy_base": 5940.836,
          "taker_buy_quote": 289699.76684
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 50.46,
          "high": 50.54,
          "low": 47.01,
          "close": 47.1,
          "volume": 7932.323,
          "close_time": 1764705599999,
          "quote_volume": 387775.84439,
          "trades": 5601,
          "taker_buy_base": 3020.974,
          "taker_buy_quote": 147627.69828
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 47.16,
          "high": 48.07,
          "low": 46.26,
          "close": 47.49,
          "volume": 5386.081,
          "close_time": 1764719999999,
          "quote_volume": 253248.40136,
          "trades": 4744,
          "taker_buy_base": 2418.397,
          "taker_buy_quote": 113768.45795
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 47.48,
          "high": 47.74,
          "low": 46.58,
          "close": 46.6,
          "volume": 3688.63,
          "close_time": 1764734399999,
          "quote_volume": 173697.11361,
          "trades": 4302,
          "taker_buy_base": 2018.059,
          "taker_buy_quote": 95006.0361
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 46.64,
          "high": 49.21,
          "low": 46.31,
          "close": 47.29,
          "volume": 8286.805,
          "close_time": 1764748799999,
          "quote_volume": 395592.31327,
          "trades": 5537,
          "taker_buy_base": 3818.023,
          "taker_buy_quote": 182027.8569
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 47.37,
          "high": 49.12,
          "low": 47.18,
          "close": 48.02,
          "volume": 12743.337,
          "close_time": 1764763199999,
          "quote_volume": 610910.65533,
          "trades": 8929,
          "taker_buy_base": 6991.733,
          "taker_buy_quote": 335191.06576
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 48.06,
          "high": 51.66,
          "low": 47.76,
          "close": 50.32,
          "volume": 19102.133,
          "close_time": 1764777599999,
          "quote_volume": 948925.62511,
          "trades": 7826,
          "taker_buy_base": 8774.584,
          "taker_buy_quote": 436545.07052
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 50.3,
          "high": 52.74,
          "low": 49.74,
          "close": 51.86,
          "volume": 9489.914,
          "close_time": 1764791999999,
          "quote_volume": 486684.87849,
          "trades": 5389,
          "taker_buy_base": 4639.568,
          "taker_buy_quote": 237918.40618
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 51.82,
          "high": 51.82,
          "low": 48.65,
          "close": 48.73,
          "volume": 10496.7,
          "close_time": 1764806399999,
          "quote_volume": 527886.67095,
          "trades": 5446,
          "taker_buy_base": 4850.871,
          "taker_buy_quote": 244444.20278
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 48.75,
          "high": 50.31,
          "low": 48.36,
          "close": 50.11,
          "volume": 5487.908,
          "close_time": 1764820799999,
          "quote_volume": 271071.31159,
          "trades": 3263,
          "taker_buy_base": 2502.058,
          "taker_buy_quote": 123685.98047
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 50.15,
          "high": 51.03,
          "low": 49.46,
          "close": 49.85,
          "volume": 4240.807,
          "close_time": 1764835199999,
          "quote_volume": 212492.05809,
          "trades": 3993,
          "taker_buy_base": 2223.907,
          "taker_buy_quote": 111531.15219
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 49.82,
          "high": 50.81,
          "low": 48.97,
          "close": 50.81,
          "volume": 3877.597,
          "close_time": 1764849599999,
          "quote_volume": 192510.53084,
          "trades": 2505,
          "taker_buy_base": 1798.249,
          "taker_buy_quote": 89536.12618
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 50.74,
          "high": 51.15,
          "low": 48.78,
          "close": 49.69,
          "volume": 6074.705,
          "close_time": 1764863999999,
          "quote_volume": 303503.60737,
          "trades": 3722,
          "taker_buy_base": 2763.554,
          "taker_buy_quote": 138175.68911
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 49.64,
          "high": 49.68,
          "low": 47.09,
          "close": 48.0,
          "volume": 7231.133,
          "close_time": 1764878399999,
          "quote_volume": 351139.06489,
          "trades": 4254,
          "taker_buy_base": 3257.109,
          "taker_buy_quote": 157864.65648
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 47.99,
          "high": 49.56,
          "low": 47.78,
          "close": 49.46,
          "volume": 2902.178,
          "close_time": 1764892799999,
          "quote_volume": 141262.41834,
          "trades": 2774,
          "taker_buy_base": 1482.574,
          "taker_buy_quote": 72248.17859
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 49.45,
          "high": 52.48,
          "low": 49.4,
          "close": 50.82,
          "volume": 11005.779,
          "close_time": 1764907199999,
          "quote_volume": 564553.65845,
          "trades": 5479,
          "taker_buy_base": 5742.047,
          "taker_buy_quote": 294587.05005
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 50.65,
          "high": 52.49,
          "low": 49.22,
          "close": 51.27,
          "volume": 6906.063,
          "close_time": 1764921599999,
          "quote_volume": 352502.40251,
          "trades": 4692,
          "taker_buy_base": 3070.662,
          "taker_buy_quote": 156637.45911
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 51.28,
          "high": 51.37,
          "low": 48.59,
          "close": 49.34,
          "volume": 7983.436,
          "close_time": 1764935999999,
          "quote_volume": 397609.06669,
          "trades": 4632,
          "taker_buy_base": 4390.087,
          "taker_buy_quote": 218180.76999
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 49.34,
          "high": 49.9,
          "low": 48.12,
          "close": 48.35,
          "volume": 5552.118,
          "close_time": 1764950399999,
          "quote_volume": 272581.73082,
          "trades": 4359,
          "taker_buy_base": 2717.921,
          "taker_buy_quote": 133601.03096
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 48.33,
          "high": 48.33,
          "low": 46.53,
          "close": 47.46,
          "volume": 6281.731,
          "close_time": 1764964799999,
          "quote_volume": 296936.62392,
          "trades": 6181,
          "taker_buy_base": 2967.667,
          "taker_buy_quote": 140439.53882
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 47.41,
          "high": 47.46,
          "low": 46.53,
          "close": 47.05,
          "volume": 2536.569,
          "close_time": 1764979199999,
          "quote_volume": 119049.42385,
          "trades": 4012,
          "taker_buy_base": 900.197,
          "taker_buy_quote": 42293.2043
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 47.03,
          "high": 47.19,
          "low": 46.2,
          "close": 47.01,
          "volume": 1309.9,
          "close_time": 1764993599999,
          "quote_volume": 61255.21473,
          "trades": 3223,
          "taker_buy_base": 487.68,
          "taker_buy_quote": 22865.47862
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 47.01,
          "high": 49.03,
          "low": 46.92,
          "close": 48.8,
          "volume": 1846.535,
          "close_time": 1765007999999,
          "quote_volume": 88386.81069,
          "trades": 3386,
          "taker_buy_base": 629.282,
          "taker_buy_quote": 30096.09095
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 48.8,
          "high": 48.8,
          "low": 46.93,
          "close": 47.21,
          "volume": 2982.816,
          "close_time": 1765022399999,
          "quote_volume": 141996.07262,
          "trades": 3799,
          "taker_buy_base": 1389.488,
          "taker_buy_quote": 66147.06583
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 47.18,
          "high": 47.92,
          "low": 46.66,
          "close": 46.88,
          "volume": 2857.262,
          "close_time": 1765036799999,
          "quote_volume": 134902.62985,
          "trades": 3420,
          "taker_buy_base": 1086.622,
          "taker_buy_quote": 51386.10744
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 46.86,
          "high": 48.35,
          "low": 46.86,
          "close": 47.13,
          "volume": 4229.947,
          "close_time": 1765051199999,
          "quote_volume": 201231.17483,
          "trades": 4237,
          "taker_buy_base": 2170.369,
          "taker_buy_quote": 103376.90016
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 47.19,
          "high": 47.63,
          "low": 46.67,
          "close": 47.43,
          "volume": 4212.386,
          "close_time": 1765065599999,
          "quote_volume": 198117.87384,
          "trades": 2708,
          "taker_buy_base": 1901.602,
          "taker_buy_quote": 89423.90635
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 47.42,
          "high": 47.6,
          "low": 46.85,
          "close": 47.08,
          "volume": 909.146,
          "close_time": 1765079999999,
          "quote_volume": 42945.06603,
          "trades": 2122,
          "taker_buy_base": 389.365,
          "taker_buy_quote": 18389.22349
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 47.07,
          "high": 47.33,
          "low": 46.47,
          "close": 46.64,
          "volume": 1682.242,
          "close_time": 1765094399999,
          "quote_volume": 78965.79412,
          "trades": 2352,
          "taker_buy_base": 686.165,
          "taker_buy_quote": 32217.35932
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 46.63,
          "high": 46.63,
          "low": 44.09,
          "close": 44.92,
          "volume": 12479.591,
          "close_time": 1765108799999,
          "quote_volume": 561196.92547,
          "trades": 4813,
          "taker_buy_base": 5763.584,
          "taker_buy_quote": 259459.08165
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 44.91,
          "high": 45.47,
          "low": 43.86,
          "close": 45.13,
          "volume": 10724.646,
          "close_time": 1765123199999,
          "quote_volume": 481312.41574,
          "trades": 5161,
          "taker_buy_base": 5627.072,
          "taker_buy_quote": 252956.83658
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 45.08,
          "high": 46.3,
          "low": 44.62,
          "close": 46.09,
          "volume": 5326.399,
          "close_time": 1765137599999,
          "quote_volume": 243524.356,
          "trades": 4191,
          "taker_buy_base": 2457.602,
          "taker_buy_quote": 112493.96011
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 46.1,
          "high": 46.16,
          "low": 43.35,
          "close": 44.56,
          "volume": 7966.002,
          "close_time": 1765151999999,
          "quote_volume": 354858.70454,
          "trades": 3821,
          "taker_buy_base": 3532.152,
          "taker_buy_quote": 157117.80996
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 44.56,
          "high": 46.2,
          "low": 44.39,
          "close": 46.0,
          "volume": 2898.384,
          "close_time": 1765166399999,
          "quote_volume": 131243.33917,
          "trades": 3006,
          "taker_buy_base": 1223.658,
          "taker_buy_quote": 55497.45427
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 46.05,
          "high": 47.8,
          "low": 46.05,
          "close": 47.24,
          "volume": 2015.651,
          "close_time": 1765180799999,
          "quote_volume": 94453.63895,
          "trades": 3482,
          "taker_buy_base": 1060.338,
          "taker_buy_quote": 49669.65092
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 47.28,
          "high": 48.88,
          "low": 47.02,
          "close": 47.76,
          "volume": 8329.113,
          "close_time": 1765195199999,
          "quote_volume": 398136.4753,
          "trades": 4281,
          "taker_buy_base": 3497.323,
          "taker_buy_quote": 167496.03874
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 47.83,
          "high": 48.62,
          "low": 46.8,
          "close": 47.48,
          "volume": 6737.706,
          "close_time": 1765209599999,
          "quote_volume": 320191.91664,
          "trades": 4169,
          "taker_buy_base": 3313.207,
          "taker_buy_quote": 157878.21193
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 47.45,
          "high": 52.6,
          "low": 47.11,
          "close": 51.98,
          "volume": 32991.456,
          "close_time": 1765223999999,
          "quote_volume": 1668809.47461,
          "trades": 11155,
          "taker_buy_base": 17005.783,
          "taker_buy_quote": 860403.706
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 51.94,
          "high": 52.25,
          "low": 49.06,
          "close": 49.72,
          "volume": 9899.674,
          "close_time": 1765238399999,
          "quote_volume": 503891.2505,
          "trades": 5394,
          "taker_buy_base": 4126.091,
          "taker_buy_quote": 210287.7307
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 49.64,
          "high": 50.28,
          "low": 47.45,
          "close": 48.22,
          "volume": 6632.437,
          "close_time": 1765252799999,
          "quote_volume": 323545.45006,
          "trades": 3700,
          "taker_buy_base": 2691.679,
          "taker_buy_quote": 131587.06649
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 48.16,
          "high": 49.32,
          "low": 47.24,
          "close": 48.81,
          "volume": 3827.684,
          "close_time": 1765267199999,
          "quote_volume": 184471.65996,
          "trades": 3402,
          "taker_buy_base": 1472.655,
          "taker_buy_quote": 71068.40478
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 48.81,
          "high": 49.36,
          "low": 47.51,
          "close": 48.03,
          "volume": 5132.883,
          "close_time": 1765281599999,
          "quote_volume": 248601.80032,
          "trades": 4189,
          "taker_buy_base": 2746.029,
          "taker_buy_quote": 133090.92642
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 48.03,
          "high": 50.9,
          "low": 47.93,
          "close": 50.68,
          "volume": 10067.181,
          "close_time": 1765295999999,
          "quote_volume": 500968.6344,
          "trades": 5838,
          "taker_buy_base": 4772.51,
          "taker_buy_quote": 237364.49148
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 50.69,
          "high": 51.39,
          "low": 48.75,
          "close": 50.22,
          "volume": 14383.718,
          "close_time": 1765310399999,
          "quote_volume": 721438.61671,
          "trades": 6257,
          "taker_buy_base": 6485.163,
          "taker_buy_quote": 325244.68749
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 50.18,
          "high": 50.52,
          "low": 49.12,
          "close": 50.52,
          "volume": 3617.543,
          "close_time": 1765324799999,
          "quote_volume": 180023.30086,
          "trades": 3261,
          "taker_buy_base": 1781.504,
          "taker_buy_quote": 88704.43646
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 50.4,
          "high": 53.26,
          "low": 49.77,
          "close": 51.51,
          "volume": 12348.953,
          "close_time": 1765339199999,
          "quote_volume": 640359.02092,
          "trades": 6184,
          "taker_buy_base": 5680.581,
          "taker_buy_quote": 293981.47069
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 51.45,
          "high": 52.14,
          "low": 50.08,
          "close": 50.18,
          "volume": 2732.156,
          "close_time": 1765353599999,
          "quote_volume": 139626.63076,
          "trades": 2969,
          "taker_buy_base": 971.259,
          "taker_buy_quote": 49682.11073
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 50.16,
          "high": 50.21,
          "low": 48.19,
          "close": 48.4,
          "volume": 4442.409,
          "close_time": 1765367999999,
          "quote_volume": 217827.1134,
          "trades": 4225,
          "taker_buy_base": 2071.311,
          "taker_buy_quote": 101586.48922
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 48.38,
          "high": 48.93,
          "low": 48.15,
          "close": 48.36,
          "volume": 2285.23,
          "close_time": 1765382399999,
          "quote_volume": 110839.28261,
          "trades": 2465,
          "taker_buy_base": 911.277,
          "taker_buy_quote": 44206.92949
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 48.37,
          "high": 49.2,
          "low": 48.05,
          "close": 48.69,
          "volume": 6642.096,
          "close_time": 1765396799999,
          "quote_volume": 323270.70217,
          "trades": 5478,
          "taker_buy_base": 3836.348,
          "taker_buy_quote": 186784.89436
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 48.73,
          "high": 49.68,
          "low": 46.48,
          "close": 46.86,
          "volume": 12716.756,
          "close_time": 1765411199999,
          "quote_volume": 609282.60147,
          "trades": 5085,
          "taker_buy_base": 6131.044,
          "taker_buy_quote": 296245.79584
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 46.8,
          "high": 47.03,
          "low": 45.57,
          "close": 45.59,
          "volume": 6229.352,
          "close_time": 1765425599999,
          "quote_volume": 288658.3003,
          "trades": 3676,
          "taker_buy_base": 1443.966,
          "taker_buy_quote": 66755.67112
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 45.58,
          "high": 47.72,
          "low": 45.56,
          "close": 47.13,
          "volume": 3055.941,
          "close_time": 1765439999999,
          "quote_volume": 143528.94171,
          "trades": 3422,
          "taker_buy_base": 1285.986,
          "taker_buy_quote": 60471.93276
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 47.09,
          "high": 47.52,
          "low": 46.07,
          "close": 47.29,
          "volume": 3721.768,
          "close_time": 1765454399999,
          "quote_volume": 174510.17723,
          "trades": 3464,
          "taker_buy_base": 1709.864,
          "taker_buy_quote": 80245.68067
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 47.38,
          "high": 49.43,
          "low": 47.04,
          "close": 48.84,
          "volume": 10499.829,
          "close_time": 1765468799999,
          "quote_volume": 509492.43799,
          "trades": 6297,
          "taker_buy_base": 6433.953,
          "taker_buy_quote": 312457.85196
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 48.85,
          "high": 49.16,
          "low": 47.31,
          "close": 48.38,
          "volume": 9403.48,
          "close_time": 1765483199999,
          "quote_volume": 452226.53445,
          "trades": 4523,
          "taker_buy_base": 3745.853,
          "taker_buy_quote": 180417.80205
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 48.35,
          "high": 49.66,
          "low": 47.78,
          "close": 48.1,
          "volume": 4359.973,
          "close_time": 1765497599999,
          "quote_volume": 212896.72067,
          "trades": 3717,
          "taker_buy_base": 1652.37,
          "taker_buy_quote": 80638.78831
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 48.09,
          "high": 48.61,
          "low": 47.2,
          "close": 47.5,
          "volume": 2747.56,
          "close_time": 1765511999999,
          "quote_volume": 131116.14572,
          "trades": 2640,
          "taker_buy_base": 1439.767,
          "taker_buy_quote": 68625.29817
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 47.5,
          "high": 48.05,
          "low": 47.36,
          "close": 47.53,
          "volume": 1763.168,
          "close_time": 1765526399999,
          "quote_volume": 84087.52639,
          "trades": 1824,
          "taker_buy_base": 936.084,
          "taker_buy_quote": 44638.50969
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 47.52,
          "high": 48.71,
          "low": 47.26,
          "close": 47.98,
          "volume": 3519.354,
          "close_time": 1765540799999,
          "quote_volume": 169141.06947,
          "trades": 2370,
          "taker_buy_base": 1632.728,
          "taker_buy_quote": 78435.38283
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 47.96,
          "high": 48.45,
          "low": 46.07,
          "close": 46.27,
          "volume": 7609.223,
          "close_time": 1765555199999,
          "quote_volume": 359739.22787,
          "trades": 3781,
          "taker_buy_base": 2868.903,
          "taker_buy_quote": 136043.9646
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 46.2,
          "high": 46.65,
          "low": 45.6,
          "close": 45.81,
          "volume": 6726.177,
          "close_time": 1765569599999,
          "quote_volume": 310368.26353,
          "trades": 3754,
          "taker_buy_base": 2335.903,
          "taker_buy_quote": 107779.60174
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 45.82,
          "high": 46.66,
          "low": 45.77,
          "close": 46.52,
          "volume": 888.647,
          "close_time": 1765583999999,
          "quote_volume": 41036.98879,
          "trades": 1263,
          "taker_buy_base": 355.202,
          "taker_buy_quote": 16407.22746
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 46.51,
          "high": 46.62,
          "low": 45.68,
          "close": 46.42,
          "volume": 1082.653,
          "close_time": 1765598399999,
          "quote_volume": 49768.99103,
          "trades": 1528,
          "taker_buy_base": 325.687,
          "taker_buy_quote": 15029.21222
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 46.43,
          "high": 47.2,
          "low": 45.66,
          "close": 46.23,
          "volume": 1968.296,
          "close_time": 1765612799999,
          "quote_volume": 91223.33092,
          "trades": 2603,
          "taker_buy_base": 857.33,
          "taker_buy_quote": 39776.86601
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 46.25,
          "high": 46.43,
          "low": 45.83,
          "close": 45.98,
          "volume": 1835.141,
          "close_time": 1765627199999,
          "quote_volume": 84428.74693,
          "trades": 1857,
          "taker_buy_base": 554.213,
          "taker_buy_quote": 25571.09831
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 45.98,
          "high": 46.1,
          "low": 44.53,
          "close": 44.96,
          "volume": 5937.039,
          "close_time": 1765641599999,
          "quote_volume": 267206.11162,
          "trades": 3375,
          "taker_buy_base": 2294.061,
          "taker_buy_quote": 103091.57846
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 44.94,
          "high": 45.18,
          "low": 44.61,
          "close": 45.09,
          "volume": 4205.646,
          "close_time": 1765655999999,
          "quote_volume": 188612.31032,
          "trades": 2248,
          "taker_buy_base": 2170.079,
          "taker_buy_quote": 97320.19655
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 45.1,
          "high": 45.12,
          "low": 44.32,
          "close": 45.01,
          "volume": 1464.596,
          "close_time": 1765670399999,
          "quote_volume": 65463.27531,
          "trades": 1179,
          "taker_buy_base": 686.158,
          "taker_buy_quote": 30661.08802
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 44.95,
          "high": 45.43,
          "low": 44.8,
          "close": 45.37,
          "volume": 737.123,
          "close_time": 1765684799999,
          "quote_volume": 33319.67995,
          "trades": 992,
          "taker_buy_base": 410.317,
          "taker_buy_quote": 18553.92752
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 45.36,
          "high": 45.49,
          "low": 43.89,
          "close": 44.09,
          "volume": 2391.725,
          "close_time": 1765699199999,
          "quote_volume": 106123.78526,
          "trades": 1720,
          "taker_buy_base": 1126.385,
          "taker_buy_quote": 49891.60765
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 44.08,
          "high": 44.42,
          "low": 43.63,
          "close": 44.17,
          "volume": 2330.769,
          "close_time": 1765713599999,
          "quote_volume": 102665.01857,
          "trades": 1806,
          "taker_buy_base": 1105.208,
          "taker_buy_quote": 48672.04386
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 44.13,
          "high": 44.35,
          "low": 41.58,
          "close": 42.06,
          "volume": 24791.148,
          "close_time": 1765727999999,
          "quote_volume": 1053486.87893,
          "trades": 4884,
          "taker_buy_base": 8402.349,
          "taker_buy_quote": 357384.0136
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 42.03,
          "high": 42.78,
          "low": 41.72,
          "close": 41.88,
          "volume": 4820.308,
          "close_time": 1765742399999,
          "quote_volume": 203747.42206,
          "trades": 2074,
          "taker_buy_base": 2934.587,
          "taker_buy_quote": 123851.1379
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 41.91,
          "high": 41.96,
          "low": 40.69,
          "close": 41.03,
          "volume": 4327.445,
          "close_time": 1765756799999,
          "quote_volume": 178878.3971,
          "trades": 2005,
          "taker_buy_base": 2342.795,
          "taker_buy_quote": 96839.41244
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 41.04,
          "high": 42.32,
          "low": 40.86,
          "close": 41.86,
          "volume": 1622.971,
          "close_time": 1765771199999,
          "quote_volume": 67476.99853,
          "trades": 1781,
          "taker_buy_base": 746.307,
          "taker_buy_quote": 31141.82481
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 41.88,
          "high": 42.93,
          "low": 41.88,
          "close": 42.19,
          "volume": 1735.266,
          "close_time": 1765785599999,
          "quote_volume": 73654.11474,
          "trades": 2275,
          "taker_buy_base": 877.578,
          "taker_buy_quote": 37231.37375
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 42.19,
          "high": 42.83,
          "low": 42.09,
          "close": 42.58,
          "volume": 2059.224,
          "close_time": 1765799999999,
          "quote_volume": 87621.96979,
          "trades": 1986,
          "taker_buy_base": 936.922,
          "taker_buy_quote": 39858.94936
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 42.57,
          "high": 43.72,
          "low": 41.89,
          "close": 42.25,
          "volume": 10488.794,
          "close_time": 1765814399999,
          "quote_volume": 447308.15881,
          "trades": 4436,
          "taker_buy_base": 5359.73,
          "taker_buy_quote": 228787.01383
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 42.24,
          "high": 42.4,
          "low": 39.18,
          "close": 40.47,
          "volume": 11589.566,
          "close_time": 1765828799999,
          "quote_volume": 473388.4726,
          "trades": 4886,
          "taker_buy_base": 5319.789,
          "taker_buy_quote": 216913.29031
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 40.42,
          "high": 40.92,
          "low": 40.06,
          "close": 40.92,
          "volume": 5452.323,
          "close_time": 1765843199999,
          "quote_volume": 219984.87306,
          "trades": 2820,
          "taker_buy_base": 2727.291,
          "taker_buy_quote": 110172.06921
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 40.87,
          "high": 40.91,
          "low": 39.49,
          "close": 40.18,
          "volume": 2392.255,
          "close_time": 1765857599999,
          "quote_volume": 95861.16099,
          "trades": 1662,
          "taker_buy_base": 856.618,
          "taker_buy_quote": 34333.051
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 40.19,
          "high": 40.31,
          "low": 39.26,
          "close": 39.91,
          "volume": 2078.141,
          "close_time": 1765871999999,
          "quote_volume": 82810.45447,
          "trades": 1743,
          "taker_buy_base": 1456.223,
          "taker_buy_quote": 58049.28057
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 39.89,
          "high": 42.6,
          "low": 39.67,
          "close": 42.07,
          "volume": 11518.098,
          "close_time": 1765886399999,
          "quote_volume": 467102.03839,
          "trades": 4808,
          "taker_buy_base": 5424.988,
          "taker_buy_quote": 220508.57111
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 42.13,
          "high": 42.66,
          "low": 41.21,
          "close": 42.26,
          "volume": 8041.621,
          "close_time": 1765900799999,
          "quote_volume": 337448.9923,
          "trades": 4274,
          "taker_buy_base": 3726.552,
          "taker_buy_quote": 156320.87848
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 42.28,
          "high": 42.54,
          "low": 40.8,
          "close": 41.33,
          "volume": 6630.228,
          "close_time": 1765915199999,
          "quote_volume": 274773.46743,
          "trades": 2671,
          "taker_buy_base": 1538.59,
          "taker_buy_quote": 64051.779
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 41.3,
          "high": 41.56,
          "low": 40.84,
          "close": 41.16,
          "volume": 1636.272,
          "close_time": 1765929599999,
          "quote_volume": 67429.55006,
          "trades": 1096,
          "taker_buy_base": 1303.495,
          "taker_buy_quote": 53718.11841
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 41.13,
          "high": 41.13,
          "low": 40.1,
          "close": 40.13,
          "volume": 815.927,
          "close_time": 1765943999999,
          "quote_volume": 33060.48781,
          "trades": 1204,
          "taker_buy_base": 323.912,
          "taker_buy_quote": 13125.10704
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 40.15,
          "high": 40.37,
          "low": 39.88,
          "close": 40.09,
          "volume": 1399.351,
          "close_time": 1765958399999,
          "quote_volume": 56152.48329,
          "trades": 1236,
          "taker_buy_base": 610.776,
          "taker_buy_quote": 24524.63712
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 40.08,
          "high": 40.39,
          "low": 39.66,
          "close": 40.34,
          "volume": 2371.266,
          "close_time": 1765972799999,
          "quote_volume": 94636.72262,
          "trades": 1476,
          "taker_buy_base": 931.556,
          "taker_buy_quote": 37276.85022
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 40.34,
          "high": 41.48,
          "low": 39.52,
          "close": 40.11,
          "volume": 8244.13,
          "close_time": 1765987199999,
          "quote_volume": 335940.54369,
          "trades": 2414,
          "taker_buy_base": 4070.43,
          "taker_buy_quote": 166432.41793
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 40.07,
          "high": 40.46,
          "low": 37.98,
          "close": 38.52,
          "volume": 9986.117,
          "close_time": 1766001599999,
          "quote_volume": 392511.56684,
          "trades": 3849,
          "taker_buy_base": 5294.702,
          "taker_buy_quote": 208507.50529
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 38.52,
          "high": 39.15,
          "low": 38.0,
          "close": 38.06,
          "volume": 1425.854,
          "close_time": 1766015999999,
          "quote_volume": 55027.6076,
          "trades": 1221,
          "taker_buy_base": 696.413,
          "taker_buy_quote": 26926.01168
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 38.05,
          "high": 38.54,
          "low": 37.36,
          "close": 37.46,
          "volume": 1540.428,
          "close_time": 1766030399999,
          "quote_volume": 58420.94387,
          "trades": 1145,
          "taker_buy_base": 578.749,
          "taker_buy_quote": 21943.0681
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 37.42,
          "high": 37.99,
          "low": 37.34,
          "close": 37.89,
          "volume": 877.842,
          "close_time": 1766044799999,
          "quote_volume": 33074.17896,
          "trades": 1122,
          "taker_buy_base": 385.927,
          "taker_buy_quote": 14538.33569
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 37.87,
          "high": 38.32,
          "low": 37.62,
          "close": 37.81,
          "volume": 914.518,
          "close_time": 1766059199999,
          "quote_volume": 34759.7616,
          "trades": 874,
          "taker_buy_base": 363.368,
          "taker_buy_quote": 13813.77557
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 37.82,
          "high": 39.2,
          "low": 37.82,
          "close": 38.62,
          "volume": 5633.389,
          "close_time": 1766073599999,
          "quote_volume": 217879.77952,
          "trades": 3656,
          "taker_buy_base": 3097.159,
          "taker_buy_quote": 119779.35057
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 38.58,
          "high": 38.59,
          "low": 35.13,
          "close": 35.22,
          "volume": 9469.728,
          "close_time": 1766087999999,
          "quote_volume": 350982.9676,
          "trades": 4594,
          "taker_buy_base": 4173.065,
          "taker_buy_quote": 154559.48292
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 35.22,
          "high": 36.68,
          "low": 35.18,
          "close": 35.7,
          "volume": 3771.515,
          "close_time": 1766102399999,
          "quote_volume": 135657.04439,
          "trades": 2614,
          "taker_buy_base": 1620.509,
          "taker_buy_quote": 58172.42782
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 35.71,
          "high": 36.73,
          "low": 35.04,
          "close": 36.31,
          "volume": 2813.648,
          "close_time": 1766116799999,
          "quote_volume": 100267.40525,
          "trades": 2392,
          "taker_buy_base": 1283.956,
          "taker_buy_quote": 45736.13702
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 36.31,
          "high": 37.71,
          "low": 36.08,
          "close": 37.27,
          "volume": 4757.434,
          "close_time": 1766131199999,
          "quote_volume": 174351.30675,
          "trades": 2620,
          "taker_buy_base": 2352.358,
          "taker_buy_quote": 86237.14601
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 37.37,
          "high": 37.69,
          "low": 36.78,
          "close": 37.58,
          "volume": 4099.032,
          "close_time": 1766145599999,
          "quote_volume": 153043.19234,
          "trades": 1665,
          "taker_buy_base": 937.473,
          "taker_buy_quote": 34968.1131
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 37.58,
          "high": 38.34,
          "low": 36.96,
          "close": 37.76,
          "volume": 12531.116,
          "close_time": 1766159999999,
          "quote_volume": 472059.55691,
          "trades": 3496,
          "taker_buy_base": 4220.751,
          "taker_buy_quote": 158902.02743
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 37.71,
          "high": 39.74,
          "low": 37.69,
          "close": 39.29,
          "volume": 7479.526,
          "close_time": 1766174399999,
          "quote_volume": 290814.05876,
          "trades": 3681,
          "taker_buy_base": 3890.89,
          "taker_buy_quote": 151264.52291
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 39.3,
          "high": 39.68,
          "low": 38.51,
          "close": 38.61,
          "volume": 5533.926,
          "close_time": 1766188799999,
          "quote_volume": 216434.45177,
          "trades": 2836,
          "taker_buy_base": 3258.445,
          "taker_buy_quote": 127703.31912
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 38.62,
          "high": 39.08,
          "low": 38.4,
          "close": 38.7,
          "volume": 737.435,
          "close_time": 1766203199999,
          "quote_volume": 28557.70729,
          "trades": 863,
          "taker_buy_base": 473.453,
          "taker_buy_quote": 18317.49395
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 38.68,
          "high": 40.44,
          "low": 38.55,
          "close": 40.28,
          "volume": 2465.117,
          "close_time": 1766217599999,
          "quote_volume": 97291.95983,
          "trades": 1397,
          "taker_buy_base": 1315.242,
          "taker_buy_quote": 51966.16921
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 40.27,
          "high": 41.27,
          "low": 38.89,
          "close": 39.31,
          "volume": 8847.967,
          "close_time": 1766231999999,
          "quote_volume": 354959.21915,
          "trades": 2777,
          "taker_buy_base": 4807.458,
          "taker_buy_quote": 192212.00493
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 39.25,
          "high": 40.31,
          "low": 38.87,
          "close": 39.82,
          "volume": 5010.203,
          "close_time": 1766246399999,
          "quote_volume": 198421.26106,
          "trades": 1734,
          "taker_buy_base": 1830.401,
          "taker_buy_quote": 72410.16507
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 39.83,
          "high": 40.31,
          "low": 39.28,
          "close": 40.1,
          "volume": 4050.438,
          "close_time": 1766260799999,
          "quote_volume": 161158.83597,
          "trades": 1486,
          "taker_buy_base": 1847.789,
          "taker_buy_quote": 73207.34559
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 40.06,
          "high": 40.29,
          "low": 39.61,
          "close": 40.05,
          "volume": 4006.9,
          "close_time": 1766275199999,
          "quote_volume": 160254.45621,
          "trades": 1074,
          "taker_buy_base": 2329.511,
          "taker_buy_quote": 93243.90283
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 40.03,
          "high": 40.06,
          "low": 39.04,
          "close": 39.4,
          "volume": 1425.874,
          "close_time": 1766289599999,
          "quote_volume": 56168.68842,
          "trades": 1117,
          "taker_buy_base": 582.335,
          "taker_buy_quote": 22896.16396
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 39.4,
          "high": 39.88,
          "low": 39.12,
          "close": 39.69,
          "volume": 1326.988,
          "close_time": 1766303999999,
          "quote_volume": 52442.75161,
          "trades": 928,
          "taker_buy_base": 676.333,
          "taker_buy_quote": 26719.5466
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 39.65,
          "high": 39.99,
          "low": 38.72,
          "close": 38.81,
          "volume": 2080.039,
          "close_time": 1766318399999,
          "quote_volume": 81765.92163,
          "trades": 1324,
          "taker_buy_base": 746.795,
          "taker_buy_quote": 29397.42103
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 38.82,
          "high": 39.18,
          "low": 37.59,
          "close": 38.0,
          "volume": 7313.227,
          "close_time": 1766332799999,
          "quote_volume": 279720.14923,
          "trades": 2352,
          "taker_buy_base": 3605.24,
          "taker_buy_quote": 138190.55454
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 37.98,
          "high": 38.58,
          "low": 37.86,
          "close": 38.29,
          "volume": 1330.574,
          "close_time": 1766347199999,
          "quote_volume": 50949.49038,
          "trades": 1231,
          "taker_buy_base": 317.879,
          "taker_buy_quote": 12150.68341
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 38.33,
          "high": 38.59,
          "low": 37.79,
          "close": 38.33,
          "volume": 982.673,
          "close_time": 1766361599999,
          "quote_volume": 37581.15805,
          "trades": 613,
          "taker_buy_base": 460.456,
          "taker_buy_quote": 17615.65522
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 38.34,
          "high": 39.38,
          "low": 38.11,
          "close": 38.45,
          "volume": 1635.37,
          "close_time": 1766375999999,
          "quote_volume": 63539.66821,
          "trades": 1236,
          "taker_buy_base": 989.733,
          "taker_buy_quote": 38467.60132
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 38.46,
          "high": 38.74,
          "low": 37.87,
          "close": 38.71,
          "volume": 1725.261,
          "close_time": 1766390399999,
          "quote_volume": 66006.6089,
          "trades": 828,
          "taker_buy_base": 1407.279,
          "taker_buy_quote": 53866.61965
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 38.65,
          "high": 39.08,
          "low": 38.13,
          "close": 38.6,
          "volume": 936.164,
          "close_time": 1766404799999,
          "quote_volume": 36012.60291,
          "trades": 636,
          "taker_buy_base": 479.651,
          "taker_buy_quote": 18458.78342
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 38.56,
          "high": 38.97,
          "low": 38.23,
          "close": 38.86,
          "volume": 1365.437,
          "close_time": 1766419199999,
          "quote_volume": 52808.62177,
          "trades": 1171,
          "taker_buy_base": 606.895,
          "taker_buy_quote": 23486.02865
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 38.87,
          "high": 39.04,
          "low": 37.39,
          "close": 37.64,
          "volume": 4630.845,
          "close_time": 1766433599999,
          "quote_volume": 177872.04422,
          "trades": 1466,
          "taker_buy_base": 2846.355,
          "taker_buy_quote": 109498.42509
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 37.6,
          "high": 38.49,
          "low": 37.35,
          "close": 38.37,
          "volume": 1533.98,
          "close_time": 1766447999999,
          "quote_volume": 57869.84888,
          "trades": 1080,
          "taker_buy_base": 563.826,
          "taker_buy_quote": 21275.63945
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 38.34,
          "high": 38.98,
          "low": 37.45,
          "close": 37.87,
          "volume": 1336.84,
          "close_time": 1766462399999,
          "quote_volume": 51072.70367,
          "trades": 1212,
          "taker_buy_base": 678.722,
          "taker_buy_quote": 25903.78359
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 37.86,
          "high": 37.98,
          "low": 37.26,
          "close": 37.44,
          "volume": 2045.789,
          "close_time": 1766476799999,
          "quote_volume": 76798.0921,
          "trades": 1266,
          "taker_buy_base": 876.435,
          "taker_buy_quote": 32935.04528
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 37.42,
          "high": 37.84,
          "low": 37.15,
          "close": 37.51,
          "volume": 1162.299,
          "close_time": 1766491199999,
          "quote_volume": 43541.74171,
          "trades": 777,
          "taker_buy_base": 825.183,
          "taker_buy_quote": 30912.26765
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 37.49,
          "high": 37.76,
          "low": 36.68,
          "close": 37.41,
          "volume": 2673.489,
          "close_time": 1766505599999,
          "quote_volume": 99539.184,
          "trades": 2004,
          "taker_buy_base": 1249.675,
          "taker_buy_quote": 46603.54567
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 37.38,
          "high": 38.15,
          "low": 37.27,
          "close": 37.88,
          "volume": 3189.94,
          "close_time": 1766519999999,
          "quote_volume": 120221.7885,
          "trades": 1438,
          "taker_buy_base": 1502.669,
          "taker_buy_quote": 56797.96189
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 37.88,
          "high": 38.41,
          "low": 37.44,
          "close": 37.76,
          "volume": 1678.388,
          "close_time": 1766534399999,
          "quote_volume": 63516.84758,
          "trades": 818,
          "taker_buy_base": 327.459,
          "taker_buy_quote": 12399.22317
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 37.77,
          "high": 38.15,
          "low": 36.82,
          "close": 37.23,
          "volume": 632.176,
          "close_time": 1766548799999,
          "quote_volume": 23696.55578,
          "trades": 937,
          "taker_buy_base": 407.89,
          "taker_buy_quote": 15287.50472
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 37.24,
          "high": 37.47,
          "low": 36.54,
          "close": 36.55,
          "volume": 785.85,
          "close_time": 1766563199999,
          "quote_volume": 28974.19539,
          "trades": 785,
          "taker_buy_base": 390.44,
          "taker_buy_quote": 14409.07035
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 36.51,
          "high": 36.79,
          "low": 36.22,
          "close": 36.6,
          "volume": 559.81,
          "close_time": 1766577599999,
          "quote_volume": 20473.94553,
          "trades": 545,
          "taker_buy_base": 312.485,
          "taker_buy_quote": 11430.37314
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 36.59,
          "high": 37.6,
          "low": 36.38,
          "close": 37.37,
          "volume": 1832.06,
          "close_time": 1766591999999,
          "quote_volume": 67814.3935,
          "trades": 1122,
          "taker_buy_base": 601.828,
          "taker_buy_quote": 22249.78429
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 37.38,
          "high": 37.96,
          "low": 37.23,
          "close": 37.86,
          "volume": 972.712,
          "close_time": 1766606399999,
          "quote_volume": 36572.69494,
          "trades": 808,
          "taker_buy_base": 540.344,
          "taker_buy_quote": 20315.75253
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 37.78,
          "high": 38.51,
          "low": 37.77,
          "close": 38.31,
          "volume": 2260.318,
          "close_time": 1766620799999,
          "quote_volume": 86291.07395,
          "trades": 805,
          "taker_buy_base": 949.37,
          "taker_buy_quote": 36240.68059
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 38.32,
          "high": 39.68,
          "low": 37.91,
          "close": 39.58,
          "volume": 1236.471,
          "close_time": 1766635199999,
          "quote_volume": 47732.57344,
          "trades": 949,
          "taker_buy_base": 600.748,
          "taker_buy_quote": 23236.30391
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 39.53,
          "high": 40.36,
          "low": 39.24,
          "close": 39.55,
          "volume": 3703.594,
          "close_time": 1766649599999,
          "quote_volume": 147178.09484,
          "trades": 1648,
          "taker_buy_base": 2247.112,
          "taker_buy_quote": 89242.74073
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 39.53,
          "high": 40.0,
          "low": 38.94,
          "close": 39.38,
          "volume": 1902.943,
          "close_time": 1766663999999,
          "quote_volume": 74925.67481,
          "trades": 1087,
          "taker_buy_base": 1080.103,
          "taker_buy_quote": 42520.5232
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 39.37,
          "high": 39.51,
          "low": 38.85,
          "close": 39.35,
          "volume": 1276.737,
          "close_time": 1766678399999,
          "quote_volume": 50127.35237,
          "trades": 876,
          "taker_buy_base": 773.577,
          "taker_buy_quote": 30374.50726
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 39.37,
          "high": 40.4,
          "low": 39.16,
          "close": 39.37,
          "volume": 3768.167,
          "close_time": 1766692799999,
          "quote_volume": 149442.02467,
          "trades": 1667,
          "taker_buy_base": 2265.816,
          "taker_buy_quote": 90050.91114
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 39.38,
          "high": 39.6,
          "low": 37.84,
          "close": 37.97,
          "volume": 2775.516,
          "close_time": 1766707199999,
          "quote_volume": 107538.43002,
          "trades": 1107,
          "taker_buy_base": 1332.006,
          "taker_buy_quote": 51605.48488
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 37.97,
          "high": 39.36,
          "low": 37.8,
          "close": 38.91,
          "volume": 842.645,
          "close_time": 1766721599999,
          "quote_volume": 32499.75325,
          "trades": 970,
          "taker_buy_base": 487.517,
          "taker_buy_quote": 18804.41566
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 38.9,
          "high": 39.13,
          "low": 38.45,
          "close": 38.79,
          "volume": 409.297,
          "close_time": 1766735999999,
          "quote_volume": 15879.48446,
          "trades": 655,
          "taker_buy_base": 154.881,
          "taker_buy_quote": 6016.268
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 38.79,
          "high": 39.6,
          "low": 38.69,
          "close": 39.53,
          "volume": 969.687,
          "close_time": 1766750399999,
          "quote_volume": 38083.63255,
          "trades": 688,
          "taker_buy_base": 696.36,
          "taker_buy_quote": 27358.26824
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 39.47,
          "high": 39.82,
          "low": 38.59,
          "close": 38.92,
          "volume": 2196.185,
          "close_time": 1766764799999,
          "quote_volume": 85879.01647,
          "trades": 1358,
          "taker_buy_base": 687.086,
          "taker_buy_quote": 26922.78628
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 38.9,
          "high": 39.52,
          "low": 38.64,
          "close": 39.37,
          "volume": 1687.091,
          "close_time": 1766779199999,
          "quote_volume": 66037.9726,
          "trades": 1021,
          "taker_buy_base": 870.783,
          "taker_buy_quote": 34052.91856
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 39.39,
          "high": 39.45,
          "low": 38.96,
          "close": 39.23,
          "volume": 309.767,
          "close_time": 1766793599999,
          "quote_volume": 12146.0758,
          "trades": 477,
          "taker_buy_base": 208.29,
          "taker_buy_quote": 8168.37956
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 39.22,
          "high": 40.79,
          "low": 39.05,
          "close": 40.68,
          "volume": 2075.967,
          "close_time": 1766807999999,
          "quote_volume": 83163.02817,
          "trades": 675,
          "taker_buy_base": 1114.461,
          "taker_buy_quote": 44619.72896
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 40.69,
          "high": 40.83,
          "low": 39.97,
          "close": 40.0,
          "volume": 678.721,
          "close_time": 1766822399999,
          "quote_volume": 27270.17328,
          "trades": 216,
          "taker_buy_base": 345.048,
          "taker_buy_quote": 13883.16985
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 39.94,
          "high": 44.14,
          "low": 39.56,
          "close": 43.84,
          "volume": 12792.792,
          "close_time": 1766836799999,
          "quote_volume": 539426.01259,
          "trades": 2938,
          "taker_buy_base": 7554.002,
          "taker_buy_quote": 318641.92338
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 43.84,
          "high": 47.27,
          "low": 42.86,
          "close": 46.48,
          "volume": 22227.421,
          "close_time": 1766851199999,
          "quote_volume": 994430.56922,
          "trades": 5321,
          "taker_buy_base": 12421.765,
          "taker_buy_quote": 556414.54253
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 46.48,
          "high": 46.49,
          "low": 44.42,
          "close": 44.82,
          "volume": 12057.316,
          "close_time": 1766865599999,
          "quote_volume": 543351.5155,
          "trades": 2892,
          "taker_buy_base": 5050.436,
          "taker_buy_quote": 227467.5953
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 44.87,
          "high": 44.91,
          "low": 43.81,
          "close": 44.54,
          "volume": 5664.185,
          "close_time": 1766879999999,
          "quote_volume": 251264.59658,
          "trades": 2475,
          "taker_buy_base": 2880.654,
          "taker_buy_quote": 127773.24553
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 44.62,
          "high": 45.09,
          "low": 43.6,
          "close": 44.32,
          "volume": 2717.843,
          "close_time": 1766894399999,
          "quote_volume": 120528.61115,
          "trades": 1872,
          "taker_buy_base": 1504.829,
          "taker_buy_quote": 67004.23404
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 44.31,
          "high": 45.19,
          "low": 44.14,
          "close": 44.88,
          "volume": 3166.543,
          "close_time": 1766908799999,
          "quote_volume": 141433.50756,
          "trades": 1988,
          "taker_buy_base": 1406.32,
          "taker_buy_quote": 62813.63716
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 44.88,
          "high": 44.9,
          "low": 43.99,
          "close": 44.25,
          "volume": 3329.025,
          "close_time": 1766923199999,
          "quote_volume": 147833.46208,
          "trades": 1587,
          "taker_buy_base": 1540.736,
          "taker_buy_quote": 68425.0041
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 44.26,
          "high": 45.84,
          "low": 43.41,
          "close": 44.94,
          "volume": 8036.25,
          "close_time": 1766937599999,
          "quote_volume": 359670.62394,
          "trades": 3803,
          "taker_buy_base": 3551.011,
          "taker_buy_quote": 159198.84625
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 44.92,
          "high": 45.0,
          "low": 43.55,
          "close": 43.69,
          "volume": 4418.667,
          "close_time": 1766951999999,
          "quote_volume": 195420.11515,
          "trades": 1988,
          "taker_buy_base": 1955.002,
          "taker_buy_quote": 86410.41162
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 43.62,
          "high": 44.08,
          "low": 43.52,
          "close": 43.98,
          "volume": 1180.184,
          "close_time": 1766966399999,
          "quote_volume": 51627.72911,
          "trades": 769,
          "taker_buy_base": 524.449,
          "taker_buy_quote": 22993.38949
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 44.05,
          "high": 45.18,
          "low": 43.65,
          "close": 44.91,
          "volume": 2954.087,
          "close_time": 1766980799999,
          "quote_volume": 131479.55891,
          "trades": 2619,
          "taker_buy_base": 1448.03,
          "taker_buy_quote": 64491.20384
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 44.84,
          "high": 44.88,
          "low": 44.09,
          "close": 44.31,
          "volume": 1712.914,
          "close_time": 1766995199999,
          "quote_volume": 76226.89801,
          "trades": 1493,
          "taker_buy_base": 656.035,
          "taker_buy_quote": 29187.11961
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 44.27,
          "high": 44.42,
          "low": 42.61,
          "close": 42.77,
          "volume": 4217.555,
          "close_time": 1767009599999,
          "quote_volume": 183077.20387,
          "trades": 1457,
          "taker_buy_base": 1607.639,
          "taker_buy_quote": 69809.30236
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 42.83,
          "high": 43.23,
          "low": 41.99,
          "close": 42.39,
          "volume": 3290.39,
          "close_time": 1767023999999,
          "quote_volume": 139803.24179,
          "trades": 1640,
          "taker_buy_base": 888.145,
          "taker_buy_quote": 37757.71976
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 42.4,
          "high": 43.19,
          "low": 41.95,
          "close": 42.92,
          "volume": 2864.948,
          "close_time": 1767038399999,
          "quote_volume": 121800.93242,
          "trades": 1464,
          "taker_buy_base": 1640.841,
          "taker_buy_quote": 69831.87439
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 42.98,
          "high": 43.15,
          "low": 42.3,
          "close": 42.36,
          "volume": 690.094,
          "close_time": 1767052799999,
          "quote_volume": 29458.34074,
          "trades": 744,
          "taker_buy_base": 266.984,
          "taker_buy_quote": 11373.8725
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 42.4,
          "high": 42.84,
          "low": 42.1,
          "close": 42.84,
          "volume": 731.015,
          "close_time": 1767067199999,
          "quote_volume": 31010.07207,
          "trades": 656,
          "taker_buy_base": 397.827,
          "taker_buy_quote": 16870.8655
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 42.81,
          "high": 43.27,
          "low": 42.26,
          "close": 42.42,
          "volume": 1858.21,
          "close_time": 1767081599999,
          "quote_volume": 78936.09706,
          "trades": 680,
          "taker_buy_base": 540.878,
          "taker_buy_quote": 23034.24671
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 42.46,
          "high": 43.0,
          "low": 42.42,
          "close": 42.97,
          "volume": 740.815,
          "close_time": 1767095999999,
          "quote_volume": 31607.56212,
          "trades": 543,
          "taker_buy_base": 549.94,
          "taker_buy_quote": 23473.17826
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 42.93,
          "high": 43.67,
          "low": 42.64,
          "close": 43.51,
          "volume": 2344.659,
          "close_time": 1767110399999,
          "quote_volume": 100992.88966,
          "trades": 1301,
          "taker_buy_base": 1330.232,
          "taker_buy_quote": 57328.09177
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 43.58,
          "high": 43.58,
          "low": 42.61,
          "close": 43.12,
          "volume": 1694.785,
          "close_time": 1767124799999,
          "quote_volume": 72875.95975,
          "trades": 1054,
          "taker_buy_base": 1116.356,
          "taker_buy_quote": 48105.2944
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 43.1,
          "high": 43.2,
          "low": 42.57,
          "close": 42.62,
          "volume": 837.822,
          "close_time": 1767139199999,
          "quote_volume": 35874.82787,
          "trades": 567,
          "taker_buy_base": 441.852,
          "taker_buy_quote": 18934.06759
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 42.59,
          "high": 43.38,
          "low": 42.48,
          "close": 43.0,
          "volume": 641.865,
          "close_time": 1767153599999,
          "quote_volume": 27584.86351,
          "trades": 808,
          "taker_buy_base": 403.252,
          "taker_buy_quote": 17342.22641
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 42.9,
          "high": 43.21,
          "low": 42.22,
          "close": 42.45,
          "volume": 514.553,
          "close_time": 1767167999999,
          "quote_volume": 21892.06405,
          "trades": 395,
          "taker_buy_base": 232.988,
          "taker_buy_quote": 9925.81041
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 42.45,
          "high": 42.5,
          "low": 41.89,
          "close": 42.39,
          "volume": 2690.198,
          "close_time": 1767182399999,
          "quote_volume": 113390.12791,
          "trades": 425,
          "taker_buy_base": 1591.347,
          "taker_buy_quote": 67008.21887
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 42.4,
          "high": 42.4,
          "low": 41.37,
          "close": 41.57,
          "volume": 4767.623,
          "close_time": 1767196799999,
          "quote_volume": 199483.3561,
          "trades": 668,
          "taker_buy_base": 2338.577,
          "taker_buy_quote": 97517.80061
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 41.52,
          "high": 41.55,
          "low": 40.6,
          "close": 41.28,
          "volume": 3876.698,
          "close_time": 1767211199999,
          "quote_volume": 159808.17372,
          "trades": 669,
          "taker_buy_base": 1590.852,
          "taker_buy_quote": 65521.25394
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 41.28,
          "high": 41.66,
          "low": 41.21,
          "close": 41.6,
          "volume": 2601.038,
          "close_time": 1767225599999,
          "quote_volume": 107816.9486,
          "trades": 353,
          "taker_buy_base": 1050.975,
          "taker_buy_quote": 43552.65652
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 41.63,
          "high": 41.75,
          "low": 41.09,
          "close": 41.22,
          "volume": 1706.294,
          "close_time": 1767239999999,
          "quote_volume": 70582.98482,
          "trades": 408,
          "taker_buy_base": 624.502,
          "taker_buy_quote": 25870.12571
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 41.15,
          "high": 41.68,
          "low": 40.94,
          "close": 41.66,
          "volume": 296.563,
          "close_time": 1767254399999,
          "quote_volume": 12220.95375,
          "trades": 168,
          "taker_buy_base": 242.145,
          "taker_buy_quote": 9982.57429
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 41.59,
          "high": 43.65,
          "low": 41.43,
          "close": 43.46,
          "volume": 2849.083,
          "close_time": 1767268799999,
          "quote_volume": 122136.03529,
          "trades": 627,
          "taker_buy_base": 1763.166,
          "taker_buy_quote": 75624.76615
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 43.72,
          "high": 44.44,
          "low": 42.78,
          "close": 42.8,
          "volume": 6715.263,
          "close_time": 1767283199999,
          "quote_volume": 293816.02093,
          "trades": 1064,
          "taker_buy_base": 4040.761,
          "taker_buy_quote": 176844.76563
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 42.92,
          "high": 43.07,
          "low": 41.99,
          "close": 43.01,
          "volume": 4786.139,
          "close_time": 1767297599999,
          "quote_volume": 203191.61989,
          "trades": 803,
          "taker_buy_base": 2070.147,
          "taker_buy_quote": 87905.12328
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 42.98,
          "high": 43.38,
          "low": 42.53,
          "close": 43.18,
          "volume": 2273.481,
          "close_time": 1767311999999,
          "quote_volume": 98125.24365,
          "trades": 251,
          "taker_buy_base": 573.477,
          "taker_buy_quote": 24747.05909
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 43.22,
          "high": 43.26,
          "low": 42.1,
          "close": 42.81,
          "volume": 549.967,
          "close_time": 1767326399999,
          "quote_volume": 23347.5306,
          "trades": 290,
          "taker_buy_base": 225.31,
          "taker_buy_quote": 9550.59477
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 42.5,
          "high": 42.58,
          "low": 41.9,
          "close": 42.0,
          "volume": 370.285,
          "close_time": 1767340799999,
          "quote_volume": 15654.65988,
          "trades": 102,
          "taker_buy_base": 208.362,
          "taker_buy_quote": 8852.97292
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 41.99,
          "high": 42.51,
          "low": 41.5,
          "close": 41.72,
          "volume": 2862.413,
          "close_time": 1767355199999,
          "quote_volume": 120353.96966,
          "trades": 594,
          "taker_buy_base": 1514.432,
          "taker_buy_quote": 63616.89621
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 41.71,
          "high": 42.07,
          "low": 41.07,
          "close": 41.56,
          "volume": 4356.428,
          "close_time": 1767369599999,
          "quote_volume": 181265.77748,
          "trades": 1763,
          "taker_buy_base": 1716.823,
          "taker_buy_quote": 71445.70995
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 41.53,
          "high": 42.45,
          "low": 41.45,
          "close": 42.25,
          "volume": 5486.747,
          "close_time": 1767383999999,
          "quote_volume": 230606.23158,
          "trades": 1769,
          "taker_buy_base": 2687.171,
          "taker_buy_quote": 113194.36989
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 42.29,
          "high": 42.86,
          "low": 42.13,
          "close": 42.71,
          "volume": 1583.225,
          "close_time": 1767398399999,
          "quote_volume": 67395.50392,
          "trades": 625,
          "taker_buy_base": 520.252,
          "taker_buy_quote": 22140.94166
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 42.77,
          "high": 43.92,
          "low": 42.54,
          "close": 43.84,
          "volume": 1220.467,
          "close_time": 1767412799999,
          "quote_volume": 52665.90604,
          "trades": 701,
          "taker_buy_base": 682.979,
          "taker_buy_quote": 29461.15609
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 43.77,
          "high": 45.07,
          "low": 42.22,
          "close": 42.72,
          "volume": 4627.112,
          "close_time": 1767427199999,
          "quote_volume": 202260.44761,
          "trades": 1522,
          "taker_buy_base": 2779.415,
          "taker_buy_quote": 121387.28698
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 42.67,
          "high": 43.33,
          "low": 42.34,
          "close": 42.92,
          "volume": 1640.353,
          "close_time": 1767441599999,
          "quote_volume": 70092.65032,
          "trades": 922,
          "taker_buy_base": 890.204,
          "taker_buy_quote": 37975.16305
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 42.93,
          "high": 43.35,
          "low": 42.59,
          "close": 42.81,
          "volume": 2679.193,
          "close_time": 1767455999999,
          "quote_volume": 114995.87101,
          "trades": 609,
          "taker_buy_base": 2029.808,
          "taker_buy_quote": 87155.34925
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 42.82,
          "high": 43.16,
          "low": 42.69,
          "close": 42.9,
          "volume": 1749.094,
          "close_time": 1767470399999,
          "quote_volume": 75289.96983,
          "trades": 233,
          "taker_buy_base": 388.471,
          "taker_buy_quote": 16692.37
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 42.82,
          "high": 43.25,
          "low": 42.63,
          "close": 43.2,
          "volume": 2154.432,
          "close_time": 1767484799999,
          "quote_volume": 92472.30992,
          "trades": 354,
          "taker_buy_base": 1244.291,
          "taker_buy_quote": 53399.73147
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 43.26,
          "high": 43.57,
          "low": 42.86,
          "close": 43.39,
          "volume": 1837.51,
          "close_time": 1767499199999,
          "quote_volume": 79331.76125,
          "trades": 857,
          "taker_buy_base": 905.351,
          "taker_buy_quote": 39110.70158
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 43.38,
          "high": 43.42,
          "low": 42.38,
          "close": 42.7,
          "volume": 2054.743,
          "close_time": 1767513599999,
          "quote_volume": 87775.15599,
          "trades": 521,
          "taker_buy_base": 786.434,
          "taker_buy_quote": 33580.96223
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 42.72,
          "high": 43.18,
          "low": 42.26,
          "close": 42.85,
          "volume": 3020.878,
          "close_time": 1767527999999,
          "quote_volume": 129136.11145,
          "trades": 956,
          "taker_buy_base": 902.761,
          "taker_buy_quote": 38600.77957
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 42.85,
          "high": 43.81,
          "low": 42.52,
          "close": 43.68,
          "volume": 2992.678,
          "close_time": 1767542399999,
          "quote_volume": 129792.9706,
          "trades": 939,
          "taker_buy_base": 1455.446,
          "taker_buy_quote": 63112.34773
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 43.51,
          "high": 44.12,
          "low": 42.74,
          "close": 43.33,
          "volume": 3026.27,
          "close_time": 1767556799999,
          "quote_volume": 132459.14719,
          "trades": 529,
          "taker_buy_base": 1165.139,
          "taker_buy_quote": 50926.46602
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 43.33,
          "high": 43.66,
          "low": 43.07,
          "close": 43.35,
          "volume": 708.157,
          "close_time": 1767571199999,
          "quote_volume": 30692.33747,
          "trades": 132,
          "taker_buy_base": 395.573,
          "taker_buy_quote": 17149.70229
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 43.45,
          "high": 44.3,
          "low": 43.43,
          "close": 44.11,
          "volume": 1086.867,
          "close_time": 1767585599999,
          "quote_volume": 47836.07412,
          "trades": 799,
          "taker_buy_base": 788.712,
          "taker_buy_quote": 34734.35825
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 44.07,
          "high": 44.19,
          "low": 42.63,
          "close": 42.98,
          "volume": 3314.638,
          "close_time": 1767599999999,
          "quote_volume": 142796.02436,
          "trades": 958,
          "taker_buy_base": 1697.541,
          "taker_buy_quote": 73154.14315
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 42.98,
          "high": 43.17,
          "low": 42.42,
          "close": 42.93,
          "volume": 1853.265,
          "close_time": 1767614399999,
          "quote_volume": 79377.20488,
          "trades": 872,
          "taker_buy_base": 1364.52,
          "taker_buy_quote": 58480.57654
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 42.94,
          "high": 43.23,
          "low": 42.37,
          "close": 43.04,
          "volume": 1461.906,
          "close_time": 1767628799999,
          "quote_volume": 62485.96441,
          "trades": 220,
          "taker_buy_base": 496.132,
          "taker_buy_quote": 21219.51138
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 43.04,
          "high": 43.73,
          "low": 42.49,
          "close": 43.49,
          "volume": 2222.072,
          "close_time": 1767643199999,
          "quote_volume": 95874.18142,
          "trades": 341,
          "taker_buy_base": 1052.624,
          "taker_buy_quote": 45417.26722
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 43.74,
          "high": 44.5,
          "low": 43.5,
          "close": 44.04,
          "volume": 2203.582,
          "close_time": 1767657599999,
          "quote_volume": 96961.15717,
          "trades": 352,
          "taker_buy_base": 1146.672,
          "taker_buy_quote": 50444.46406
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 44.08,
          "high": 44.8,
          "low": 43.66,
          "close": 44.73,
          "volume": 1318.008,
          "close_time": 1767671999999,
          "quote_volume": 58376.07579,
          "trades": 1026,
          "taker_buy_base": 644.976,
          "taker_buy_quote": 28568.74579
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 44.64,
          "high": 45.1,
          "low": 43.82,
          "close": 43.94,
          "volume": 1190.454,
          "close_time": 1767686399999,
          "quote_volume": 53125.44278,
          "trades": 388,
          "taker_buy_base": 677.481,
          "taker_buy_quote": 30292.881
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 44.15,
          "high": 46.2,
          "low": 44.15,
          "close": 45.76,
          "volume": 2254.044,
          "close_time": 1767700799999,
          "quote_volume": 101365.6535,
          "trades": 454,
          "taker_buy_base": 1265.292,
          "taker_buy_quote": 56916.34647
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 45.82,
          "high": 46.7,
          "low": 44.76,
          "close": 45.27,
          "volume": 7783.379,
          "close_time": 1767715199999,
          "quote_volume": 355275.73755,
          "trades": 886,
          "taker_buy_base": 2919.718,
          "taker_buy_quote": 133026.49287
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 45.31,
          "high": 45.45,
          "low": 42.86,
          "close": 43.4,
          "volume": 4694.495,
          "close_time": 1767729599999,
          "quote_volume": 206391.25086,
          "trades": 592,
          "taker_buy_base": 2152.276,
          "taker_buy_quote": 94340.71197
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 43.45,
          "high": 44.8,
          "low": 43.45,
          "close": 44.74,
          "volume": 1718.789,
          "close_time": 1767743999999,
          "quote_volume": 76092.52387,
          "trades": 299,
          "taker_buy_base": 974.522,
          "taker_buy_quote": 43242.10373
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 44.59,
          "high": 44.67,
          "low": 43.08,
          "close": 43.31,
          "volume": 1715.324,
          "close_time": 1767758399999,
          "quote_volume": 74929.5228,
          "trades": 1197,
          "taker_buy_base": 847.075,
          "taker_buy_quote": 37043.77697
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 43.35,
          "high": 43.77,
          "low": 42.74,
          "close": 43.15,
          "volume": 801.071,
          "close_time": 1767772799999,
          "quote_volume": 34517.88701,
          "trades": 193,
          "taker_buy_base": 432.691,
          "taker_buy_quote": 18628.49538
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 43.3,
          "high": 43.48,
          "low": 42.12,
          "close": 42.48,
          "volume": 2016.955,
          "close_time": 1767787199999,
          "quote_volume": 85862.63333,
          "trades": 238,
          "taker_buy_base": 879.202,
          "taker_buy_quote": 37389.52781
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 42.48,
          "high": 42.49,
          "low": 40.79,
          "close": 41.17,
          "volume": 2362.758,
          "close_time": 1767801599999,
          "quote_volume": 97906.47658,
          "trades": 441,
          "taker_buy_base": 904.776,
          "taker_buy_quote": 37531.09592
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 41.17,
          "high": 41.55,
          "low": 40.74,
          "close": 41.19,
          "volume": 2663.546,
          "close_time": 1767815999999,
          "quote_volume": 109825.49461,
          "trades": 374,
          "taker_buy_base": 1348.152,
          "taker_buy_quote": 55639.47938
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 41.12,
          "high": 41.13,
          "low": 40.45,
          "close": 40.86,
          "volume": 1680.636,
          "close_time": 1767830399999,
          "quote_volume": 68781.41006,
          "trades": 197,
          "taker_buy_base": 977.482,
          "taker_buy_quote": 40028.23269
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 40.82,
          "high": 41.4,
          "low": 40.51,
          "close": 40.63,
          "volume": 986.943,
          "close_time": 1767844799999,
          "quote_volume": 40543.58305,
          "trades": 724,
          "taker_buy_base": 641.209,
          "taker_buy_quote": 26330.55484
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 40.59,
          "high": 40.92,
          "low": 39.64,
          "close": 39.93,
          "volume": 2010.798,
          "close_time": 1767859199999,
          "quote_volume": 80552.28313,
          "trades": 402,
          "taker_buy_base": 713.979,
          "taker_buy_quote": 28684.42298
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 40.04,
          "high": 40.17,
          "low": 37.53,
          "close": 38.04,
          "volume": 5307.187,
          "close_time": 1767873599999,
          "quote_volume": 205211.62286,
          "trades": 968,
          "taker_buy_base": 2147.873,
          "taker_buy_quote": 82682.77453
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 38.17,
          "high": 39.1,
          "low": 37.76,
          "close": 39.03,
          "volume": 1617.75,
          "close_time": 1767887999999,
          "quote_volume": 62099.22615,
          "trades": 583,
          "taker_buy_base": 697.924,
          "taker_buy_quote": 26829.67061
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 39.03,
          "high": 39.04,
          "low": 38.48,
          "close": 38.71,
          "volume": 1493.941,
          "close_time": 1767902399999,
          "quote_volume": 57864.49057,
          "trades": 374,
          "taker_buy_base": 909.926,
          "taker_buy_quote": 35245.80333
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 38.64,
          "high": 38.98,
          "low": 38.29,
          "close": 38.78,
          "volume": 2146.798,
          "close_time": 1767916799999,
          "quote_volume": 82849.55467,
          "trades": 334,
          "taker_buy_base": 1210.566,
          "taker_buy_quote": 46732.88268
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 38.72,
          "high": 39.56,
          "low": 38.72,
          "close": 39.22,
          "volume": 1125.633,
          "close_time": 1767931199999,
          "quote_volume": 44045.61067,
          "trades": 270,
          "taker_buy_base": 589.069,
          "taker_buy_quote": 23054.29987
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 39.24,
          "high": 39.56,
          "low": 38.94,
          "close": 39.22,
          "volume": 430.776,
          "close_time": 1767945599999,
          "quote_volume": 16931.16053,
          "trades": 130,
          "taker_buy_base": 204.659,
          "taker_buy_quote": 8032.33717
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 39.18,
          "high": 39.27,
          "low": 38.17,
          "close": 38.76,
          "volume": 2202.573,
          "close_time": 1767959999999,
          "quote_volume": 84833.97764,
          "trades": 488,
          "taker_buy_base": 987.683,
          "taker_buy_quote": 38058.25895
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 38.83,
          "high": 39.0,
          "low": 37.91,
          "close": 38.35,
          "volume": 1637.038,
          "close_time": 1767974399999,
          "quote_volume": 63213.33646,
          "trades": 382,
          "taker_buy_base": 963.958,
          "taker_buy_quote": 37230.14624
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 38.7,
          "high": 38.81,
          "low": 37.45,
          "close": 37.84,
          "volume": 2804.463,
          "close_time": 1767988799999,
          "quote_volume": 106098.36129,
          "trades": 308,
          "taker_buy_base": 798.113,
          "taker_buy_quote": 30339.75446
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 37.82,
          "high": 38.17,
          "low": 37.7,
          "close": 37.86,
          "volume": 381.516,
          "close_time": 1768003199999,
          "quote_volume": 14493.88696,
          "trades": 125,
          "taker_buy_base": 149.864,
          "taker_buy_quote": 5707.77275
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 37.74,
          "high": 37.89,
          "low": 36.88,
          "close": 37.12,
          "volume": 1225.813,
          "close_time": 1768017599999,
          "quote_volume": 45698.50802,
          "trades": 311,
          "taker_buy_base": 665.277,
          "taker_buy_quote": 24836.28261
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 37.11,
          "high": 37.22,
          "low": 36.71,
          "close": 37.07,
          "volume": 1061.325,
          "close_time": 1768031999999,
          "quote_volume": 39244.23174,
          "trades": 266,
          "taker_buy_base": 545.571,
          "taker_buy_quote": 20180.26996
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 37.1,
          "high": 37.34,
          "low": 36.82,
          "close": 37.34,
          "volume": 1825.083,
          "close_time": 1768046399999,
          "quote_volume": 67467.692,
          "trades": 195,
          "taker_buy_base": 620.479,
          "taker_buy_quote": 22911.82764
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 37.38,
          "high": 37.86,
          "low": 37.12,
          "close": 37.21,
          "volume": 1609.771,
          "close_time": 1768060799999,
          "quote_volume": 60468.30177,
          "trades": 280,
          "taker_buy_base": 791.401,
          "taker_buy_quote": 29804.50375
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 37.16,
          "high": 37.68,
          "low": 36.69,
          "close": 37.68,
          "volume": 1575.208,
          "close_time": 1768075199999,
          "quote_volume": 58298.91767,
          "trades": 272,
          "taker_buy_base": 1069.008,
          "taker_buy_quote": 39476.27513
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 37.61,
          "high": 37.68,
          "low": 37.0,
          "close": 37.29,
          "volume": 662.413,
          "close_time": 1768089599999,
          "quote_volume": 24695.37872,
          "trades": 123,
          "taker_buy_base": 322.246,
          "taker_buy_quote": 12008.68274
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 37.21,
          "high": 37.43,
          "low": 37.2,
          "close": 37.36,
          "volume": 641.135,
          "close_time": 1768103999999,
          "quote_volume": 23936.65497,
          "trades": 64,
          "taker_buy_base": 179.222,
          "taker_buy_quote": 6702.46665
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 37.33,
          "high": 37.33,
          "low": 37.0,
          "close": 37.29,
          "volume": 1436.704,
          "close_time": 1768118399999,
          "quote_volume": 53465.56469,
          "trades": 113,
          "taker_buy_base": 579.132,
          "taker_buy_quote": 21561.8177
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 37.16,
          "high": 37.75,
          "low": 37.1,
          "close": 37.56,
          "volume": 1026.768,
          "close_time": 1768132799999,
          "quote_volume": 38470.83739,
          "trades": 163,
          "taker_buy_base": 352.278,
          "taker_buy_quote": 13200.22727
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 37.64,
          "high": 38.11,
          "low": 37.47,
          "close": 37.64,
          "volume": 1655.079,
          "close_time": 1768147199999,
          "quote_volume": 62662.2504,
          "trades": 331,
          "taker_buy_base": 816.172,
          "taker_buy_quote": 30923.82217
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 37.71,
          "high": 38.15,
          "low": 37.59,
          "close": 37.65,
          "volume": 2321.95,
          "close_time": 1768161599999,
          "quote_volume": 87863.57518,
          "trades": 280,
          "taker_buy_base": 1127.418,
          "taker_buy_quote": 42689.86752
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 37.51,
          "high": 37.51,
          "low": 36.64,
          "close": 37.09,
          "volume": 4672.985,
          "close_time": 1768175999999,
          "quote_volume": 174345.50505,
          "trades": 448,
          "taker_buy_base": 909.988,
          "taker_buy_quote": 33707.48467
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 37.22,
          "high": 38.81,
          "low": 36.8,
          "close": 37.92,
          "volume": 3421.042,
          "close_time": 1768190399999,
          "quote_volume": 130894.49104,
          "trades": 685,
          "taker_buy_base": 2148.239,
          "taker_buy_quote": 82207.64766
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 37.84,
          "high": 38.81,
          "low": 37.4,
          "close": 37.76,
          "volume": 1759.385,
          "close_time": 1768204799999,
          "quote_volume": 66834.78207,
          "trades": 356,
          "taker_buy_base": 655.002,
          "taker_buy_quote": 24932.23157
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 37.77,
          "high": 38.17,
          "low": 36.95,
          "close": 37.78,
          "volume": 2892.366,
          "close_time": 1768219199999,
          "quote_volume": 108317.66767,
          "trades": 465,
          "taker_buy_base": 951.303,
          "taker_buy_quote": 35900.70993
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 37.68,
          "high": 38.7,
          "low": 37.27,
          "close": 38.29,
          "volume": 1937.596,
          "close_time": 1768233599999,
          "quote_volume": 73595.86108,
          "trades": 323,
          "taker_buy_base": 1274.703,
          "taker_buy_quote": 48519.84397
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 38.26,
          "high": 38.84,
          "low": 37.53,
          "close": 38.73,
          "volume": 2039.301,
          "close_time": 1768247999999,
          "quote_volume": 78075.73815,
          "trades": 379,
          "taker_buy_base": 930.962,
          "taker_buy_quote": 35648.0127
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 38.65,
          "high": 39.47,
          "low": 38.12,
          "close": 39.47,
          "volume": 4215.39,
          "close_time": 1768262399999,
          "quote_volume": 163544.3158,
          "trades": 625,
          "taker_buy_base": 2795.225,
          "taker_buy_quote": 108678.28411
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 39.35,
          "high": 44.58,
          "low": 39.21,
          "close": 44.58,
          "volume": 10474.821,
          "close_time": 1768276799999,
          "quote_volume": 438271.64398,
          "trades": 2895,
          "taker_buy_base": 6352.46,
          "taker_buy_quote": 266808.61095
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 44.58,
          "high": 47.47,
          "low": 44.14,
          "close": 46.0,
          "volume": 27050.006,
          "close_time": 1768291199999,
          "quote_volume": 1231181.82302,
          "trades": 7402,
          "taker_buy_base": 12508.012,
          "taker_buy_quote": 570257.84499
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 45.98,
          "high": 68.13,
          "low": 45.71,
          "close": 64.06,
          "volume": 117513.925,
          "close_time": 1768305599999,
          "quote_volume": 6760124.46869,
          "trades": 37647,
          "taker_buy_base": 59824.064,
          "taker_buy_quote": 3428237.57266
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 64.18,
          "high": 66.75,
          "low": 56.67,
          "close": 57.85,
          "volume": 121620.809,
          "close_time": 1768319999999,
          "quote_volume": 7440578.82834,
          "trades": 38556,
          "taker_buy_base": 58606.986,
          "taker_buy_quote": 3591612.30491
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 57.78,
          "high": 58.38,
          "low": 54.06,
          "close": 56.2,
          "volume": 42692.575,
          "close_time": 1768334399999,
          "quote_volume": 2392252.18512,
          "trades": 12911,
          "taker_buy_base": 19707.453,
          "taker_buy_quote": 1105127.62105
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 56.15,
          "high": 62.46,
          "low": 54.94,
          "close": 58.99,
          "volume": 48438.203,
          "close_time": 1768348799999,
          "quote_volume": 2857553.8383,
          "trades": 12653,
          "taker_buy_base": 22143.414,
          "taker_buy_quote": 1306122.56958
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 58.99,
          "high": 59.89,
          "low": 56.04,
          "close": 58.96,
          "volume": 23257.85,
          "close_time": 1768363199999,
          "quote_volume": 1345011.34518,
          "trades": 8263,
          "taker_buy_base": 12230.634,
          "taker_buy_quote": 706728.38042
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 58.9,
          "high": 68.04,
          "low": 57.7,
          "close": 64.81,
          "volume": 51471.242,
          "close_time": 1768377599999,
          "quote_volume": 3195984.02787,
          "trades": 20373,
          "taker_buy_base": 25774.56,
          "taker_buy_quote": 1607175.10047
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 64.84,
          "high": 79.9,
          "low": 62.48,
          "close": 72.35,
          "volume": 103883.664,
          "close_time": 1768391999999,
          "quote_volume": 7481122.9215,
          "trades": 49143,
          "taker_buy_base": 56479.591,
          "taker_buy_quote": 4070713.65987
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 72.18,
          "high": 87.61,
          "low": 71.95,
          "close": 84.51,
          "volume": 68659.409,
          "close_time": 1768406399999,
          "quote_volume": 5567915.40785,
          "trades": 28807,
          "taker_buy_base": 35913.25,
          "taker_buy_quote": 2907420.72703
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 84.59,
          "high": 88.56,
          "low": 81.46,
          "close": 83.61,
          "volume": 80763.754,
          "close_time": 1768420799999,
          "quote_volume": 6845302.93903,
          "trades": 27879,
          "taker_buy_base": 41937.838,
          "taker_buy_quote": 3554878.30086
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 83.61,
          "high": 85.68,
          "low": 76.52,
          "close": 80.1,
          "volume": 43628.227,
          "close_time": 1768435199999,
          "quote_volume": 3518777.78006,
          "trades": 17903,
          "taker_buy_base": 20386.437,
          "taker_buy_quote": 1646991.20226
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 80.07,
          "high": 84.03,
          "low": 75.64,
          "close": 76.54,
          "volume": 33840.42,
          "close_time": 1768449599999,
          "quote_volume": 2721177.92158,
          "trades": 19052,
          "taker_buy_base": 15469.188,
          "taker_buy_quote": 1246770.64744
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 76.54,
          "high": 86.92,
          "low": 75.31,
          "close": 86.49,
          "volume": 34958.414,
          "close_time": 1768463999999,
          "quote_volume": 2877070.06438,
          "trades": 19747,
          "taker_buy_base": 18250.252,
          "taker_buy_quote": 1502695.90609
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 86.3,
          "high": 87.5,
          "low": 77.5,
          "close": 81.28,
          "volume": 35471.848,
          "close_time": 1768478399999,
          "quote_volume": 2888970.9919,
          "trades": 14720,
          "taker_buy_base": 17281.728,
          "taker_buy_quote": 1408593.0135
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 81.21,
          "high": 86.09,
          "low": 77.28,
          "close": 79.52,
          "volume": 34851.742,
          "close_time": 1768492799999,
          "quote_volume": 2872254.42165,
          "trades": 11696,
          "taker_buy_base": 15666.739,
          "taker_buy_quote": 1289977.45223
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 79.44,
          "high": 84.28,
          "low": 77.0,
          "close": 83.5,
          "volume": 23453.922,
          "close_time": 1768507199999,
          "quote_volume": 1874032.66088,
          "trades": 7715,
          "taker_buy_base": 12886.756,
          "taker_buy_quote": 1031843.24581
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 83.48,
          "high": 84.92,
          "low": 79.88,
          "close": 80.77,
          "volume": 25543.179,
          "close_time": 1768521599999,
          "quote_volume": 2108701.87518,
          "trades": 8474,
          "taker_buy_base": 11701.17,
          "taker_buy_quote": 967850.02425
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 80.79,
          "high": 91.18,
          "low": 79.6,
          "close": 87.84,
          "volume": 29179.602,
          "close_time": 1768535999999,
          "quote_volume": 2489689.97442,
          "trades": 12202,
          "taker_buy_base": 16335.108,
          "taker_buy_quote": 1395418.25809
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 87.68,
          "high": 96.75,
          "low": 85.12,
          "close": 94.17,
          "volume": 48415.995,
          "close_time": 1768550399999,
          "quote_volume": 4456799.15761,
          "trades": 17913,
          "taker_buy_base": 27168.011,
          "taker_buy_quote": 2495697.65603
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 94.12,
          "high": 96.85,
          "low": 85.43,
          "close": 88.37,
          "volume": 45979.315,
          "close_time": 1768564799999,
          "quote_volume": 4213988.81419,
          "trades": 15532,
          "taker_buy_base": 21036.05,
          "taker_buy_quote": 1933143.03572
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 88.44,
          "high": 93.07,
          "low": 86.62,
          "close": 91.52,
          "volume": 31007.101,
          "close_time": 1768579199999,
          "quote_volume": 2782178.04663,
          "trades": 12019,
          "taker_buy_base": 16283.009,
          "taker_buy_quote": 1464441.42866
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 91.52,
          "high": 93.14,
          "low": 85.42,
          "close": 87.69,
          "volume": 26917.644,
          "close_time": 1768593599999,
          "quote_volume": 2407763.1675,
          "trades": 9646,
          "taker_buy_base": 12755.389,
          "taker_buy_quote": 1141888.78366
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 87.6,
          "high": 90.54,
          "low": 83.85,
          "close": 85.7,
          "volume": 23739.083,
          "close_time": 1768607999999,
          "quote_volume": 2070584.16135,
          "trades": 7835,
          "taker_buy_base": 10991.62,
          "taker_buy_quote": 959429.66728
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 85.68,
          "high": 85.89,
          "low": 82.02,
          "close": 82.95,
          "volume": 11707.366,
          "close_time": 1768622399999,
          "quote_volume": 982734.70805,
          "trades": 5727,
          "taker_buy_base": 5470.141,
          "taker_buy_quote": 460233.44934
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 82.93,
          "high": 83.16,
          "low": 77.25,
          "close": 77.73,
          "volume": 19193.208,
          "close_time": 1768636799999,
          "quote_volume": 1545898.51811,
          "trades": 9121,
          "taker_buy_base": 9939.352,
          "taker_buy_quote": 805359.80234
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 77.72,
          "high": 79.67,
          "low": 73.1,
          "close": 78.48,
          "volume": 36953.657,
          "close_time": 1768651199999,
          "quote_volume": 2830080.62589,
          "trades": 12852,
          "taker_buy_base": 16063.023,
          "taker_buy_quote": 1232385.38791
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 78.52,
          "high": 79.79,
          "low": 73.2,
          "close": 75.48,
          "volume": 37021.533,
          "close_time": 1768665599999,
          "quote_volume": 2816070.34912,
          "trades": 12501,
          "taker_buy_base": 15601.609,
          "taker_buy_quote": 1189558.71451
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 75.48,
          "high": 76.77,
          "low": 73.7,
          "close": 76.09,
          "volume": 22762.989,
          "close_time": 1768679999999,
          "quote_volume": 1711597.22923,
          "trades": 9116,
          "taker_buy_base": 12881.998,
          "taker_buy_quote": 967037.41405
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 76.14,
          "high": 77.22,
          "low": 74.0,
          "close": 74.53,
          "volume": 11572.126,
          "close_time": 1768694399999,
          "quote_volume": 877070.99026,
          "trades": 5386,
          "taker_buy_base": 6412.7,
          "taker_buy_quote": 486731.02009
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 74.52,
          "high": 76.35,
          "low": 71.4,
          "close": 74.33,
          "volume": 12932.518,
          "close_time": 1768708799999,
          "quote_volume": 949254.24483,
          "trades": 6601,
          "taker_buy_base": 5650.917,
          "taker_buy_quote": 415442.35704
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 74.32,
          "high": 76.76,
          "low": 72.07,
          "close": 75.32,
          "volume": 11171.349,
          "close_time": 1768723199999,
          "quote_volume": 841324.11408,
          "trades": 5468,
          "taker_buy_base": 4747.071,
          "taker_buy_quote": 357526.00957
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 75.23,
          "high": 83.96,
          "low": 75.17,
          "close": 80.14,
          "volume": 44795.503,
          "close_time": 1768737599999,
          "quote_volume": 3587435.91052,
          "trades": 16141,
          "taker_buy_base": 22717.821,
          "taker_buy_quote": 1815802.01808
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 80.1,
          "high": 92.06,
          "low": 79.22,
          "close": 92.06,
          "volume": 56549.153,
          "close_time": 1768751999999,
          "quote_volume": 4870463.59488,
          "trades": 20083,
          "taker_buy_base": 30298.481,
          "taker_buy_quote": 2605300.94761
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 92.2,
          "high": 92.26,
          "low": 83.16,
          "close": 83.86,
          "volume": 60012.528,
          "close_time": 1768766399999,
          "quote_volume": 5186971.56304,
          "trades": 18074,
          "taker_buy_base": 28461.957,
          "taker_buy_quote": 2458244.46937
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 84.0,
          "high": 84.34,
          "low": 78.05,
          "close": 78.88,
          "volume": 26471.226,
          "close_time": 1768780799999,
          "quote_volume": 2151485.81745,
          "trades": 10059,
          "taker_buy_base": 13335.799,
          "taker_buy_quote": 1084165.48259
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 78.94,
          "high": 82.97,
          "low": 72.85,
          "close": 81.6,
          "volume": 29005.767,
          "close_time": 1768795199999,
          "quote_volume": 2276133.28686,
          "trades": 14118,
          "taker_buy_base": 15269.235,
          "taker_buy_quote": 1203681.16694
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 81.58,
          "high": 88.5,
          "low": 80.24,
          "close": 86.19,
          "volume": 32851.931,
          "close_time": 1768809599999,
          "quote_volume": 2795074.81561,
          "trades": 13517,
          "taker_buy_base": 17077.578,
          "taker_buy_quote": 1453082.16363
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 86.07,
          "high": 87.41,
          "low": 78.5,
          "close": 80.49,
          "volume": 36373.375,
          "close_time": 1768823999999,
          "quote_volume": 3002467.67699,
          "trades": 12986,
          "taker_buy_base": 18155.428,
          "taker_buy_quote": 1503012.70093
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 80.48,
          "high": 80.65,
          "low": 77.31,
          "close": 78.59,
          "volume": 19546.625,
          "close_time": 1768838399999,
          "quote_volume": 1541658.78293,
          "trades": 9103,
          "taker_buy_base": 9220.117,
          "taker_buy_quote": 728488.37743
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 78.63,
          "high": 79.92,
          "low": 77.02,
          "close": 78.35,
          "volume": 10069.863,
          "close_time": 1768852799999,
          "quote_volume": 790825.09198,
          "trades": 7304,
          "taker_buy_base": 3932.172,
          "taker_buy_quote": 308952.00001
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 78.35,
          "high": 78.49,
          "low": 75.05,
          "close": 75.43,
          "volume": 12475.048,
          "close_time": 1768867199999,
          "quote_volume": 954766.36035,
          "trades": 7568,
          "taker_buy_base": 6797.728,
          "taker_buy_quote": 520092.27591
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 75.39,
          "high": 75.96,
          "low": 73.68,
          "close": 74.35,
          "volume": 9188.885,
          "close_time": 1768881599999,
          "quote_volume": 685775.55665,
          "trades": 5872,
          "taker_buy_base": 5994.458,
          "taker_buy_quote": 446788.47803
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 74.28,
          "high": 75.45,
          "low": 69.66,
          "close": 70.7,
          "volume": 21037.711,
          "close_time": 1768895999999,
          "quote_volume": 1517639.01092,
          "trades": 9417,
          "taker_buy_base": 6424.548,
          "taker_buy_quote": 466165.40288
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 70.7,
          "high": 75.51,
          "low": 67.65,
          "close": 72.26,
          "volume": 46664.664,
          "close_time": 1768910399999,
          "quote_volume": 3351161.79116,
          "trades": 16531,
          "taker_buy_base": 24805.695,
          "taker_buy_quote": 1777473.98238
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 72.24,
          "high": 75.02,
          "low": 69.3,
          "close": 73.38,
          "volume": 35037.644,
          "close_time": 1768924799999,
          "quote_volume": 2519719.94854,
          "trades": 12710,
          "taker_buy_base": 17725.7,
          "taker_buy_quote": 1275967.35457
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 73.28,
          "high": 74.33,
          "low": 69.11,
          "close": 69.77,
          "volume": 25273.558,
          "close_time": 1768939199999,
          "quote_volume": 1805054.02687,
          "trades": 10115,
          "taker_buy_base": 10864.651,
          "taker_buy_quote": 776977.22
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 69.75,
          "high": 71.07,
          "low": 68.23,
          "close": 69.84,
          "volume": 14931.715,
          "close_time": 1768953599999,
          "quote_volume": 1045149.27881,
          "trades": 6527,
          "taker_buy_base": 7354.284,
          "taker_buy_quote": 514994.11327
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 69.82,
          "high": 70.1,
          "low": 67.1,
          "close": 68.5,
          "volume": 8011.653,
          "close_time": 1768967999999,
          "quote_volume": 551055.33024,
          "trades": 9008,
          "taker_buy_base": 3000.208,
          "taker_buy_quote": 207270.89642
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 68.46,
          "high": 72.36,
          "low": 68.28,
          "close": 70.32,
          "volume": 10873.095,
          "close_time": 1768982399999,
          "quote_volume": 767103.18713,
          "trades": 10160,
          "taker_buy_base": 6152.11,
          "taker_buy_quote": 433715.63925
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 70.31,
          "high": 71.21,
          "low": 68.34,
          "close": 68.92,
          "volume": 18954.003,
          "close_time": 1768996799999,
          "quote_volume": 1321194.23328,
          "trades": 11365,
          "taker_buy_base": 11319.928,
          "taker_buy_quote": 791091.67539
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 68.91,
          "high": 71.0,
          "low": 67.75,
          "close": 69.56,
          "volume": 12991.868,
          "close_time": 1769011199999,
          "quote_volume": 901014.41719,
          "trades": 12170,
          "taker_buy_base": 6703.049,
          "taker_buy_quote": 465193.31779
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 69.57,
          "high": 70.35,
          "low": 66.21,
          "close": 70.0,
          "volume": 17109.055,
          "close_time": 1769025599999,
          "quote_volume": 1161813.4777,
          "trades": 13208,
          "taker_buy_base": 7040.296,
          "taker_buy_quote": 478863.7701
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 69.96,
          "high": 70.1,
          "low": 67.08,
          "close": 67.23,
          "volume": 9371.338,
          "close_time": 1769039999999,
          "quote_volume": 644186.75832,
          "trades": 7719,
          "taker_buy_base": 5166.446,
          "taker_buy_quote": 354347.64909
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 67.22,
          "high": 68.28,
          "low": 65.64,
          "close": 66.31,
          "volume": 3647.999,
          "close_time": 1769054399999,
          "quote_volume": 245036.74717,
          "trades": 6777,
          "taker_buy_base": 1351.091,
          "taker_buy_quote": 90658.04185
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 66.42,
          "high": 68.34,
          "low": 64.78,
          "close": 66.82,
          "volume": 7274.513,
          "close_time": 1769068799999,
          "quote_volume": 483047.20284,
          "trades": 7651,
          "taker_buy_base": 4278.32,
          "taker_buy_quote": 284816.31854
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 66.81,
          "high": 67.72,
          "low": 65.32,
          "close": 65.68,
          "volume": 5202.54,
          "close_time": 1769083199999,
          "quote_volume": 346770.60324,
          "trades": 6852,
          "taker_buy_base": 2465.691,
          "taker_buy_quote": 164345.56036
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 65.68,
          "high": 66.71,
          "low": 63.79,
          "close": 64.55,
          "volume": 11794.295,
          "close_time": 1769097599999,
          "quote_volume": 766886.7474,
          "trades": 9785,
          "taker_buy_base": 4574.147,
          "taker_buy_quote": 298060.95467
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 64.56,
          "high": 65.42,
          "low": 62.63,
          "close": 63.9,
          "volume": 8509.918,
          "close_time": 1769111999999,
          "quote_volume": 546019.02066,
          "trades": 8450,
          "taker_buy_base": 3626.788,
          "taker_buy_quote": 232408.16492
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 63.88,
          "high": 64.86,
          "low": 62.28,
          "close": 62.71,
          "volume": 5123.519,
          "close_time": 1769126399999,
          "quote_volume": 326789.38503,
          "trades": 5502,
          "taker_buy_base": 2783.524,
          "taker_buy_quote": 177538.44622
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 62.72,
          "high": 65.62,
          "low": 62.56,
          "close": 64.5,
          "volume": 3247.27,
          "close_time": 1769140799999,
          "quote_volume": 208497.6188,
          "trades": 6345,
          "taker_buy_base": 1878.827,
          "taker_buy_quote": 120594.15118
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 64.46,
          "high": 69.67,
          "low": 63.67,
          "close": 66.76,
          "volume": 11633.54,
          "close_time": 1769155199999,
          "quote_volume": 778820.87201,
          "trades": 9250,
          "taker_buy_base": 5193.049,
          "taker_buy_quote": 347832.26941
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 66.76,
          "high": 72.93,
          "low": 66.53,
          "close": 70.94,
          "volume": 32553.656,
          "close_time": 1769169599999,
          "quote_volume": 2297164.1277,
          "trades": 18427,
          "taker_buy_base": 17472.188,
          "taker_buy_quote": 1233465.91567
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 70.9,
          "high": 71.49,
          "low": 68.97,
          "close": 70.81,
          "volume": 18370.615,
          "close_time": 1769183999999,
          "quote_volume": 1288920.085,
          "trades": 15419,
          "taker_buy_base": 8397.5,
          "taker_buy_quote": 589668.53225
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 70.73,
          "high": 72.42,
          "low": 69.0,
          "close": 70.11,
          "volume": 12752.925,
          "close_time": 1769198399999,
          "quote_volume": 901312.71747,
          "trades": 12124,
          "taker_buy_base": 5975.675,
          "taker_buy_quote": 422298.04111
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 70.14,
          "high": 70.37,
          "low": 66.28,
          "close": 67.5,
          "volume": 14417.252,
          "close_time": 1769212799999,
          "quote_volume": 978874.30587,
          "trades": 8126,
          "taker_buy_base": 5322.6,
          "taker_buy_quote": 361425.97974
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 67.46,
          "high": 67.54,
          "low": 64.65,
          "close": 65.78,
          "volume": 10627.055,
          "close_time": 1769227199999,
          "quote_volume": 696074.89576,
          "trades": 8647,
          "taker_buy_base": 5752.02,
          "taker_buy_quote": 376878.26007
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 65.81,
          "high": 66.14,
          "low": 64.92,
          "close": 65.5,
          "volume": 1741.992,
          "close_time": 1769241599999,
          "quote_volume": 114149.92659,
          "trades": 3225,
          "taker_buy_base": 1209.254,
          "taker_buy_quote": 79223.01886
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 65.47,
          "high": 66.33,
          "low": 64.88,
          "close": 65.16,
          "volume": 2972.266,
          "close_time": 1769255999999,
          "quote_volume": 194902.1678,
          "trades": 3634,
          "taker_buy_base": 1504.856,
          "taker_buy_quote": 98744.27903
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 65.17,
          "high": 65.74,
          "low": 64.46,
          "close": 64.65,
          "volume": 2604.895,
          "close_time": 1769270399999,
          "quote_volume": 169424.19133,
          "trades": 3205,
          "taker_buy_base": 1260.132,
          "taker_buy_quote": 81904.31613
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 64.66,
          "high": 66.16,
          "low": 64.03,
          "close": 64.89,
          "volume": 5234.457,
          "close_time": 1769284799999,
          "quote_volume": 342304.31753,
          "trades": 4060,
          "taker_buy_base": 3039.221,
          "taker_buy_quote": 198800.87605
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 64.88,
          "high": 65.15,
          "low": 62.78,
          "close": 63.21,
          "volume": 4681.593,
          "close_time": 1769299199999,
          "quote_volume": 299276.45983,
          "trades": 3556,
          "taker_buy_base": 1849.69,
          "taker_buy_quote": 118539.50394
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 63.21,
          "high": 65.91,
          "low": 63.21,
          "close": 65.15,
          "volume": 3429.054,
          "close_time": 1769313599999,
          "quote_volume": 221088.53371,
          "trades": 4765,
          "taker_buy_base": 2405.326,
          "taker_buy_quote": 155026.24954
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 65.12,
          "high": 65.54,
          "low": 63.16,
          "close": 63.69,
          "volume": 1410.73,
          "close_time": 1769327999999,
          "quote_volume": 90716.04252,
          "trades": 3170,
          "taker_buy_base": 648.719,
          "taker_buy_quote": 41657.92178
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 63.65,
          "high": 63.78,
          "low": 61.57,
          "close": 61.98,
          "volume": 4761.565,
          "close_time": 1769342399999,
          "quote_volume": 297452.29636,
          "trades": 5346,
          "taker_buy_base": 1885.196,
          "taker_buy_quote": 117941.61801
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 61.97,
          "high": 62.61,
          "low": 61.3,
          "close": 61.92,
          "volume": 8446.242,
          "close_time": 1769356799999,
          "quote_volume": 524285.9157,
          "trades": 5703,
          "taker_buy_base": 3278.131,
          "taker_buy_quote": 203524.61474
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 61.91,
          "high": 63.6,
          "low": 60.24,
          "close": 60.53,
          "volume": 10454.616,
          "close_time": 1769371199999,
          "quote_volume": 645473.69763,
          "trades": 9680,
          "taker_buy_base": 5855.132,
          "taker_buy_quote": 361430.89552
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 60.54,
          "high": 61.08,
          "low": 58.17,
          "close": 58.72,
          "volume": 15637.677,
          "close_time": 1769385599999,
          "quote_volume": 926235.1014,
          "trades": 8118,
          "taker_buy_base": 9064.064,
          "taker_buy_quote": 536814.7426
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 58.72,
          "high": 59.46,
          "low": 57.95,
          "close": 58.12,
          "volume": 4769.509,
          "close_time": 1769399999999,
          "quote_volume": 280312.62065,
          "trades": 5447,
          "taker_buy_base": 2667.6,
          "taker_buy_quote": 156892.73495
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 58.13,
          "high": 60.49,
          "low": 57.76,
          "close": 59.81,
          "volume": 5972.949,
          "close_time": 1769414399999,
          "quote_volume": 355963.51224,
          "trades": 5486,
          "taker_buy_base": 2878.226,
          "taker_buy_quote": 171944.50745
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 59.7,
          "high": 60.18,
          "low": 57.73,
          "close": 59.2,
          "volume": 5410.796,
          "close_time": 1769428799999,
          "quote_volume": 318331.09972,
          "trades": 4630,
          "taker_buy_base": 2522.6,
          "taker_buy_quote": 149034.34619
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 59.12,
          "high": 61.62,
          "low": 58.68,
          "close": 60.62,
          "volume": 6782.986,
          "close_time": 1769443199999,
          "quote_volume": 407641.74842,
          "trades": 6652,
          "taker_buy_base": 4151.411,
          "taker_buy_quote": 249769.80677
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 60.64,
          "high": 61.28,
          "low": 59.66,
          "close": 60.09,
          "volume": 6918.797,
          "close_time": 1769457599999,
          "quote_volume": 419654.58716,
          "trades": 5799,
          "taker_buy_base": 3522.004,
          "taker_buy_quote": 213186.7901
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 60.07,
          "high": 60.6,
          "low": 59.25,
          "close": 59.89,
          "volume": 2258.321,
          "close_time": 1769471999999,
          "quote_volume": 135425.95466,
          "trades": 3708,
          "taker_buy_base": 1002.612,
          "taker_buy_quote": 60103.45661
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 59.87,
          "high": 64.68,
          "low": 59.64,
          "close": 61.79,
          "volume": 5413.17,
          "close_time": 1769486399999,
          "quote_volume": 337771.34767,
          "trades": 5869,
          "taker_buy_base": 3060.288,
          "taker_buy_quote": 191306.13495
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 61.76,
          "high": 64.45,
          "low": 60.83,
          "close": 63.12,
          "volume": 18057.168,
          "close_time": 1769500799999,
          "quote_volume": 1130802.12787,
          "trades": 8009,
          "taker_buy_base": 7950.2,
          "taker_buy_quote": 500175.55146
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 63.27,
          "high": 65.68,
          "low": 61.18,
          "close": 61.34,
          "volume": 21790.424,
          "close_time": 1769515199999,
          "quote_volume": 1387755.89952,
          "trades": 10874,
          "taker_buy_base": 9879.549,
          "taker_buy_quote": 629962.54495
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 61.35,
          "high": 62.04,
          "low": 59.71,
          "close": 61.09,
          "volume": 10606.049,
          "close_time": 1769529599999,
          "quote_volume": 643530.40151,
          "trades": 8095,
          "taker_buy_base": 4828.665,
          "taker_buy_quote": 294064.40879
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 61.09,
          "high": 63.05,
          "low": 60.3,
          "close": 62.8,
          "volume": 23095.016,
          "close_time": 1769543999999,
          "quote_volume": 1422997.43274,
          "trades": 11881,
          "taker_buy_base": 10236.952,
          "taker_buy_quote": 629898.93523
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 62.7,
          "high": 64.67,
          "low": 62.13,
          "close": 62.38,
          "volume": 26111.48,
          "close_time": 1769558399999,
          "quote_volume": 1656870.60356,
          "trades": 8108,
          "taker_buy_base": 12000.447,
          "taker_buy_quote": 760518.12924
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 62.37,
          "high": 63.65,
          "low": 60.7,
          "close": 60.85,
          "volume": 5336.58,
          "close_time": 1769572799999,
          "quote_volume": 331041.3378,
          "trades": 5376,
          "taker_buy_base": 2903.721,
          "taker_buy_quote": 180244.9601
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 60.82,
          "high": 62.7,
          "low": 60.68,
          "close": 61.96,
          "volume": 5141.312,
          "close_time": 1769587199999,
          "quote_volume": 317678.95212,
          "trades": 5597,
          "taker_buy_base": 2064.665,
          "taker_buy_quote": 127586.25839
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 61.94,
          "high": 62.63,
          "low": 60.28,
          "close": 60.91,
          "volume": 18643.231,
          "close_time": 1769601599999,
          "quote_volume": 1150990.84292,
          "trades": 7127,
          "taker_buy_base": 9103.385,
          "taker_buy_quote": 562407.05595
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 60.9,
          "high": 60.99,
          "low": 58.47,
          "close": 58.72,
          "volume": 11164.521,
          "close_time": 1769615999999,
          "quote_volume": 664099.29087,
          "trades": 7476,
          "taker_buy_base": 5948.616,
          "taker_buy_quote": 353446.27035
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 58.72,
          "high": 59.61,
          "low": 58.23,
          "close": 59.18,
          "volume": 5819.104,
          "close_time": 1769630399999,
          "quote_volume": 343525.91001,
          "trades": 6223,
          "taker_buy_base": 2473.628,
          "taker_buy_quote": 146260.93739
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 59.16,
          "high": 59.88,
          "low": 57.55,
          "close": 58.3,
          "volume": 5973.563,
          "close_time": 1769644799999,
          "quote_volume": 350107.99192,
          "trades": 4978,
          "taker_buy_base": 3589.829,
          "taker_buy_quote": 210153.20574
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 58.31,
          "high": 59.02,
          "low": 55.18,
          "close": 55.42,
          "volume": 13010.491,
          "close_time": 1769659199999,
          "quote_volume": 739427.16978,
          "trades": 7647,
          "taker_buy_base": 3317.563,
          "taker_buy_quote": 189699.06875
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 55.48,
          "high": 56.88,
          "low": 55.27,
          "close": 56.7,
          "volume": 6115.831,
          "close_time": 1769673599999,
          "quote_volume": 342915.78335,
          "trades": 3529,
          "taker_buy_base": 3171.85,
          "taker_buy_quote": 177633.6237
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 56.71,
          "high": 58.16,
          "low": 56.46,
          "close": 57.14,
          "volume": 4168.153,
          "close_time": 1769687999999,
          "quote_volume": 238586.29801,
          "trades": 4133,
          "taker_buy_base": 2557.791,
          "taker_buy_quote": 146368.29094
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 57.13,
          "high": 58.03,
          "low": 53.56,
          "close": 55.12,
          "volume": 14796.841,
          "close_time": 1769702399999,
          "quote_volume": 825805.25837,
          "trades": 7432,
          "taker_buy_base": 7671.379,
          "taker_buy_quote": 426442.76498
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 55.06,
          "high": 56.18,
          "low": 53.45,
          "close": 53.57,
          "volume": 15264.525,
          "close_time": 1769716799999,
          "quote_volume": 835764.1153,
          "trades": 6880,
          "taker_buy_base": 6554.836,
          "taker_buy_quote": 358855.52235
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 53.58,
          "high": 54.81,
          "low": 53.49,
          "close": 54.55,
          "volume": 5767.861,
          "close_time": 1769731199999,
          "quote_volume": 312306.61438,
          "trades": 3851,
          "taker_buy_base": 2919.111,
          "taker_buy_quote": 158047.22599
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 54.57,
          "high": 55.32,
          "low": 51.06,
          "close": 52.58,
          "volume": 7861.417,
          "close_time": 1769745599999,
          "quote_volume": 417938.46038,
          "trades": 6998,
          "taker_buy_base": 4453.314,
          "taker_buy_quote": 237169.35385
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 52.59,
          "high": 53.26,
          "low": 51.2,
          "close": 51.78,
          "volume": 4980.929,
          "close_time": 1769759999999,
          "quote_volume": 259254.7052,
          "trades": 5222,
          "taker_buy_base": 2469.717,
          "taker_buy_quote": 128802.83779
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 51.82,
          "high": 52.54,
          "low": 51.13,
          "close": 52.34,
          "volume": 5904.343,
          "close_time": 1769774399999,
          "quote_volume": 305228.74319,
          "trades": 4895,
          "taker_buy_base": 2048.931,
          "taker_buy_quote": 105954.30608
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 52.35,
          "high": 52.42,
          "low": 49.77,
          "close": 49.77,
          "volume": 9178.053,
          "close_time": 1769788799999,
          "quote_volume": 466977.46585,
          "trades": 6015,
          "taker_buy_base": 6328.811,
          "taker_buy_quote": 322045.78205
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 49.74,
          "high": 52.36,
          "low": 49.47,
          "close": 51.41,
          "volume": 7248.348,
          "close_time": 1769803199999,
          "quote_volume": 371306.31845,
          "trades": 6194,
          "taker_buy_base": 4816.523,
          "taker_buy_quote": 247666.93998
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 51.41,
          "high": 51.59,
          "low": 50.48,
          "close": 51.34,
          "volume": 2347.434,
          "close_time": 1769817599999,
          "quote_volume": 119777.98401,
          "trades": 1953,
          "taker_buy_base": 999.489,
          "taker_buy_quote": 51072.05865
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 51.29,
          "high": 51.4,
          "low": 48.82,
          "close": 49.14,
          "volume": 5466.549,
          "close_time": 1769831999999,
          "quote_volume": 276254.37526,
          "trades": 4277,
          "taker_buy_base": 1692.495,
          "taker_buy_quote": 84996.34812
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 49.16,
          "high": 49.56,
          "low": 47.69,
          "close": 48.1,
          "volume": 5916.18,
          "close_time": 1769846399999,
          "quote_volume": 285208.92654,
          "trades": 3753,
          "taker_buy_base": 1563.231,
          "taker_buy_quote": 75741.36557
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 48.11,
          "high": 48.34,
          "low": 46.68,
          "close": 46.77,
          "volume": 12119.166,
          "close_time": 1769860799999,
          "quote_volume": 571881.54436,
          "trades": 5411,
          "taker_buy_base": 2783.054,
          "taker_buy_quote": 132098.38466
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 46.76,
          "high": 47.09,
          "low": 44.38,
          "close": 44.93,
          "volume": 8274.319,
          "close_time": 1769875199999,
          "quote_volume": 376980.07552,
          "trades": 5824,
          "taker_buy_base": 3324.444,
          "taker_buy_quote": 151575.56034
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 44.94,
          "high": 45.74,
          "low": 41.18,
          "close": 43.2,
          "volume": 19495.586,
          "close_time": 1769889599999,
          "quote_volume": 850994.87661,
          "trades": 8742,
          "taker_buy_base": 8478.884,
          "taker_buy_quote": 370793.06413
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 43.19,
          "high": 44.56,
          "low": 42.57,
          "close": 44.34,
          "volume": 5788.043,
          "close_time": 1769903999999,
          "quote_volume": 251232.20036,
          "trades": 5154,
          "taker_buy_base": 2797.18,
          "taker_buy_quote": 121393.05296
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 44.28,
          "high": 46.76,
          "low": 44.23,
          "close": 46.13,
          "volume": 4953.61,
          "close_time": 1769918399999,
          "quote_volume": 225849.70114,
          "trades": 5161,
          "taker_buy_base": 2047.077,
          "taker_buy_quote": 93437.39041
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 46.11,
          "high": 46.31,
          "low": 44.39,
          "close": 44.96,
          "volume": 6241.908,
          "close_time": 1769932799999,
          "quote_volume": 281464.46456,
          "trades": 4121,
          "taker_buy_base": 2041.493,
          "taker_buy_quote": 91951.29577
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 44.97,
          "high": 45.25,
          "low": 43.95,
          "close": 44.95,
          "volume": 4014.869,
          "close_time": 1769947199999,
          "quote_volume": 179096.19611,
          "trades": 3837,
          "taker_buy_base": 2005.274,
          "taker_buy_quote": 89409.66918
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 44.98,
          "high": 45.38,
          "low": 42.8,
          "close": 43.57,
          "volume": 7687.693,
          "close_time": 1769961599999,
          "quote_volume": 340582.09628,
          "trades": 5464,
          "taker_buy_base": 2181.177,
          "taker_buy_quote": 96417.80446
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 43.54,
          "high": 44.37,
          "low": 42.71,
          "close": 42.92,
          "volume": 7466.01,
          "close_time": 1769975999999,
          "quote_volume": 324992.34723,
          "trades": 5212,
          "taker_buy_base": 4128.804,
          "taker_buy_quote": 180195.69316
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 42.91,
          "high": 44.6,
          "low": 41.69,
          "close": 43.86,
          "volume": 8911.145,
          "close_time": 1769990399999,
          "quote_volume": 383987.64687,
          "trades": 2730,
          "taker_buy_base": 4552.168,
          "taker_buy_quote": 196325.02899
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 43.87,
          "high": 45.38,
          "low": 42.13,
          "close": 43.77,
          "volume": 4713.073,
          "close_time": 1770004799999,
          "quote_volume": 207733.57045,
          "trades": 5140,
          "taker_buy_base": 2575.032,
          "taker_buy_quote": 113799.33017
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 43.78,
          "high": 44.96,
          "low": 42.62,
          "close": 43.82,
          "volume": 5205.543,
          "close_time": 1770019199999,
          "quote_volume": 228860.99691,
          "trades": 5541,
          "taker_buy_base": 2727.858,
          "taker_buy_quote": 120117.54213
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 43.81,
          "high": 44.02,
          "low": 43.37,
          "close": 43.47,
          "volume": 7048.67,
          "close_time": 1770033599999,
          "quote_volume": 308029.71306,
          "trades": 3952,
          "taker_buy_base": 3258.7,
          "taker_buy_quote": 142671.52864
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 43.49,
          "high": 45.74,
          "low": 43.42,
          "close": 44.92,
          "volume": 11875.9,
          "close_time": 1770047999999,
          "quote_volume": 526337.02607,
          "trades": 4086,
          "taker_buy_base": 8307.322,
          "taker_buy_quote": 368502.24645
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 44.91,
          "high": 45.55,
          "low": 44.39,
          "close": 44.46,
          "volume": 8398.703,
          "close_time": 1770062399999,
          "quote_volume": 377610.99829,
          "trades": 3353,
          "taker_buy_base": 3595.012,
          "taker_buy_quote": 162355.22442
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 44.45,
          "high": 44.58,
          "low": 43.89,
          "close": 44.06,
          "volume": 7660.871,
          "close_time": 1770076799999,
          "quote_volume": 337744.25059,
          "trades": 2814,
          "taker_buy_base": 4390.887,
          "taker_buy_quote": 193613.45672
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 44.08,
          "high": 44.21,
          "low": 42.35,
          "close": 43.86,
          "volume": 4575.766,
          "close_time": 1770091199999,
          "quote_volume": 199595.01677,
          "trades": 2792,
          "taker_buy_base": 1366.249,
          "taker_buy_quote": 59144.52682
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 43.87,
          "high": 44.84,
          "low": 43.32,
          "close": 44.21,
          "volume": 2308.219,
          "close_time": 1770105599999,
          "quote_volume": 101520.99793,
          "trades": 2637,
          "taker_buy_base": 1155.566,
          "taker_buy_quote": 50755.18513
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 44.24,
          "high": 44.71,
          "low": 43.31,
          "close": 43.72,
          "volume": 4092.736,
          "close_time": 1770119999999,
          "quote_volume": 179231.84844,
          "trades": 2765,
          "taker_buy_base": 1368.74,
          "taker_buy_quote": 60116.12171
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 43.69,
          "high": 44.04,
          "low": 41.88,
          "close": 43.89,
          "volume": 9990.167,
          "close_time": 1770134399999,
          "quote_volume": 431559.83653,
          "trades": 3998,
          "taker_buy_base": 4413.798,
          "taker_buy_quote": 191475.85299
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 43.84,
          "high": 43.89,
          "low": 40.23,
          "close": 42.19,
          "volume": 11099.127,
          "close_time": 1770148799999,
          "quote_volume": 461456.17216,
          "trades": 6035,
          "taker_buy_base": 4518.123,
          "taker_buy_quote": 187890.18395
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 42.18,
          "high": 44.55,
          "low": 41.25,
          "close": 41.39,
          "volume": 12599.568,
          "close_time": 1770163199999,
          "quote_volume": 537154.57551,
          "trades": 5858,
          "taker_buy_base": 9307.399,
          "taker_buy_quote": 394444.95629
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 41.39,
          "high": 42.52,
          "low": 40.66,
          "close": 41.96,
          "volume": 2485.623,
          "close_time": 1770177599999,
          "quote_volume": 103175.81118,
          "trades": 2705,
          "taker_buy_base": 1639.742,
          "taker_buy_quote": 68207.06999
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 41.94,
          "high": 42.49,
          "low": 41.3,
          "close": 42.14,
          "volume": 2901.281,
          "close_time": 1770191999999,
          "quote_volume": 121344.9634,
          "trades": 2292,
          "taker_buy_base": 1987.202,
          "taker_buy_quote": 82977.77864
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 42.15,
          "high": 42.58,
          "low": 41.64,
          "close": 42.14,
          "volume": 1789.612,
          "close_time": 1770206399999,
          "quote_volume": 75475.63562,
          "trades": 1915,
          "taker_buy_base": 1010.387,
          "taker_buy_quote": 42647.22688
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 42.12,
          "high": 42.16,
          "low": 40.53,
          "close": 40.78,
          "volume": 7752.723,
          "close_time": 1770220799999,
          "quote_volume": 322235.69989,
          "trades": 3965,
          "taker_buy_base": 2860.262,
          "taker_buy_quote": 119330.98122
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 40.77,
          "high": 41.76,
          "low": 39.81,
          "close": 41.64,
          "volume": 11829.52,
          "close_time": 1770235199999,
          "quote_volume": 483551.07366,
          "trades": 5613,
          "taker_buy_base": 5812.013,
          "taker_buy_quote": 237765.14821
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 41.64,
          "high": 41.64,
          "low": 39.37,
          "close": 39.46,
          "volume": 8155.368,
          "close_time": 1770249599999,
          "quote_volume": 327878.75413,
          "trades": 3919,
          "taker_buy_base": 4013.646,
          "taker_buy_quote": 161587.20388
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 39.5,
          "high": 40.71,
          "low": 38.9,
          "close": 39.71,
          "volume": 3828.556,
          "close_time": 1770263999999,
          "quote_volume": 152656.81565,
          "trades": 3407,
          "taker_buy_base": 2220.903,
          "taker_buy_quote": 88547.11343
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 39.71,
          "high": 40.36,
          "low": 39.06,
          "close": 39.14,
          "volume": 5729.962,
          "close_time": 1770278399999,
          "quote_volume": 227163.11073,
          "trades": 3579,
          "taker_buy_base": 2849.993,
          "taker_buy_quote": 113196.57463
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 39.15,
          "high": 40.16,
          "low": 37.38,
          "close": 38.1,
          "volume": 13953.234,
          "close_time": 1770292799999,
          "quote_volume": 534308.3402,
          "trades": 4343,
          "taker_buy_base": 3123.064,
          "taker_buy_quote": 120988.95823
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 38.11,
          "high": 38.7,
          "low": 36.2,
          "close": 37.05,
          "volume": 12233.783,
          "close_time": 1770307199999,
          "quote_volume": 459658.23764,
          "trades": 4808,
          "taker_buy_base": 4000.926,
          "taker_buy_quote": 150300.49549
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 37.1,
          "high": 37.91,
          "low": 34.75,
          "close": 34.75,
          "volume": 16103.127,
          "close_time": 1770321599999,
          "quote_volume": 583297.98008,
          "trades": 5275,
          "taker_buy_base": 5286.487,
          "taker_buy_quote": 192206.54513
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 34.83,
          "high": 35.79,
          "low": 33.55,
          "close": 33.94,
          "volume": 9917.693,
          "close_time": 1770335999999,
          "quote_volume": 342451.86786,
          "trades": 4040,
          "taker_buy_base": 5541.809,
          "taker_buy_quote": 192179.83921
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 34.04,
          "high": 35.49,
          "low": 30.8,
          "close": 34.36,
          "volume": 15973.009,
          "close_time": 1770350399999,
          "quote_volume": 533733.53202,
          "trades": 6649,
          "taker_buy_base": 7804.173,
          "taker_buy_quote": 261764.78412
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 34.34,
          "high": 35.84,
          "low": 33.99,
          "close": 35.18,
          "volume": 3322.808,
          "close_time": 1770364799999,
          "quote_volume": 116411.72265,
          "trades": 2954,
          "taker_buy_base": 1650.722,
          "taker_buy_quote": 57854.78301
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 35.2,
          "high": 36.82,
          "low": 34.7,
          "close": 36.67,
          "volume": 13154.707,
          "close_time": 1770379199999,
          "quote_volume": 472747.21497,
          "trades": 5141,
          "taker_buy_base": 7738.832,
          "taker_buy_quote": 278717.54486
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 36.63,
          "high": 38.29,
          "low": 36.1,
          "close": 37.54,
          "volume": 12281.436,
          "close_time": 1770393599999,
          "quote_volume": 458160.37098,
          "trades": 6467,
          "taker_buy_base": 5895.756,
          "taker_buy_quote": 220355.6876
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 37.54,
          "high": 39.77,
          "low": 37.43,
          "close": 38.26,
          "volume": 18353.641,
          "close_time": 1770407999999,
          "quote_volume": 708183.03081,
          "trades": 7151,
          "taker_buy_base": 7599.362,
          "taker_buy_quote": 294082.51053
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 38.25,
          "high": 38.99,
          "low": 37.61,
          "close": 37.72,
          "volume": 3762.864,
          "close_time": 1770422399999,
          "quote_volume": 143875.55322,
          "trades": 2617,
          "taker_buy_base": 1785.711,
          "taker_buy_quote": 68345.43815
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 37.77,
          "high": 38.17,
          "low": 36.68,
          "close": 37.3,
          "volume": 6391.619,
          "close_time": 1770436799999,
          "quote_volume": 240463.02989,
          "trades": 2735,
          "taker_buy_base": 4322.056,
          "taker_buy_quote": 163234.43479
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 37.26,
          "high": 37.6,
          "low": 35.17,
          "close": 35.17,
          "volume": 10421.719,
          "close_time": 1770451199999,
          "quote_volume": 372892.94586,
          "trades": 3786,
          "taker_buy_base": 4338.344,
          "taker_buy_quote": 154597.82824
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 35.18,
          "high": 36.08,
          "low": 35.02,
          "close": 35.45,
          "volume": 9302.635,
          "close_time": 1770465599999,
          "quote_volume": 328533.50738,
          "trades": 2914,
          "taker_buy_base": 6048.877,
          "taker_buy_quote": 212955.07709
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 35.34,
          "high": 37.02,
          "low": 35.32,
          "close": 36.59,
          "volume": 4160.6,
          "close_time": 1770479999999,
          "quote_volume": 150067.83483,
          "trades": 2043,
          "taker_buy_base": 3258.704,
          "taker_buy_quote": 117455.96371
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 36.64,
          "high": 37.74,
          "low": 36.54,
          "close": 36.66,
          "volume": 3517.261,
          "close_time": 1770494399999,
          "quote_volume": 130409.53049,
          "trades": 1775,
          "taker_buy_base": 1496.528,
          "taker_buy_quote": 55565.1734
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 36.68,
          "high": 37.25,
          "low": 36.6,
          "close": 36.85,
          "volume": 1765.853,
          "close_time": 1770508799999,
          "quote_volume": 65363.40735,
          "trades": 731,
          "taker_buy_base": 590.138,
          "taker_buy_quote": 21859.13971
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 36.84,
          "high": 36.99,
          "low": 36.27,
          "close": 36.44,
          "volume": 5437.606,
          "close_time": 1770523199999,
          "quote_volume": 199732.83229,
          "trades": 1417,
          "taker_buy_base": 3860.178,
          "taker_buy_quote": 141994.07979
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 36.47,
          "high": 36.5,
          "low": 35.71,
          "close": 36.11,
          "volume": 2159.194,
          "close_time": 1770537599999,
          "quote_volume": 77565.0367,
          "trades": 1377,
          "taker_buy_base": 301.99,
          "taker_buy_quote": 10888.69842
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 36.09,
          "high": 36.72,
          "low": 35.54,
          "close": 36.68,
          "volume": 5590.887,
          "close_time": 1770551999999,
          "quote_volume": 202134.93756,
          "trades": 2811,
          "taker_buy_base": 3041.04,
          "taker_buy_quote": 110149.86816
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 36.69,
          "high": 37.46,
          "low": 36.26,
          "close": 36.61,
          "volume": 9005.254,
          "close_time": 1770566399999,
          "quote_volume": 331467.69872,
          "trades": 3614,
          "taker_buy_base": 4179.07,
          "taker_buy_quote": 153802.1193
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 36.59,
          "high": 38.24,
          "low": 35.51,
          "close": 37.81,
          "volume": 3628.817,
          "close_time": 1770580799999,
          "quote_volume": 134300.61932,
          "trades": 2000,
          "taker_buy_base": 1896.834,
          "taker_buy_quote": 70461.2953
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 37.72,
          "high": 38.53,
          "low": 36.85,
          "close": 37.1,
          "volume": 8147.69,
          "close_time": 1770595199999,
          "quote_volume": 307929.512,
          "trades": 2367,
          "taker_buy_base": 3104.035,
          "taker_buy_quote": 117268.35264
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 37.11,
          "high": 37.48,
          "low": 36.58,
          "close": 37.3,
          "volume": 1897.687,
          "close_time": 1770609599999,
          "quote_volume": 70319.86425,
          "trades": 2150,
          "taker_buy_base": 928.945,
          "taker_buy_quote": 34472.26389
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 37.25,
          "high": 37.32,
          "low": 35.95,
          "close": 36.18,
          "volume": 5305.134,
          "close_time": 1770623999999,
          "quote_volume": 194249.55943,
          "trades": 1728,
          "taker_buy_base": 1915.68,
          "taker_buy_quote": 69786.89227
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 36.11,
          "high": 36.29,
          "low": 34.6,
          "close": 34.98,
          "volume": 6663.487,
          "close_time": 1770638399999,
          "quote_volume": 237065.52962,
          "trades": 3003,
          "taker_buy_base": 3718.447,
          "taker_buy_quote": 132597.83579
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 35.0,
          "high": 36.37,
          "low": 34.99,
          "close": 36.05,
          "volume": 7756.498,
          "close_time": 1770652799999,
          "quote_volume": 276561.30855,
          "trades": 2061,
          "taker_buy_base": 4495.803,
          "taker_buy_quote": 160111.13949
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 36.09,
          "high": 37.0,
          "low": 35.91,
          "close": 36.63,
          "volume": 7588.505,
          "close_time": 1770667199999,
          "quote_volume": 276494.72519,
          "trades": 1918,
          "taker_buy_base": 3731.972,
          "taker_buy_quote": 136584.1303
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 36.62,
          "high": 36.69,
          "low": 35.75,
          "close": 36.51,
          "volume": 3667.166,
          "close_time": 1770681599999,
          "quote_volume": 132803.38728,
          "trades": 1146,
          "taker_buy_base": 1171.453,
          "taker_buy_quote": 42519.6216
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 36.54,
          "high": 37.2,
          "low": 35.83,
          "close": 36.14,
          "volume": 2000.07,
          "close_time": 1770695999999,
          "quote_volume": 73498.28782,
          "trades": 1741,
          "taker_buy_base": 1033.177,
          "taker_buy_quote": 37937.64508
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 36.11,
          "high": 36.34,
          "low": 35.0,
          "close": 35.28,
          "volume": 2519.143,
          "close_time": 1770710399999,
          "quote_volume": 89507.40935,
          "trades": 1489,
          "taker_buy_base": 950.525,
          "taker_buy_quote": 33721.58192
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 35.27,
          "high": 35.8,
          "low": 35.03,
          "close": 35.15,
          "volume": 2934.495,
          "close_time": 1770724799999,
          "quote_volume": 103819.52236,
          "trades": 1786,
          "taker_buy_base": 1368.54,
          "taker_buy_quote": 48452.38989
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 35.15,
          "high": 35.42,
          "low": 34.67,
          "close": 35.09,
          "volume": 5806.543,
          "close_time": 1770739199999,
          "quote_volume": 203117.15687,
          "trades": 2426,
          "taker_buy_base": 4303.962,
          "taker_buy_quote": 150550.53179
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 35.13,
          "high": 35.34,
          "low": 34.12,
          "close": 34.65,
          "volume": 6535.525,
          "close_time": 1770753599999,
          "quote_volume": 225423.14249,
          "trades": 1817,
          "taker_buy_base": 2220.779,
          "taker_buy_quote": 76998.36494
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 34.6,
          "high": 35.41,
          "low": 34.59,
          "close": 35.21,
          "volume": 1521.999,
          "close_time": 1770767999999,
          "quote_volume": 53274.10706,
          "trades": 802,
          "taker_buy_base": 655.348,
          "taker_buy_quote": 22918.36319
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 35.19,
          "high": 35.89,
          "low": 34.85,
          "close": 35.01,
          "volume": 923.546,
          "close_time": 1770782399999,
          "quote_volume": 32718.70812,
          "trades": 1187,
          "taker_buy_base": 514.67,
          "taker_buy_quote": 18249.6752
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 35.0,
          "high": 35.09,
          "low": 33.43,
          "close": 33.48,
          "volume": 5206.57,
          "close_time": 1770796799999,
          "quote_volume": 177858.66962,
          "trades": 2446,
          "taker_buy_base": 2336.309,
          "taker_buy_quote": 79850.95671
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 33.49,
          "high": 33.79,
          "low": 32.73,
          "close": 32.96,
          "volume": 3262.589,
          "close_time": 1770811199999,
          "quote_volume": 108326.64674,
          "trades": 1746,
          "taker_buy_base": 1470.783,
          "taker_buy_quote": 48938.67718
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 32.94,
          "high": 34.1,
          "low": 32.25,
          "close": 32.96,
          "volume": 7255.309,
          "close_time": 1770825599999,
          "quote_volume": 239885.57541,
          "trades": 3217,
          "taker_buy_base": 3612.295,
          "taker_buy_quote": 119512.87273
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 33.01,
          "high": 35.14,
          "low": 33.01,
          "close": 34.54,
          "volume": 10768.19,
          "close_time": 1770839999999,
          "quote_volume": 370269.58663,
          "trades": 3246,
          "taker_buy_base": 7171.618,
          "taker_buy_quote": 247104.89044
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 34.53,
          "high": 34.86,
          "low": 33.52,
          "close": 33.9,
          "volume": 3377.04,
          "close_time": 1770854399999,
          "quote_volume": 116055.64544,
          "trades": 1639,
          "taker_buy_base": 1459.032,
          "taker_buy_quote": 50096.06646
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 33.9,
          "high": 34.68,
          "low": 33.88,
          "close": 34.47,
          "volume": 1125.194,
          "close_time": 1770868799999,
          "quote_volume": 38666.94731,
          "trades": 1293,
          "taker_buy_base": 525.358,
          "taker_buy_quote": 18043.9502
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 34.45,
          "high": 34.48,
          "low": 33.9,
          "close": 34.3,
          "volume": 1488.438,
          "close_time": 1770883199999,
          "quote_volume": 50803.57562,
          "trades": 1071,
          "taker_buy_base": 1046.421,
          "taker_buy_quote": 35673.29049
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 34.34,
          "high": 35.17,
          "low": 33.81,
          "close": 34.72,
          "volume": 4738.439,
          "close_time": 1770897599999,
          "quote_volume": 163230.43668,
          "trades": 2177,
          "taker_buy_base": 1986.292,
          "taker_buy_quote": 68410.26863
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 34.76,
          "high": 34.92,
          "low": 33.96,
          "close": 34.13,
          "volume": 6903.153,
          "close_time": 1770911999999,
          "quote_volume": 237430.19083,
          "trades": 2832,
          "taker_buy_base": 3298.083,
          "taker_buy_quote": 113743.48207
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 34.14,
          "high": 34.26,
          "low": 33.08,
          "close": 33.82,
          "volume": 4993.504,
          "close_time": 1770926399999,
          "quote_volume": 167577.95202,
          "trades": 2894,
          "taker_buy_base": 2412.215,
          "taker_buy_quote": 80909.17254
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 33.84,
          "high": 34.45,
          "low": 33.12,
          "close": 34.34,
          "volume": 2166.498,
          "close_time": 1770940799999,
          "quote_volume": 72726.05972,
          "trades": 1227,
          "taker_buy_base": 1624.41,
          "taker_buy_quote": 54381.2891
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 34.32,
          "high": 34.58,
          "low": 34.01,
          "close": 34.35,
          "volume": 1599.031,
          "close_time": 1770955199999,
          "quote_volume": 54989.76741,
          "trades": 1130,
          "taker_buy_base": 1015.407,
          "taker_buy_quote": 34927.42567
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 34.36,
          "high": 34.36,
          "low": 33.82,
          "close": 34.17,
          "volume": 633.779,
          "close_time": 1770969599999,
          "quote_volume": 21590.52031,
          "trades": 619,
          "taker_buy_base": 227.508,
          "taker_buy_quote": 7763.03012
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 34.18,
          "high": 35.03,
          "low": 34.09,
          "close": 34.66,
          "volume": 2128.036,
          "close_time": 1770983999999,
          "quote_volume": 73792.97107,
          "trades": 1233,
          "taker_buy_base": 1010.598,
          "taker_buy_quote": 35064.02553
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 34.66,
          "high": 35.78,
          "low": 34.38,
          "close": 35.5,
          "volume": 9237.372,
          "close_time": 1770998399999,
          "quote_volume": 323792.20819,
          "trades": 2504,
          "taker_buy_base": 5087.276,
          "taker_buy_quote": 179094.43924
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 35.5,
          "high": 39.13,
          "low": 35.5,
          "close": 38.22,
          "volume": 27694.444,
          "close_time": 1771012799999,
          "quote_volume": 1046317.73171,
          "trades": 6637,
          "taker_buy_base": 14251.067,
          "taker_buy_quote": 538692.79512
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 38.22,
          "high": 38.43,
          "low": 37.02,
          "close": 37.02,
          "volume": 7979.656,
          "close_time": 1771027199999,
          "quote_volume": 301231.75624,
          "trades": 2864,
          "taker_buy_base": 3328.855,
          "taker_buy_quote": 125785.54353
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 37.01,
          "high": 38.32,
          "low": 36.87,
          "close": 38.21,
          "volume": 5240.152,
          "close_time": 1771041599999,
          "quote_volume": 197501.24351,
          "trades": 2172,
          "taker_buy_base": 2265.753,
          "taker_buy_quote": 85710.34869
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 38.22,
          "high": 40.53,
          "low": 37.73,
          "close": 39.74,
          "volume": 17472.128,
          "close_time": 1771055999999,
          "quote_volume": 682635.06085,
          "trades": 4370,
          "taker_buy_base": 8488.442,
          "taker_buy_quote": 332058.04545
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 39.79,
          "high": 40.44,
          "low": 38.57,
          "close": 38.69,
          "volume": 15062.148,
          "close_time": 1771070399999,
          "quote_volume": 594844.43864,
          "trades": 3973,
          "taker_buy_base": 7066.053,
          "taker_buy_quote": 280005.02
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 38.66,
          "high": 39.33,
          "low": 38.11,
          "close": 38.52,
          "volume": 7573.267,
          "close_time": 1771084799999,
          "quote_volume": 293034.46502,
          "trades": 2488,
          "taker_buy_base": 3707.35,
          "taker_buy_quote": 143382.48869
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 38.53,
          "high": 40.5,
          "low": 38.27,
          "close": 40.16,
          "volume": 13095.299,
          "close_time": 1771099199999,
          "quote_volume": 511174.69467,
          "trades": 3336,
          "taker_buy_base": 6206.576,
          "taker_buy_quote": 243420.41373
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 40.13,
          "high": 41.52,
          "low": 39.6,
          "close": 40.07,
          "volume": 16488.09,
          "close_time": 1771113599999,
          "quote_volume": 669855.50083,
          "trades": 4356,
          "taker_buy_base": 10569.149,
          "taker_buy_quote": 429197.81289
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 40.13,
          "high": 40.53,
          "low": 39.27,
          "close": 40.1,
          "volume": 10501.745,
          "close_time": 1771127999999,
          "quote_volume": 418284.90914,
          "trades": 3508,
          "taker_buy_base": 4843.887,
          "taker_buy_quote": 192804.76071
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 40.08,
          "high": 41.41,
          "low": 39.81,
          "close": 40.76,
          "volume": 8179.342,
          "close_time": 1771142399999,
          "quote_volume": 332384.82994,
          "trades": 3427,
          "taker_buy_base": 4384.804,
          "taker_buy_quote": 178240.17023
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 40.76,
          "high": 41.03,
          "low": 39.34,
          "close": 39.61,
          "volume": 12766.815,
          "close_time": 1771156799999,
          "quote_volume": 509692.54331,
          "trades": 3036,
          "taker_buy_base": 7122.198,
          "taker_buy_quote": 284642.99365
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 39.62,
          "high": 39.71,
          "low": 37.66,
          "close": 37.84,
          "volume": 19691.348,
          "close_time": 1771171199999,
          "quote_volume": 758751.73091,
          "trades": 3665,
          "taker_buy_base": 7435.645,
          "taker_buy_quote": 287323.38131
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 37.82,
          "high": 37.83,
          "low": 36.67,
          "close": 36.96,
          "volume": 4163.646,
          "close_time": 1771185599999,
          "quote_volume": 154616.16802,
          "trades": 2315,
          "taker_buy_base": 1950.613,
          "taker_buy_quote": 72399.52319
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 36.98,
          "high": 37.55,
          "low": 36.75,
          "close": 37.55,
          "volume": 2673.129,
          "close_time": 1771199999999,
          "quote_volume": 99596.02052,
          "trades": 1168,
          "taker_buy_base": 1545.46,
          "taker_buy_quote": 57645.16848
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 37.56,
          "high": 37.95,
          "low": 37.1,
          "close": 37.47,
          "volume": 2769.605,
          "close_time": 1771214399999,
          "quote_volume": 104125.30763,
          "trades": 1413,
          "taker_buy_base": 1468.254,
          "taker_buy_quote": 55167.03933
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 37.52,
          "high": 37.95,
          "low": 36.69,
          "close": 36.92,
          "volume": 5677.272,
          "close_time": 1771228799999,
          "quote_volume": 210295.5117,
          "trades": 1287,
          "taker_buy_base": 3967.302,
          "taker_buy_quote": 146915.3773
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 36.93,
          "high": 37.59,
          "low": 36.74,
          "close": 37.32,
          "volume": 2576.651,
          "close_time": 1771243199999,
          "quote_volume": 95753.27364,
          "trades": 1205,
          "taker_buy_base": 1166.7,
          "taker_buy_quote": 43340.47433
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 37.31,
          "high": 39.2,
          "low": 36.73,
          "close": 37.14,
          "volume": 8089.434,
          "close_time": 1771257599999,
          "quote_volume": 306684.67709,
          "trades": 3211,
          "taker_buy_base": 4576.393,
          "taker_buy_quote": 173579.76186
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 37.14,
          "high": 38.28,
          "low": 37.08,
          "close": 37.62,
          "volume": 6209.05,
          "close_time": 1771271999999,
          "quote_volume": 234582.65576,
          "trades": 2388,
          "taker_buy_base": 3035.782,
          "taker_buy_quote": 114775.3042
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 37.65,
          "high": 38.47,
          "low": 37.48,
          "close": 38.15,
          "volume": 3942.801,
          "close_time": 1771286399999,
          "quote_volume": 150492.10283,
          "trades": 1568,
          "taker_buy_base": 2561.976,
          "taker_buy_quote": 97849.63873
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 38.11,
          "high": 38.74,
          "low": 37.86,
          "close": 38.24,
          "volume": 1403.661,
          "close_time": 1771300799999,
          "quote_volume": 53798.4738,
          "trades": 1397,
          "taker_buy_base": 702.904,
          "taker_buy_quote": 26962.2941
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 38.22,
          "high": 38.4,
          "low": 37.4,
          "close": 37.88,
          "volume": 2921.315,
          "close_time": 1771315199999,
          "quote_volume": 110833.04231,
          "trades": 1325,
          "taker_buy_base": 1580.005,
          "taker_buy_quote": 59970.76152
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 37.88,
          "high": 38.02,
          "low": 37.25,
          "close": 37.77,
          "volume": 2008.194,
          "close_time": 1771329599999,
          "quote_volume": 75530.79644,
          "trades": 1028,
          "taker_buy_base": 1215.99,
          "taker_buy_quote": 45771.13765
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 37.7,
          "high": 38.0,
          "low": 36.61,
          "close": 37.32,
          "volume": 2746.795,
          "close_time": 1771343999999,
          "quote_volume": 102724.67925,
          "trades": 1836,
          "taker_buy_base": 920.069,
          "taker_buy_quote": 34372.06268
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 37.29,
          "high": 37.96,
          "low": 36.87,
          "close": 37.46,
          "volume": 6165.374,
          "close_time": 1771358399999,
          "quote_volume": 231023.66904,
          "trades": 2266,
          "taker_buy_base": 3200.914,
          "taker_buy_quote": 120137.68612
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 37.45,
          "high": 37.46,
          "low": 36.85,
          "close": 37.32,
          "volume": 2078.865,
          "close_time": 1771372799999,
          "quote_volume": 77151.25732,
          "trades": 858,
          "taker_buy_base": 600.501,
          "taker_buy_quote": 22314.65596
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 37.32,
          "high": 37.97,
          "low": 36.98,
          "close": 37.9,
          "volume": 2820.763,
          "close_time": 1771387199999,
          "quote_volume": 106124.97184,
          "trades": 1699,
          "taker_buy_base": 1818.134,
          "taker_buy_quote": 68535.27144
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 37.92,
          "high": 38.22,
          "low": 37.5,
          "close": 38.02,
          "volume": 1983.369,
          "close_time": 1771401599999,
          "quote_volume": 74928.4502,
          "trades": 799,
          "taker_buy_base": 896.648,
          "taker_buy_quote": 33937.94634
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 38.03,
          "high": 38.16,
          "low": 37.05,
          "close": 37.22,
          "volume": 1700.853,
          "close_time": 1771415999999,
          "quote_volume": 64080.78825,
          "trades": 1111,
          "taker_buy_base": 968.872,
          "taker_buy_quote": 36516.06903
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 37.24,
          "high": 37.67,
          "low": 36.8,
          "close": 37.38,
          "volume": 3337.997,
          "close_time": 1771430399999,
          "quote_volume": 124238.82458,
          "trades": 1815,
          "taker_buy_base": 968.582,
          "taker_buy_quote": 35983.13669
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 37.36,
          "high": 37.44,
          "low": 35.69,
          "close": 35.81,
          "volume": 5806.991,
          "close_time": 1771444799999,
          "quote_volume": 212217.2419,
          "trades": 2062,
          "taker_buy_base": 1785.972,
          "taker_buy_quote": 64758.86747
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 35.81,
          "high": 35.97,
          "low": 35.22,
          "close": 35.54,
          "volume": 2707.782,
          "close_time": 1771459199999,
          "quote_volume": 96032.02138,
          "trades": 1183,
          "taker_buy_base": 1978.792,
          "taker_buy_quote": 70068.18422
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 35.51,
          "high": 35.92,
          "low": 35.34,
          "close": 35.67,
          "volume": 584.543,
          "close_time": 1771473599999,
          "quote_volume": 20821.04317,
          "trades": 759,
          "taker_buy_base": 292.657,
          "taker_buy_quote": 10434.01885
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 35.68,
          "high": 36.37,
          "low": 35.53,
          "close": 36.22,
          "volume": 1287.369,
          "close_time": 1771487999999,
          "quote_volume": 46369.01052,
          "trades": 992,
          "taker_buy_base": 648.46,
          "taker_buy_quote": 23409.20183
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 36.19,
          "high": 36.26,
          "low": 34.9,
          "close": 35.04,
          "volume": 2677.718,
          "close_time": 1771502399999,
          "quote_volume": 94835.44337,
          "trades": 1601,
          "taker_buy_base": 1473.224,
          "taker_buy_quote": 52278.97439
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 35.03,
          "high": 35.06,
          "low": 34.07,
          "close": 34.38,
          "volume": 3298.719,
          "close_time": 1771516799999,
          "quote_volume": 113903.83218,
          "trades": 2178,
          "taker_buy_base": 1653.934,
          "taker_buy_quote": 57127.99048
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 34.36,
          "high": 34.91,
          "low": 34.12,
          "close": 34.79,
          "volume": 3152.139,
          "close_time": 1771531199999,
          "quote_volume": 108913.14941,
          "trades": 1474,
          "taker_buy_base": 1518.907,
          "taker_buy_quote": 52507.6385
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 34.76,
          "high": 34.93,
          "low": 34.32,
          "close": 34.55,
          "volume": 1836.46,
          "close_time": 1771545599999,
          "quote_volume": 63519.84214,
          "trades": 798,
          "taker_buy_base": 630.33,
          "taker_buy_quote": 21852.39853
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 34.55,
          "high": 34.95,
          "low": 33.83,
          "close": 34.23,
          "volume": 1890.827,
          "close_time": 1771559999999,
          "quote_volume": 65171.1277,
          "trades": 1151,
          "taker_buy_base": 708.589,
          "taker_buy_quote": 24406.4226
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 34.24,
          "high": 34.45,
          "low": 33.78,
          "close": 33.8,
          "volume": 3014.978,
          "close_time": 1771574399999,
          "quote_volume": 103026.62158,
          "trades": 1503,
          "taker_buy_base": 1818.195,
          "taker_buy_quote": 62211.15368
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 33.84,
          "high": 34.3,
          "low": 33.44,
          "close": 33.53,
          "volume": 4652.821,
          "close_time": 1771588799999,
          "quote_volume": 156813.06325,
          "trades": 1344,
          "taker_buy_base": 3624.289,
          "taker_buy_quote": 122031.67636
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 33.53,
          "high": 33.96,
          "low": 32.78,
          "close": 33.69,
          "volume": 9305.394,
          "close_time": 1771603199999,
          "quote_volume": 310202.4112,
          "trades": 3027,
          "taker_buy_base": 4974.522,
          "taker_buy_quote": 165931.99408
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 33.7,
          "high": 33.93,
          "low": 32.97,
          "close": 33.72,
          "volume": 8244.232,
          "close_time": 1771617599999,
          "quote_volume": 276859.61263,
          "trades": 2437,
          "taker_buy_base": 4571.55,
          "taker_buy_quote": 153433.14762
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 33.7,
          "high": 35.4,
          "low": 33.61,
          "close": 35.18,
          "volume": 6020.787,
          "close_time": 1771631999999,
          "quote_volume": 207578.397,
          "trades": 1950,
          "taker_buy_base": 3162.633,
          "taker_buy_quote": 108750.38711
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 35.2,
          "high": 36.01,
          "low": 34.51,
          "close": 34.56,
          "volume": 3912.211,
          "close_time": 1771646399999,
          "quote_volume": 137342.77689,
          "trades": 1738,
          "taker_buy_base": 1924.949,
          "taker_buy_quote": 67739.36522
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 34.57,
          "high": 34.84,
          "low": 34.27,
          "close": 34.37,
          "volume": 1745.867,
          "close_time": 1771660799999,
          "quote_volume": 60288.38936,
          "trades": 932,
          "taker_buy_base": 964.08,
          "taker_buy_quote": 33246.86127
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 34.36,
          "high": 35.04,
          "low": 34.28,
          "close": 34.64,
          "volume": 5329.822,
          "close_time": 1771675199999,
          "quote_volume": 185268.01109,
          "trades": 1035,
          "taker_buy_base": 2307.219,
          "taker_buy_quote": 80217.3171
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 34.67,
          "high": 34.97,
          "low": 34.3,
          "close": 34.52,
          "volume": 3418.66,
          "close_time": 1771689599999,
          "quote_volume": 118154.51238,
          "trades": 1205,
          "taker_buy_base": 1803.032,
          "taker_buy_quote": 62376.41286
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 34.53,
          "high": 34.76,
          "low": 34.18,
          "close": 34.32,
          "volume": 2209.514,
          "close_time": 1771703999999,
          "quote_volume": 76267.03503,
          "trades": 918,
          "taker_buy_base": 1067.0,
          "taker_buy_quote": 36840.04423
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 34.29,
          "high": 34.4,
          "low": 33.84,
          "close": 33.96,
          "volume": 3139.577,
          "close_time": 1771718399999,
          "quote_volume": 106886.78281,
          "trades": 1083,
          "taker_buy_base": 1405.797,
          "taker_buy_quote": 47853.13065
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 33.96,
          "high": 34.06,
          "low": 33.53,
          "close": 33.84,
          "volume": 1441.706,
          "close_time": 1771732799999,
          "quote_volume": 48699.69341,
          "trades": 956,
          "taker_buy_base": 853.028,
          "taker_buy_quote": 28820.21788
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 33.83,
          "high": 34.49,
          "low": 33.75,
          "close": 34.34,
          "volume": 2367.024,
          "close_time": 1771747199999,
          "quote_volume": 80848.19714,
          "trades": 954,
          "taker_buy_base": 1757.199,
          "taker_buy_quote": 60055.81073
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 34.42,
          "high": 34.53,
          "low": 33.79,
          "close": 33.9,
          "volume": 2050.51,
          "close_time": 1771761599999,
          "quote_volume": 70058.71164,
          "trades": 796,
          "taker_buy_base": 705.575,
          "taker_buy_quote": 24061.07449
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 33.93,
          "high": 33.97,
          "low": 32.97,
          "close": 33.38,
          "volume": 2692.669,
          "close_time": 1771775999999,
          "quote_volume": 90049.57699,
          "trades": 1530,
          "taker_buy_base": 1106.198,
          "taker_buy_quote": 36949.22529
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 33.39,
          "high": 33.39,
          "low": 32.83,
          "close": 32.98,
          "volume": 2032.245,
          "close_time": 1771790399999,
          "quote_volume": 67298.86981,
          "trades": 1050,
          "taker_buy_base": 1308.823,
          "taker_buy_quote": 43343.32105
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 32.98,
          "high": 33.3,
          "low": 32.7,
          "close": 33.12,
          "volume": 1682.327,
          "close_time": 1771804799999,
          "quote_volume": 55658.32278,
          "trades": 771,
          "taker_buy_base": 555.574,
          "taker_buy_quote": 18379.54731
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 33.11,
          "high": 33.23,
          "low": 31.07,
          "close": 31.84,
          "volume": 15817.362,
          "close_time": 1771819199999,
          "quote_volume": 504695.64045,
          "trades": 4380,
          "taker_buy_base": 7383.081,
          "taker_buy_quote": 235553.25062
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 31.85,
          "high": 32.84,
          "low": 31.5,
          "close": 32.7,
          "volume": 3033.755,
          "close_time": 1771833599999,
          "quote_volume": 97457.23739,
          "trades": 1338,
          "taker_buy_base": 1668.708,
          "taker_buy_quote": 53799.99118
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 32.69,
          "high": 33.49,
          "low": 32.46,
          "close": 33.18,
          "volume": 1586.403,
          "close_time": 1771847999999,
          "quote_volume": 52378.63492,
          "trades": 1049,
          "taker_buy_base": 851.403,
          "taker_buy_quote": 28095.23366
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 33.19,
          "high": 33.84,
          "low": 32.88,
          "close": 33.02,
          "volume": 3981.398,
          "close_time": 1771862399999,
          "quote_volume": 133002.06835,
          "trades": 1782,
          "taker_buy_base": 2194.621,
          "taker_buy_quote": 73445.3129
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 33.0,
          "high": 33.0,
          "low": 31.83,
          "close": 31.89,
          "volume": 7725.713,
          "close_time": 1771876799999,
          "quote_volume": 249795.38195,
          "trades": 2016,
          "taker_buy_base": 2281.803,
          "taker_buy_quote": 73790.4476
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 31.88,
          "high": 32.55,
          "low": 31.81,
          "close": 31.93,
          "volume": 1481.509,
          "close_time": 1771891199999,
          "quote_volume": 47766.48953,
          "trades": 979,
          "taker_buy_base": 941.271,
          "taker_buy_quote": 30349.91823
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 31.94,
          "high": 32.35,
          "low": 31.46,
          "close": 31.76,
          "volume": 1257.186,
          "close_time": 1771905599999,
          "quote_volume": 40071.65098,
          "trades": 1205,
          "taker_buy_base": 685.285,
          "taker_buy_quote": 21873.35369
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 31.78,
          "high": 31.82,
          "low": 31.26,
          "close": 31.49,
          "volume": 1553.361,
          "close_time": 1771919999999,
          "quote_volume": 48993.19905,
          "trades": 1213,
          "taker_buy_base": 713.786,
          "taker_buy_quote": 22519.6605
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 31.49,
          "high": 31.81,
          "low": 31.27,
          "close": 31.72,
          "volume": 1443.552,
          "close_time": 1771934399999,
          "quote_volume": 45595.61501,
          "trades": 805,
          "taker_buy_base": 717.751,
          "taker_buy_quote": 22664.74705
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 31.73,
          "high": 32.76,
          "low": 31.56,
          "close": 32.46,
          "volume": 3625.107,
          "close_time": 1771948799999,
          "quote_volume": 117058.79643,
          "trades": 1971,
          "taker_buy_base": 2069.834,
          "taker_buy_quote": 66936.3175
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 32.45,
          "high": 33.57,
          "low": 32.44,
          "close": 33.04,
          "volume": 8312.183,
          "close_time": 1771963199999,
          "quote_volume": 275327.94609,
          "trades": 2060,
          "taker_buy_base": 6076.681,
          "taker_buy_quote": 201666.60552
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 33.06,
          "high": 33.06,
          "low": 32.29,
          "close": 32.36,
          "volume": 1035.059,
          "close_time": 1771977599999,
          "quote_volume": 33831.11131,
          "trades": 782,
          "taker_buy_base": 324.16,
          "taker_buy_quote": 10598.3233
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 32.38,
          "high": 33.96,
          "low": 32.15,
          "close": 33.0,
          "volume": 2302.13,
          "close_time": 1771991999999,
          "quote_volume": 76803.67003,
          "trades": 1551,
          "taker_buy_base": 1235.425,
          "taker_buy_quote": 41254.53224
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 32.99,
          "high": 33.33,
          "low": 32.69,
          "close": 33.15,
          "volume": 1731.654,
          "close_time": 1772006399999,
          "quote_volume": 57176.15593,
          "trades": 982,
          "taker_buy_base": 420.943,
          "taker_buy_quote": 13885.07449
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 33.17,
          "high": 34.06,
          "low": 33.13,
          "close": 33.86,
          "volume": 6222.721,
          "close_time": 1772020799999,
          "quote_volume": 210001.73312,
          "trades": 1490,
          "taker_buy_base": 2937.885,
          "taker_buy_quote": 99025.01212
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 33.84,
          "high": 35.09,
          "low": 33.81,
          "close": 34.83,
          "volume": 6228.416,
          "close_time": 1772035199999,
          "quote_volume": 215136.15623,
          "trades": 2069,
          "taker_buy_base": 2734.827,
          "taker_buy_quote": 94162.207
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 34.84,
          "high": 35.93,
          "low": 34.84,
          "close": 35.63,
          "volume": 6684.528,
          "close_time": 1772049599999,
          "quote_volume": 236219.75036,
          "trades": 2295,
          "taker_buy_base": 3320.78,
          "taker_buy_quote": 117053.40787
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 35.67,
          "high": 36.16,
          "low": 34.46,
          "close": 34.82,
          "volume": 10078.669,
          "close_time": 1772063999999,
          "quote_volume": 356477.29559,
          "trades": 2592,
          "taker_buy_base": 4631.454,
          "taker_buy_quote": 164112.26565
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 34.82,
          "high": 36.25,
          "low": 34.67,
          "close": 36.09,
          "volume": 1093.725,
          "close_time": 1772078399999,
          "quote_volume": 38629.49614,
          "trades": 1693,
          "taker_buy_base": 683.545,
          "taker_buy_quote": 24112.88562
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 36.06,
          "high": 36.08,
          "low": 35.05,
          "close": 35.21,
          "volume": 2938.397,
          "close_time": 1772092799999,
          "quote_volume": 104350.21627,
          "trades": 1681,
          "taker_buy_base": 936.792,
          "taker_buy_quote": 33158.4762
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 35.21,
          "high": 35.77,
          "low": 34.92,
          "close": 34.92,
          "volume": 5104.257,
          "close_time": 1772107199999,
          "quote_volume": 179661.87862,
          "trades": 1653,
          "taker_buy_base": 2088.579,
          "taker_buy_quote": 73563.65727
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 34.94,
          "high": 35.27,
          "low": 34.29,
          "close": 34.61,
          "volume": 3919.333,
          "close_time": 1772121599999,
          "quote_volume": 136062.94204,
          "trades": 2134,
          "taker_buy_base": 2158.539,
          "taker_buy_quote": 75015.13607
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 34.59,
          "high": 34.69,
          "low": 33.69,
          "close": 34.51,
          "volume": 3779.255,
          "close_time": 1772135999999,
          "quote_volume": 128896.8311,
          "trades": 1992,
          "taker_buy_base": 1308.473,
          "taker_buy_quote": 44767.49749
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 34.43,
          "high": 34.55,
          "low": 34.06,
          "close": 34.17,
          "volume": 466.805,
          "close_time": 1772150399999,
          "quote_volume": 15983.74656,
          "trades": 472,
          "taker_buy_base": 285.863,
          "taker_buy_quote": 9788.31432
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 34.18,
          "high": 34.83,
          "low": 33.84,
          "close": 34.76,
          "volume": 1669.254,
          "close_time": 1772164799999,
          "quote_volume": 56918.0453,
          "trades": 769,
          "taker_buy_base": 1417.574,
          "taker_buy_quote": 48313.47765
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 34.75,
          "high": 35.73,
          "low": 34.65,
          "close": 35.03,
          "volume": 5721.662,
          "close_time": 1772179199999,
          "quote_volume": 200453.68552,
          "trades": 1736,
          "taker_buy_base": 2019.473,
          "taker_buy_quote": 70748.97484
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 35.03,
          "high": 35.28,
          "low": 34.05,
          "close": 34.23,
          "volume": 2511.54,
          "close_time": 1772193599999,
          "quote_volume": 87011.92898,
          "trades": 1570,
          "taker_buy_base": 1353.345,
          "taker_buy_quote": 46967.41954
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 34.22,
          "high": 34.41,
          "low": 33.63,
          "close": 33.81,
          "volume": 3980.956,
          "close_time": 1772207999999,
          "quote_volume": 134931.65052,
          "trades": 1968,
          "taker_buy_base": 1925.326,
          "taker_buy_quote": 65319.80659
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 33.8,
          "high": 33.88,
          "low": 33.13,
          "close": 33.31,
          "volume": 1294.91,
          "close_time": 1772222399999,
          "quote_volume": 43338.05448,
          "trades": 1104,
          "taker_buy_base": 610.947,
          "taker_buy_quote": 20480.8764
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 33.28,
          "high": 33.57,
          "low": 32.5,
          "close": 33.26,
          "volume": 2674.62,
          "close_time": 1772236799999,
          "quote_volume": 88512.3884,
          "trades": 898,
          "taker_buy_base": 1769.687,
          "taker_buy_quote": 58688.96158
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 33.27,
          "high": 33.48,
          "low": 32.98,
          "close": 33.03,
          "volume": 366.229,
          "close_time": 1772251199999,
          "quote_volume": 12189.06949,
          "trades": 445,
          "taker_buy_base": 226.12,
          "taker_buy_quote": 7534.3726
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 33.02,
          "high": 33.06,
          "low": 30.56,
          "close": 31.18,
          "volume": 4787.922,
          "close_time": 1772265599999,
          "quote_volume": 149905.92968,
          "trades": 2292,
          "taker_buy_base": 2026.623,
          "taker_buy_quote": 63347.29196
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 31.16,
          "high": 31.33,
          "low": 30.73,
          "close": 30.94,
          "volume": 4479.733,
          "close_time": 1772279999999,
          "quote_volume": 139454.19358,
          "trades": 1527,
          "taker_buy_base": 2978.993,
          "taker_buy_quote": 92788.04475
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 30.95,
          "high": 32.15,
          "low": 30.71,
          "close": 31.73,
          "volume": 6233.697,
          "close_time": 1772294399999,
          "quote_volume": 197623.47995,
          "trades": 2243,
          "taker_buy_base": 4072.13,
          "taker_buy_quote": 129110.79302
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 31.76,
          "high": 32.44,
          "low": 30.87,
          "close": 32.12,
          "volume": 12523.773,
          "close_time": 1772308799999,
          "quote_volume": 393184.88446,
          "trades": 2671,
          "taker_buy_base": 4618.231,
          "taker_buy_quote": 145517.87521
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 32.1,
          "high": 33.26,
          "low": 32.05,
          "close": 32.85,
          "volume": 2843.595,
          "close_time": 1772323199999,
          "quote_volume": 93157.39305,
          "trades": 1773,
          "taker_buy_base": 1505.306,
          "taker_buy_quote": 49297.21887
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 32.88,
          "high": 34.53,
          "low": 32.48,
          "close": 33.92,
          "volume": 3393.418,
          "close_time": 1772337599999,
          "quote_volume": 113910.44155,
          "trades": 2070,
          "taker_buy_base": 2195.99,
          "taker_buy_quote": 73797.48159
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 33.92,
          "high": 34.18,
          "low": 33.4,
          "close": 33.8,
          "volume": 2629.113,
          "close_time": 1772351999999,
          "quote_volume": 88738.78292,
          "trades": 1290,
          "taker_buy_base": 1332.105,
          "taker_buy_quote": 45016.21584
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 33.8,
          "high": 33.93,
          "low": 32.77,
          "close": 32.93,
          "volume": 2061.77,
          "close_time": 1772366399999,
          "quote_volume": 68213.93737,
          "trades": 1137,
          "taker_buy_base": 854.093,
          "taker_buy_quote": 28249.77762
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 32.93,
          "high": 33.44,
          "low": 32.2,
          "close": 32.56,
          "volume": 5594.7,
          "close_time": 1772380799999,
          "quote_volume": 183917.5764,
          "trades": 2027,
          "taker_buy_base": 1376.785,
          "taker_buy_quote": 45146.83573
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 32.54,
          "high": 32.96,
          "low": 31.6,
          "close": 31.62,
          "volume": 2132.85,
          "close_time": 1772395199999,
          "quote_volume": 68588.84297,
          "trades": 1458,
          "taker_buy_base": 1199.743,
          "taker_buy_quote": 38655.16479
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 31.62,
          "high": 32.28,
          "low": 31.07,
          "close": 31.88,
          "volume": 2055.327,
          "close_time": 1772409599999,
          "quote_volume": 64819.48894,
          "trades": 1276,
          "taker_buy_base": 1269.577,
          "taker_buy_quote": 40088.54613
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 31.88,
          "high": 32.76,
          "low": 31.88,
          "close": 32.49,
          "volume": 1814.795,
          "close_time": 1772423999999,
          "quote_volume": 58898.15387,
          "trades": 1282,
          "taker_buy_base": 831.561,
          "taker_buy_quote": 26996.28895
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 32.51,
          "high": 32.51,
          "low": 31.45,
          "close": 31.67,
          "volume": 1217.759,
          "close_time": 1772438399999,
          "quote_volume": 38958.44251,
          "trades": 998,
          "taker_buy_base": 540.306,
          "taker_buy_quote": 17279.88342
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 31.68,
          "high": 32.23,
          "low": 31.4,
          "close": 31.95,
          "volume": 1429.692,
          "close_time": 1772452799999,
          "quote_volume": 45542.46274,
          "trades": 1049,
          "taker_buy_base": 856.756,
          "taker_buy_quote": 27337.22308
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 31.96,
          "high": 34.3,
          "low": 31.8,
          "close": 33.92,
          "volume": 12781.94,
          "close_time": 1772467199999,
          "quote_volume": 422161.39217,
          "trades": 2915,
          "taker_buy_base": 8533.113,
          "taker_buy_quote": 281395.03339
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 33.94,
          "high": 35.16,
          "low": 33.94,
          "close": 34.93,
          "volume": 13995.26,
          "close_time": 1772481599999,
          "quote_volume": 485314.43498,
          "trades": 3962,
          "taker_buy_base": 7893.584,
          "taker_buy_quote": 274003.90382
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 34.93,
          "high": 35.26,
          "low": 34.34,
          "close": 34.78,
          "volume": 3649.847,
          "close_time": 1772495999999,
          "quote_volume": 126862.62861,
          "trades": 1870,
          "taker_buy_base": 1159.758,
          "taker_buy_quote": 40236.35205
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 34.79,
          "high": 34.92,
          "low": 33.87,
          "close": 33.95,
          "volume": 1888.032,
          "close_time": 1772510399999,
          "quote_volume": 64811.94331,
          "trades": 1513,
          "taker_buy_base": 736.127,
          "taker_buy_quote": 25323.70245
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 33.96,
          "high": 34.49,
          "low": 33.84,
          "close": 34.0,
          "volume": 992.17,
          "close_time": 1772524799999,
          "quote_volume": 33831.36681,
          "trades": 1301,
          "taker_buy_base": 634.755,
          "taker_buy_quote": 21663.83699
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 34.01,
          "high": 34.17,
          "low": 32.91,
          "close": 33.2,
          "volume": 2388.953,
          "close_time": 1772539199999,
          "quote_volume": 79669.89284,
          "trades": 1792,
          "taker_buy_base": 1144.494,
          "taker_buy_quote": 38194.53612
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 33.23,
          "high": 33.8,
          "low": 32.39,
          "close": 33.11,
          "volume": 2172.846,
          "close_time": 1772553599999,
          "quote_volume": 71776.73484,
          "trades": 2289,
          "taker_buy_base": 1174.772,
          "taker_buy_quote": 38899.74782
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 33.09,
          "high": 34.21,
          "low": 32.82,
          "close": 33.81,
          "volume": 2158.251,
          "close_time": 1772567999999,
          "quote_volume": 72760.60201,
          "trades": 2382,
          "taker_buy_base": 1314.221,
          "taker_buy_quote": 44290.46531
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 33.8,
          "high": 34.37,
          "low": 33.17,
          "close": 34.2,
          "volume": 1075.944,
          "close_time": 1772582399999,
          "quote_volume": 36258.37119,
          "trades": 1166,
          "taker_buy_base": 630.062,
          "taker_buy_quote": 21269.33543
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 34.19,
          "high": 34.78,
          "low": 33.62,
          "close": 33.9,
          "volume": 2253.244,
          "close_time": 1772596799999,
          "quote_volume": 77522.55547,
          "trades": 1806,
          "taker_buy_base": 1369.507,
          "taker_buy_quote": 47172.24717
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 33.91,
          "high": 34.92,
          "low": 33.61,
          "close": 34.7,
          "volume": 1144.092,
          "close_time": 1772611199999,
          "quote_volume": 38965.02094,
          "trades": 1263,
          "taker_buy_base": 535.075,
          "taker_buy_quote": 18235.12292
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 34.68,
          "high": 35.86,
          "low": 34.26,
          "close": 34.82,
          "volume": 5482.66,
          "close_time": 1772625599999,
          "quote_volume": 193689.44363,
          "trades": 2543,
          "taker_buy_base": 2273.08,
          "taker_buy_quote": 80147.41566
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 34.81,
          "high": 36.02,
          "low": 34.54,
          "close": 36.02,
          "volume": 4106.196,
          "close_time": 1772639999999,
          "quote_volume": 145355.92781,
          "trades": 2433,
          "taker_buy_base": 2267.919,
          "taker_buy_quote": 80526.65144
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 36.01,
          "high": 36.28,
          "low": 35.14,
          "close": 36.0,
          "volume": 8339.567,
          "close_time": 1772654399999,
          "quote_volume": 298189.27074,
          "trades": 2244,
          "taker_buy_base": 4339.281,
          "taker_buy_quote": 155206.2689
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 35.99,
          "high": 36.32,
          "low": 34.76,
          "close": 35.08,
          "volume": 1786.895,
          "close_time": 1772668799999,
          "quote_volume": 63586.04933,
          "trades": 1387,
          "taker_buy_base": 893.867,
          "taker_buy_quote": 31807.59965
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 35.07,
          "high": 35.46,
          "low": 34.67,
          "close": 34.84,
          "volume": 1240.89,
          "close_time": 1772683199999,
          "quote_volume": 43431.65242,
          "trades": 1099,
          "taker_buy_base": 711.903,
          "taker_buy_quote": 24948.68584
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 34.83,
          "high": 34.94,
          "low": 34.29,
          "close": 34.5,
          "volume": 1295.172,
          "close_time": 1772697599999,
          "quote_volume": 44823.05418,
          "trades": 689,
          "taker_buy_base": 731.919,
          "taker_buy_quote": 25346.58179
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 34.5,
          "high": 35.36,
          "low": 34.41,
          "close": 34.79,
          "volume": 1981.099,
          "close_time": 1772711999999,
          "quote_volume": 69260.41217,
          "trades": 462,
          "taker_buy_base": 1248.782,
          "taker_buy_quote": 43625.56299
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 34.79,
          "high": 35.26,
          "low": 34.35,
          "close": 34.4,
          "volume": 2107.821,
          "close_time": 1772726399999,
          "quote_volume": 73174.06574,
          "trades": 681,
          "taker_buy_base": 1152.858,
          "taker_buy_quote": 40054.81752
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 34.4,
          "high": 34.67,
          "low": 33.71,
          "close": 34.34,
          "volume": 2516.946,
          "close_time": 1772740799999,
          "quote_volume": 85461.07018,
          "trades": 529,
          "taker_buy_base": 1528.817,
          "taker_buy_quote": 51796.01175
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 34.36,
          "high": 34.88,
          "low": 34.25,
          "close": 34.29,
          "volume": 571.115,
          "close_time": 1772755199999,
          "quote_volume": 19752.85528,
          "trades": 156,
          "taker_buy_base": 354.417,
          "taker_buy_quote": 12251.81637
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 34.33,
          "high": 34.8,
          "low": 34.12,
          "close": 34.63,
          "volume": 684.013,
          "close_time": 1772769599999,
          "quote_volume": 23603.91437,
          "trades": 202,
          "taker_buy_base": 360.922,
          "taker_buy_quote": 12464.84198
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 34.59,
          "high": 34.59,
          "low": 34.01,
          "close": 34.43,
          "volume": 874.62,
          "close_time": 1772783999999,
          "quote_volume": 29961.64613,
          "trades": 216,
          "taker_buy_base": 438.55,
          "taker_buy_quote": 15041.99829
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 34.36,
          "high": 34.36,
          "low": 33.71,
          "close": 33.73,
          "volume": 726.614,
          "close_time": 1772798399999,
          "quote_volume": 24752.69987,
          "trades": 252,
          "taker_buy_base": 299.366,
          "taker_buy_quote": 10231.88714
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 33.73,
          "high": 33.85,
          "low": 32.36,
          "close": 32.52,
          "volume": 2989.295,
          "close_time": 1772812799999,
          "quote_volume": 99285.95295,
          "trades": 595,
          "taker_buy_base": 1274.642,
          "taker_buy_quote": 42378.95355
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 32.53,
          "high": 32.74,
          "low": 32.15,
          "close": 32.47,
          "volume": 1500.38,
          "close_time": 1772827199999,
          "quote_volume": 48749.24295,
          "trades": 263,
          "taker_buy_base": 403.039,
          "taker_buy_quote": 13109.44186
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 32.55,
          "high": 32.69,
          "low": 32.39,
          "close": 32.5,
          "volume": 309.623,
          "close_time": 1772841599999,
          "quote_volume": 10065.43983,
          "trades": 66,
          "taker_buy_base": 124.922,
          "taker_buy_quote": 4065.36313
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 32.48,
          "high": 32.5,
          "low": 32.1,
          "close": 32.2,
          "volume": 515.262,
          "close_time": 1772855999999,
          "quote_volume": 16634.0957,
          "trades": 77,
          "taker_buy_base": 46.104,
          "taker_buy_quote": 1489.73486
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 32.2,
          "high": 32.45,
          "low": 32.02,
          "close": 32.34,
          "volume": 456.936,
          "close_time": 1772870399999,
          "quote_volume": 14742.19291,
          "trades": 85,
          "taker_buy_base": 330.108,
          "taker_buy_quote": 10633.30459
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 32.46,
          "high": 32.89,
          "low": 32.38,
          "close": 32.64,
          "volume": 972.633,
          "close_time": 1772884799999,
          "quote_volume": 31769.63869,
          "trades": 167,
          "taker_buy_base": 408.979,
          "taker_buy_quote": 13366.45628
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 32.72,
          "high": 32.83,
          "low": 32.32,
          "close": 32.32,
          "volume": 433.171,
          "close_time": 1772899199999,
          "quote_volume": 14111.83685,
          "trades": 113,
          "taker_buy_base": 153.589,
          "taker_buy_quote": 5003.05003
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 32.42,
          "high": 32.68,
          "low": 31.72,
          "close": 31.78,
          "volume": 2789.602,
          "close_time": 1772913599999,
          "quote_volume": 89947.728,
          "trades": 375,
          "taker_buy_base": 1427.202,
          "taker_buy_quote": 46152.84971
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 31.89,
          "high": 32.15,
          "low": 31.6,
          "close": 31.83,
          "volume": 971.459,
          "close_time": 1772927999999,
          "quote_volume": 30975.03703,
          "trades": 194,
          "taker_buy_base": 327.624,
          "taker_buy_quote": 10471.02017
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 31.81,
          "high": 31.84,
          "low": 31.11,
          "close": 31.25,
          "volume": 520.949,
          "close_time": 1772942399999,
          "quote_volume": 16398.01202,
          "trades": 165,
          "taker_buy_base": 246.525,
          "taker_buy_quote": 7785.67987
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 31.25,
          "high": 31.48,
          "low": 31.07,
          "close": 31.26,
          "volume": 384.655,
          "close_time": 1772956799999,
          "quote_volume": 12037.01194,
          "trades": 146,
          "taker_buy_base": 182.576,
          "taker_buy_quote": 5717.27204
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 31.27,
          "high": 31.71,
          "low": 31.04,
          "close": 31.37,
          "volume": 827.381,
          "close_time": 1772971199999,
          "quote_volume": 25946.87122,
          "trades": 248,
          "taker_buy_base": 419.104,
          "taker_buy_quote": 13141.14923
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 31.3,
          "high": 31.44,
          "low": 30.71,
          "close": 30.87,
          "volume": 1427.02,
          "close_time": 1772985599999,
          "quote_volume": 44313.57154,
          "trades": 307,
          "taker_buy_base": 310.291,
          "taker_buy_quote": 9665.9224
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 30.83,
          "high": 31.26,
          "low": 30.52,
          "close": 31.12,
          "volume": 1496.68,
          "close_time": 1772999999999,
          "quote_volume": 46175.37797,
          "trades": 362,
          "taker_buy_base": 805.443,
          "taker_buy_quote": 24892.51047
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 31.09,
          "high": 31.23,
          "low": 30.09,
          "close": 30.41,
          "volume": 2863.892,
          "close_time": 1773014399999,
          "quote_volume": 87613.01067,
          "trades": 533,
          "taker_buy_base": 922.621,
          "taker_buy_quote": 28316.96998
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 30.47,
          "high": 31.26,
          "low": 30.2,
          "close": 30.75,
          "volume": 2605.563,
          "close_time": 1773028799999,
          "quote_volume": 80433.24386,
          "trades": 441,
          "taker_buy_base": 1275.504,
          "taker_buy_quote": 39327.15515
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 30.92,
          "high": 32.08,
          "low": 30.82,
          "close": 31.69,
          "volume": 3462.66,
          "close_time": 1773043199999,
          "quote_volume": 108970.33369,
          "trades": 550,
          "taker_buy_base": 2510.647,
          "taker_buy_quote": 78933.62429
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 31.65,
          "high": 32.34,
          "low": 31.43,
          "close": 31.7,
          "volume": 2813.012,
          "close_time": 1773057599999,
          "quote_volume": 90152.42597,
          "trades": 382,
          "taker_buy_base": 1083.039,
          "taker_buy_quote": 34603.35434
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 31.76,
          "high": 32.7,
          "low": 31.73,
          "close": 32.25,
          "volume": 3005.284,
          "close_time": 1773071999999,
          "quote_volume": 97078.16901,
          "trades": 503,
          "taker_buy_base": 1656.958,
          "taker_buy_quote": 53490.19347
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 32.23,
          "high": 32.91,
          "low": 32.0,
          "close": 32.49,
          "volume": 2887.203,
          "close_time": 1773086399999,
          "quote_volume": 93378.84965,
          "trades": 349,
          "taker_buy_base": 1182.05,
          "taker_buy_quote": 38160.15728
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 32.37,
          "high": 32.63,
          "low": 32.04,
          "close": 32.04,
          "volume": 401.159,
          "close_time": 1773100799999,
          "quote_volume": 12976.51952,
          "trades": 89,
          "taker_buy_base": 240.53,
          "taker_buy_quote": 7770.43061
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 32.18,
          "high": 33.54,
          "low": 32.09,
          "close": 32.79,
          "volume": 2916.147,
          "close_time": 1773115199999,
          "quote_volume": 95511.7472,
          "trades": 393,
          "taker_buy_base": 2256.61,
          "taker_buy_quote": 73704.223
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 32.87,
          "high": 33.28,
          "low": 32.66,
          "close": 32.83,
          "volume": 1100.86,
          "close_time": 1773129599999,
          "quote_volume": 36191.22033,
          "trades": 257,
          "taker_buy_base": 716.789,
          "taker_buy_quote": 23574.6443
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 32.93,
          "high": 33.37,
          "low": 32.83,
          "close": 33.18,
          "volume": 2292.557,
          "close_time": 1773143999999,
          "quote_volume": 75976.16594,
          "trades": 361,
          "taker_buy_base": 1602.977,
          "taker_buy_quote": 53122.89841
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 33.17,
          "high": 33.46,
          "low": 32.38,
          "close": 33.08,
          "volume": 1920.189,
          "close_time": 1773158399999,
          "quote_volume": 63133.99185,
          "trades": 456,
          "taker_buy_base": 1062.934,
          "taker_buy_quote": 34959.9577
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 33.29,
          "high": 33.45,
          "low": 32.18,
          "close": 32.36,
          "volume": 1279.147,
          "close_time": 1773172799999,
          "quote_volume": 41885.34412,
          "trades": 231,
          "taker_buy_base": 398.988,
          "taker_buy_quote": 13199.1425
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 32.41,
          "high": 32.65,
          "low": 32.08,
          "close": 32.3,
          "volume": 1265.707,
          "close_time": 1773187199999,
          "quote_volume": 40938.79242,
          "trades": 160,
          "taker_buy_base": 709.241,
          "taker_buy_quote": 22923.48196
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 32.34,
          "high": 32.42,
          "low": 31.88,
          "close": 31.97,
          "volume": 619.248,
          "close_time": 1773201599999,
          "quote_volume": 19888.86951,
          "trades": 135,
          "taker_buy_base": 247.87,
          "taker_buy_quote": 7955.74431
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 31.93,
          "high": 32.23,
          "low": 31.69,
          "close": 31.98,
          "volume": 785.332,
          "close_time": 1773215999999,
          "quote_volume": 25085.04863,
          "trades": 157,
          "taker_buy_base": 474.483,
          "taker_buy_quote": 15170.40589
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 31.95,
          "high": 32.17,
          "low": 31.73,
          "close": 31.75,
          "volume": 964.026,
          "close_time": 1773230399999,
          "quote_volume": 30818.51864,
          "trades": 169,
          "taker_buy_base": 615.438,
          "taker_buy_quote": 19667.42164
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 31.77,
          "high": 32.71,
          "low": 31.68,
          "close": 32.26,
          "volume": 4029.783,
          "close_time": 1773244799999,
          "quote_volume": 130116.30332,
          "trades": 491,
          "taker_buy_base": 2298.563,
          "taker_buy_quote": 74279.824
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 32.28,
          "high": 32.65,
          "low": 32.09,
          "close": 32.56,
          "volume": 2280.471,
          "close_time": 1773259199999,
          "quote_volume": 74077.81815,
          "trades": 300,
          "taker_buy_base": 1213.942,
          "taker_buy_quote": 39447.44863
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 32.44,
          "high": 32.78,
          "low": 32.35,
          "close": 32.46,
          "volume": 656.544,
          "close_time": 1773273599999,
          "quote_volume": 21350.24127,
          "trades": 160,
          "taker_buy_base": 412.984,
          "taker_buy_quote": 13431.17828
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 32.47,
          "high": 32.81,
          "low": 32.05,
          "close": 32.19,
          "volume": 565.177,
          "close_time": 1773287999999,
          "quote_volume": 18348.39937,
          "trades": 124,
          "taker_buy_base": 135.58,
          "taker_buy_quote": 4400.89362
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 32.18,
          "high": 32.35,
          "low": 31.95,
          "close": 32.35,
          "volume": 596.057,
          "close_time": 1773302399999,
          "quote_volume": 19140.24703,
          "trades": 141,
          "taker_buy_base": 432.579,
          "taker_buy_quote": 13889.13958
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 32.37,
          "high": 32.96,
          "low": 32.29,
          "close": 32.63,
          "volume": 1979.88,
          "close_time": 1773316799999,
          "quote_volume": 64654.17756,
          "trades": 272,
          "taker_buy_base": 1266.045,
          "taker_buy_quote": 41433.46681
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 32.63,
          "high": 32.98,
          "low": 32.08,
          "close": 32.69,
          "volume": 1988.967,
          "close_time": 1773331199999,
          "quote_volume": 64723.8747,
          "trades": 447,
          "taker_buy_base": 696.242,
          "taker_buy_quote": 22722.75343
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 32.67,
          "high": 32.9,
          "low": 32.51,
          "close": 32.77,
          "volume": 1245.416,
          "close_time": 1773345599999,
          "quote_volume": 40757.87184,
          "trades": 216,
          "taker_buy_base": 805.9,
          "taker_buy_quote": 26419.0126
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 32.64,
          "high": 32.91,
          "low": 32.45,
          "close": 32.87,
          "volume": 3674.415,
          "close_time": 1773359999999,
          "quote_volume": 119697.67045,
          "trades": 361,
          "taker_buy_base": 633.952,
          "taker_buy_quote": 20675.95902
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 32.83,
          "high": 33.73,
          "low": 32.83,
          "close": 33.71,
          "volume": 1042.305,
          "close_time": 1773374399999,
          "quote_volume": 34729.70577,
          "trades": 296,
          "taker_buy_base": 580.169,
          "taker_buy_quote": 19332.9703
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 33.66,
          "high": 33.8,
          "low": 33.2,
          "close": 33.27,
          "volume": 2196.283,
          "close_time": 1773388799999,
          "quote_volume": 73458.96411,
          "trades": 457,
          "taker_buy_base": 1631.474,
          "taker_buy_quote": 54590.9306
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 33.28,
          "high": 33.77,
          "low": 33.12,
          "close": 33.37,
          "volume": 5929.193,
          "close_time": 1773403199999,
          "quote_volume": 198437.15937,
          "trades": 530,
          "taker_buy_base": 4063.755,
          "taker_buy_quote": 136067.48701
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 33.47,
          "high": 34.2,
          "low": 32.93,
          "close": 32.99,
          "volume": 8250.479,
          "close_time": 1773417599999,
          "quote_volume": 276963.30203,
          "trades": 873,
          "taker_buy_base": 4164.208,
          "taker_buy_quote": 139850.32177
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 33.08,
          "high": 33.25,
          "low": 32.51,
          "close": 32.56,
          "volume": 2505.438,
          "close_time": 1773431999999,
          "quote_volume": 82515.67764,
          "trades": 422,
          "taker_buy_base": 1441.56,
          "taker_buy_quote": 47438.85099
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 32.53,
          "high": 32.79,
          "low": 32.09,
          "close": 32.39,
          "volume": 1237.38,
          "close_time": 1773446399999,
          "quote_volume": 40242.62859,
          "trades": 225,
          "taker_buy_base": 689.385,
          "taker_buy_quote": 22436.79342
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 32.29,
          "high": 32.92,
          "low": 32.24,
          "close": 32.81,
          "volume": 480.649,
          "close_time": 1773460799999,
          "quote_volume": 15634.00624,
          "trades": 159,
          "taker_buy_base": 304.345,
          "taker_buy_quote": 9883.75036
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 32.85,
          "high": 33.3,
          "low": 32.25,
          "close": 32.52,
          "volume": 3082.005,
          "close_time": 1773475199999,
          "quote_volume": 101045.72014,
          "trades": 500,
          "taker_buy_base": 1788.096,
          "taker_buy_quote": 58696.26582
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 32.43,
          "high": 32.68,
          "low": 32.24,
          "close": 32.65,
          "volume": 547.469,
          "close_time": 1773489599999,
          "quote_volume": 17753.02608,
          "trades": 122,
          "taker_buy_base": 346.254,
          "taker_buy_quote": 11228.43992
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 32.63,
          "high": 32.74,
          "low": 32.26,
          "close": 32.42,
          "volume": 388.458,
          "close_time": 1773503999999,
          "quote_volume": 12608.94355,
          "trades": 136,
          "taker_buy_base": 233.083,
          "taker_buy_quote": 7569.39452
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 32.44,
          "high": 32.68,
          "low": 32.35,
          "close": 32.38,
          "volume": 367.644,
          "close_time": 1773518399999,
          "quote_volume": 11938.91976,
          "trades": 106,
          "taker_buy_base": 159.4,
          "taker_buy_quote": 5174.4666
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 32.37,
          "high": 32.66,
          "low": 32.25,
          "close": 32.61,
          "volume": 291.655,
          "close_time": 1773532799999,
          "quote_volume": 9451.64317,
          "trades": 98,
          "taker_buy_base": 167.837,
          "taker_buy_quote": 5441.97241
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 32.53,
          "high": 33.02,
          "low": 32.35,
          "close": 32.83,
          "volume": 568.316,
          "close_time": 1773547199999,
          "quote_volume": 18617.40538,
          "trades": 157,
          "taker_buy_base": 184.915,
          "taker_buy_quote": 6041.8494
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 32.85,
          "high": 34.0,
          "low": 32.73,
          "close": 33.65,
          "volume": 3380.492,
          "close_time": 1773561599999,
          "quote_volume": 112996.44247,
          "trades": 589,
          "taker_buy_base": 1998.673,
          "taker_buy_quote": 66738.74131
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 33.67,
          "high": 33.87,
          "low": 33.27,
          "close": 33.6,
          "volume": 2518.707,
          "close_time": 1773575999999,
          "quote_volume": 84587.30694,
          "trades": 389,
          "taker_buy_base": 941.065,
          "taker_buy_quote": 31630.07503
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 33.55,
          "high": 33.85,
          "low": 33.04,
          "close": 33.41,
          "volume": 2323.418,
          "close_time": 1773590399999,
          "quote_volume": 77637.11136,
          "trades": 533,
          "taker_buy_base": 1318.271,
          "taker_buy_quote": 44091.03693
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 33.34,
          "high": 33.76,
          "low": 33.27,
          "close": 33.35,
          "volume": 1677.032,
          "close_time": 1773604799999,
          "quote_volume": 56153.96106,
          "trades": 421,
          "taker_buy_base": 995.791,
          "taker_buy_quote": 33371.38531
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 33.33,
          "high": 34.13,
          "low": 33.2,
          "close": 33.84,
          "volume": 3048.147,
          "close_time": 1773619199999,
          "quote_volume": 102923.36555,
          "trades": 612,
          "taker_buy_base": 2121.34,
          "taker_buy_quote": 71675.57184
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 33.87,
          "high": 34.49,
          "low": 33.64,
          "close": 34.24,
          "volume": 779.96,
          "close_time": 1773633599999,
          "quote_volume": 26484.29819,
          "trades": 231,
          "taker_buy_base": 428.283,
          "taker_buy_quote": 14558.44324
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 34.3,
          "high": 35.2,
          "low": 34.3,
          "close": 34.81,
          "volume": 5294.821,
          "close_time": 1773647999999,
          "quote_volume": 184001.74639,
          "trades": 951,
          "taker_buy_base": 1853.888,
          "taker_buy_quote": 64520.18103
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 34.79,
          "high": 34.89,
          "low": 34.08,
          "close": 34.44,
          "volume": 2345.196,
          "close_time": 1773662399999,
          "quote_volume": 80715.1815,
          "trades": 415,
          "taker_buy_base": 1031.658,
          "taker_buy_quote": 35533.43036
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 34.36,
          "high": 34.83,
          "low": 34.07,
          "close": 34.17,
          "volume": 2422.193,
          "close_time": 1773676799999,
          "quote_volume": 83274.87673,
          "trades": 545,
          "taker_buy_base": 1450.175,
          "taker_buy_quote": 49936.99599
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 34.16,
          "high": 36.17,
          "low": 34.16,
          "close": 35.31,
          "volume": 9648.33,
          "close_time": 1773691199999,
          "quote_volume": 339749.35122,
          "trades": 1377,
          "taker_buy_base": 6285.395,
          "taker_buy_quote": 220842.33552
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 35.39,
          "high": 37.03,
          "low": 35.39,
          "close": 35.95,
          "volume": 10250.787,
          "close_time": 1773705599999,
          "quote_volume": 372788.82313,
          "trades": 1676,
          "taker_buy_base": 5178.034,
          "taker_buy_quote": 188274.58569
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 35.91,
          "high": 36.33,
          "low": 35.1,
          "close": 35.32,
          "volume": 3952.202,
          "close_time": 1773719999999,
          "quote_volume": 141568.47711,
          "trades": 774,
          "taker_buy_base": 2188.67,
          "taker_buy_quote": 78525.73435
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 35.32,
          "high": 35.57,
          "low": 34.35,
          "close": 35.21,
          "volume": 2742.993,
          "close_time": 1773734399999,
          "quote_volume": 96100.37871,
          "trades": 618,
          "taker_buy_base": 1304.759,
          "taker_buy_quote": 45699.00787
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 35.17,
          "high": 35.61,
          "low": 35.09,
          "close": 35.17,
          "volume": 3402.349,
          "close_time": 1773748799999,
          "quote_volume": 120146.08787,
          "trades": 526,
          "taker_buy_base": 1061.916,
          "taker_buy_quote": 37468.74449
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 35.13,
          "high": 35.29,
          "low": 34.51,
          "close": 35.29,
          "volume": 2966.398,
          "close_time": 1773763199999,
          "quote_volume": 103519.01137,
          "trades": 567,
          "taker_buy_base": 2258.843,
          "taker_buy_quote": 78815.41005
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 35.2,
          "high": 35.7,
          "low": 34.8,
          "close": 35.0,
          "volume": 3935.105,
          "close_time": 1773777599999,
          "quote_volume": 139113.64049,
          "trades": 690,
          "taker_buy_base": 1547.576,
          "taker_buy_quote": 54697.78831
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 35.07,
          "high": 35.8,
          "low": 35.07,
          "close": 35.23,
          "volume": 1760.548,
          "close_time": 1773791999999,
          "quote_volume": 62505.40505,
          "trades": 332,
          "taker_buy_base": 866.941,
          "taker_buy_quote": 30798.34725
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 35.29,
          "high": 35.85,
          "low": 34.97,
          "close": 35.63,
          "volume": 1236.073,
          "close_time": 1773806399999,
          "quote_volume": 43793.30957,
          "trades": 322,
          "taker_buy_base": 742.423,
          "taker_buy_quote": 26327.48587
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 35.71,
          "high": 35.82,
          "low": 35.24,
          "close": 35.32,
          "volume": 1092.521,
          "close_time": 1773820799999,
          "quote_volume": 38877.18165,
          "trades": 240,
          "taker_buy_base": 347.577,
          "taker_buy_quote": 12361.88058
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 35.4,
          "high": 35.68,
          "low": 33.77,
          "close": 33.97,
          "volume": 3088.185,
          "close_time": 1773835199999,
          "quote_volume": 106936.29512,
          "trades": 673,
          "taker_buy_base": 1424.529,
          "taker_buy_quote": 49352.70364
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 33.97,
          "high": 34.02,
          "low": 32.4,
          "close": 32.8,
          "volume": 3438.691,
          "close_time": 1773849599999,
          "quote_volume": 114121.01997,
          "trades": 613,
          "taker_buy_base": 1547.904,
          "taker_buy_quote": 50918.26149
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 32.77,
          "high": 32.97,
          "low": 32.02,
          "close": 32.43,
          "volume": 2526.222,
          "close_time": 1773863999999,
          "quote_volume": 82295.10193,
          "trades": 551,
          "taker_buy_base": 1626.651,
          "taker_buy_quote": 53019.61707
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 32.37,
          "high": 32.83,
          "low": 32.14,
          "close": 32.58,
          "volume": 776.628,
          "close_time": 1773878399999,
          "quote_volume": 25292.38101,
          "trades": 246,
          "taker_buy_base": 505.517,
          "taker_buy_quote": 16481.02951
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 32.64,
          "high": 32.87,
          "low": 32.32,
          "close": 32.56,
          "volume": 288.886,
          "close_time": 1773892799999,
          "quote_volume": 9421.97214,
          "trades": 113,
          "taker_buy_base": 153.273,
          "taker_buy_quote": 5002.0922
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 32.53,
          "high": 32.57,
          "low": 31.57,
          "close": 31.83,
          "volume": 2998.501,
          "close_time": 1773907199999,
          "quote_volume": 95574.19084,
          "trades": 374,
          "taker_buy_base": 1921.933,
          "taker_buy_quote": 61163.64075
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 31.78,
          "high": 32.15,
          "low": 31.7,
          "close": 31.82,
          "volume": 2034.745,
          "close_time": 1773921599999,
          "quote_volume": 64806.57478,
          "trades": 309,
          "taker_buy_base": 1136.644,
          "taker_buy_quote": 36174.40118
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 31.74,
          "high": 31.81,
          "low": 31.22,
          "close": 31.42,
          "volume": 3123.728,
          "close_time": 1773935999999,
          "quote_volume": 98147.86308,
          "trades": 383,
          "taker_buy_base": 1478.609,
          "taker_buy_quote": 46469.54527
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 31.34,
          "high": 31.64,
          "low": 31.14,
          "close": 31.45,
          "volume": 581.78,
          "close_time": 1773950399999,
          "quote_volume": 18273.31616,
          "trades": 201,
          "taker_buy_base": 236.82,
          "taker_buy_quote": 7431.76537
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 31.42,
          "high": 31.81,
          "low": 31.26,
          "close": 31.36,
          "volume": 1654.317,
          "close_time": 1773964799999,
          "quote_volume": 52210.59593,
          "trades": 347,
          "taker_buy_base": 741.94,
          "taker_buy_quote": 23437.78072
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 31.43,
          "high": 32.0,
          "low": 31.43,
          "close": 31.77,
          "volume": 3617.624,
          "close_time": 1773979199999,
          "quote_volume": 114883.72367,
          "trades": 452,
          "taker_buy_base": 1321.338,
          "taker_buy_quote": 41949.10968
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 31.79,
          "high": 32.0,
          "low": 31.49,
          "close": 31.81,
          "volume": 1502.394,
          "close_time": 1773993599999,
          "quote_volume": 47814.91262,
          "trades": 283,
          "taker_buy_base": 1183.819,
          "taker_buy_quote": 37687.07771
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 31.82,
          "high": 32.19,
          "low": 31.7,
          "close": 31.78,
          "volume": 1442.237,
          "close_time": 1774007999999,
          "quote_volume": 45990.48414,
          "trades": 281,
          "taker_buy_base": 622.868,
          "taker_buy_quote": 19935.16049
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 31.79,
          "high": 31.87,
          "low": 31.38,
          "close": 31.58,
          "volume": 3628.285,
          "close_time": 1774022399999,
          "quote_volume": 114941.78752,
          "trades": 465,
          "taker_buy_base": 633.114,
          "taker_buy_quote": 20058.59542
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 31.65,
          "high": 31.97,
          "low": 31.39,
          "close": 31.75,
          "volume": 694.059,
          "close_time": 1774036799999,
          "quote_volume": 22029.47115,
          "trades": 202,
          "taker_buy_base": 359.381,
          "taker_buy_quote": 11407.28363
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 31.72,
          "high": 32.21,
          "low": 31.45,
          "close": 32.04,
          "volume": 1508.036,
          "close_time": 1774051199999,
          "quote_volume": 48060.65904,
          "trades": 203,
          "taker_buy_base": 731.234,
          "taker_buy_quote": 23319.12043
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 32.08,
          "high": 32.33,
          "low": 31.99,
          "close": 32.11,
          "volume": 1627.529,
          "close_time": 1774065599999,
          "quote_volume": 52412.58548,
          "trades": 153,
          "taker_buy_base": 626.771,
          "taker_buy_quote": 20202.07093
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 32.16,
          "high": 32.37,
          "low": 32.01,
          "close": 32.05,
          "volume": 1587.13,
          "close_time": 1774079999999,
          "quote_volume": 51198.67085,
          "trades": 176,
          "taker_buy_base": 1215.886,
          "taker_buy_quote": 39252.61092
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 32.1,
          "high": 32.91,
          "low": 32.07,
          "close": 32.76,
          "volume": 2655.862,
          "close_time": 1774094399999,
          "quote_volume": 86017.06932,
          "trades": 367,
          "taker_buy_base": 903.641,
          "taker_buy_quote": 29343.09154
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 32.62,
          "high": 33.34,
          "low": 32.46,
          "close": 33.17,
          "volume": 4879.243,
          "close_time": 1774108799999,
          "quote_volume": 160904.55326,
          "trades": 571,
          "taker_buy_base": 2085.95,
          "taker_buy_quote": 68575.80004
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 33.19,
          "high": 33.33,
          "low": 32.6,
          "close": 32.76,
          "volume": 1052.955,
          "close_time": 1774123199999,
          "quote_volume": 34644.13546,
          "trades": 226,
          "taker_buy_base": 604.916,
          "taker_buy_quote": 19910.71435
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 32.84,
          "high": 32.87,
          "low": 31.09,
          "close": 31.38,
          "volume": 5185.132,
          "close_time": 1774137599999,
          "quote_volume": 165604.1395,
          "trades": 751,
          "taker_buy_base": 3518.704,
          "taker_buy_quote": 112498.99182
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 31.3,
          "high": 31.78,
          "low": 30.8,
          "close": 31.46,
          "volume": 2554.915,
          "close_time": 1774151999999,
          "quote_volume": 79971.38953,
          "trades": 439,
          "taker_buy_base": 1162.373,
          "taker_buy_quote": 36277.72157
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 31.45,
          "high": 31.59,
          "low": 31.16,
          "close": 31.16,
          "volume": 760.838,
          "close_time": 1774166399999,
          "quote_volume": 23917.538,
          "trades": 192,
          "taker_buy_base": 362.251,
          "taker_buy_quote": 11396.70473
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 31.16,
          "high": 31.49,
          "low": 30.99,
          "close": 31.25,
          "volume": 4099.139,
          "close_time": 1774180799999,
          "quote_volume": 127899.38564,
          "trades": 327,
          "taker_buy_base": 2877.189,
          "taker_buy_quote": 89796.33662
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 31.24,
          "high": 32.64,
          "low": 31.24,
          "close": 32.26,
          "volume": 4046.13,
          "close_time": 1774195199999,
          "quote_volume": 130364.93219,
          "trades": 433,
          "taker_buy_base": 1302.622,
          "taker_buy_quote": 41918.89663
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 32.2,
          "high": 32.23,
          "low": 31.61,
          "close": 31.75,
          "volume": 2400.714,
          "close_time": 1774209599999,
          "quote_volume": 76756.12783,
          "trades": 353,
          "taker_buy_base": 1420.931,
          "taker_buy_quote": 45416.71952
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 31.75,
          "high": 32.57,
          "low": 31.13,
          "close": 32.21,
          "volume": 2617.18,
          "close_time": 1774223999999,
          "quote_volume": 83817.0135,
          "trades": 520,
          "taker_buy_base": 1477.971,
          "taker_buy_quote": 47391.9237
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 32.18,
          "high": 33.05,
          "low": 32.14,
          "close": 32.79,
          "volume": 2330.694,
          "close_time": 1774238399999,
          "quote_volume": 75969.43369,
          "trades": 569,
          "taker_buy_base": 1346.857,
          "taker_buy_quote": 43883.27898
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 32.86,
          "high": 34.36,
          "low": 32.82,
          "close": 33.06,
          "volume": 5162.903,
          "close_time": 1774252799999,
          "quote_volume": 173656.62984,
          "trades": 803,
          "taker_buy_base": 2563.751,
          "taker_buy_quote": 86187.10492
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 33.17,
          "high": 34.59,
          "low": 32.73,
          "close": 33.94,
          "volume": 5777.485,
          "close_time": 1774267199999,
          "quote_volume": 194050.4298,
          "trades": 871,
          "taker_buy_base": 3365.365,
          "taker_buy_quote": 112794.36641
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 34.02,
          "high": 34.89,
          "low": 33.71,
          "close": 33.92,
          "volume": 5430.058,
          "close_time": 1774281599999,
          "quote_volume": 186230.2854,
          "trades": 540,
          "taker_buy_base": 2647.723,
          "taker_buy_quote": 90860.89422
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 34.05,
          "high": 34.68,
          "low": 33.66,
          "close": 34.06,
          "volume": 2021.019,
          "close_time": 1774295999999,
          "quote_volume": 69079.75587,
          "trades": 268,
          "taker_buy_base": 700.398,
          "taker_buy_quote": 24013.62539
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 34.0,
          "high": 34.49,
          "low": 33.94,
          "close": 34.42,
          "volume": 1244.697,
          "close_time": 1774310399999,
          "quote_volume": 42534.94198,
          "trades": 169,
          "taker_buy_base": 634.801,
          "taker_buy_quote": 21716.59792
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 34.5,
          "high": 34.82,
          "low": 34.23,
          "close": 34.76,
          "volume": 921.214,
          "close_time": 1774324799999,
          "quote_volume": 31636.18288,
          "trades": 120,
          "taker_buy_base": 384.962,
          "taker_buy_quote": 13221.78859
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 34.85,
          "high": 35.06,
          "low": 33.8,
          "close": 34.06,
          "volume": 1712.27,
          "close_time": 1774339199999,
          "quote_volume": 58590.19781,
          "trades": 273,
          "taker_buy_base": 1145.796,
          "taker_buy_quote": 39228.33978
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 34.07,
          "high": 34.54,
          "low": 34.03,
          "close": 34.24,
          "volume": 3237.822,
          "close_time": 1774353599999,
          "quote_volume": 111272.08076,
          "trades": 394,
          "taker_buy_base": 1591.074,
          "taker_buy_quote": 54713.56959
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 34.17,
          "high": 34.25,
          "low": 33.48,
          "close": 33.94,
          "volume": 3275.684,
          "close_time": 1774367999999,
          "quote_volume": 110616.4373,
          "trades": 387,
          "taker_buy_base": 1585.529,
          "taker_buy_quote": 53578.50922
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 33.97,
          "high": 34.23,
          "low": 33.85,
          "close": 33.88,
          "volume": 2407.742,
          "close_time": 1774382399999,
          "quote_volume": 82027.20868,
          "trades": 176,
          "taker_buy_base": 1294.993,
          "taker_buy_quote": 44122.43322
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 34.07,
          "high": 34.69,
          "low": 33.99,
          "close": 34.29,
          "volume": 2944.847,
          "close_time": 1774396799999,
          "quote_volume": 101071.40802,
          "trades": 245,
          "taker_buy_base": 971.027,
          "taker_buy_quote": 33368.16429
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 34.43,
          "high": 35.0,
          "low": 34.43,
          "close": 34.66,
          "volume": 953.099,
          "close_time": 1774411199999,
          "quote_volume": 33056.12979,
          "trades": 186,
          "taker_buy_base": 617.887,
          "taker_buy_quote": 21455.99644
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 34.61,
          "high": 34.74,
          "low": 34.07,
          "close": 34.1,
          "volume": 3171.866,
          "close_time": 1774425599999,
          "quote_volume": 108828.89436,
          "trades": 213,
          "taker_buy_base": 221.989,
          "taker_buy_quote": 7609.61899
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 34.19,
          "high": 34.4,
          "low": 34.09,
          "close": 34.22,
          "volume": 1140.404,
          "close_time": 1774439999999,
          "quote_volume": 39071.49795,
          "trades": 108,
          "taker_buy_base": 794.326,
          "taker_buy_quote": 27224.63763
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 34.08,
          "high": 34.31,
          "low": 33.84,
          "close": 33.96,
          "volume": 698.285,
          "close_time": 1774454399999,
          "quote_volume": 23726.60852,
          "trades": 226,
          "taker_buy_base": 211.687,
          "taker_buy_quote": 7194.50896
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 33.95,
          "high": 34.17,
          "low": 33.79,
          "close": 33.79,
          "volume": 1855.57,
          "close_time": 1774468799999,
          "quote_volume": 63172.14261,
          "trades": 126,
          "taker_buy_base": 709.183,
          "taker_buy_quote": 24135.06628
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 33.82,
          "high": 34.12,
          "low": 33.65,
          "close": 34.09,
          "volume": 684.486,
          "close_time": 1774483199999,
          "quote_volume": 23153.06716,
          "trades": 131,
          "taker_buy_base": 497.52,
          "taker_buy_quote": 16829.76758
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 34.13,
          "high": 34.37,
          "low": 33.97,
          "close": 34.0,
          "volume": 193.042,
          "close_time": 1774497599999,
          "quote_volume": 6578.42698,
          "trades": 43,
          "taker_buy_base": 142.449,
          "taker_buy_quote": 4858.15797
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 34.01,
          "high": 34.01,
          "low": 33.14,
          "close": 33.26,
          "volume": 2347.413,
          "close_time": 1774511999999,
          "quote_volume": 78345.79189,
          "trades": 193,
          "taker_buy_base": 1151.261,
          "taker_buy_quote": 38359.76333
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 33.21,
          "high": 33.21,
          "low": 32.61,
          "close": 32.76,
          "volume": 1267.371,
          "close_time": 1774526399999,
          "quote_volume": 41646.42385,
          "trades": 205,
          "taker_buy_base": 626.541,
          "taker_buy_quote": 20587.49986
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 32.65,
          "high": 33.19,
          "low": 32.52,
          "close": 32.67,
          "volume": 1010.74,
          "close_time": 1774540799999,
          "quote_volume": 33275.62335,
          "trades": 117,
          "taker_buy_base": 296.048,
          "taker_buy_quote": 9758.17331
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 32.66,
          "high": 32.75,
          "low": 32.02,
          "close": 32.23,
          "volume": 349.524,
          "close_time": 1774555199999,
          "quote_volume": 11308.85893,
          "trades": 103,
          "taker_buy_base": 242.916,
          "taker_buy_quote": 7868.64998
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 32.11,
          "high": 32.71,
          "low": 32.0,
          "close": 32.31,
          "volume": 940.676,
          "close_time": 1774569599999,
          "quote_volume": 30477.63758,
          "trades": 144,
          "taker_buy_base": 542.123,
          "taker_buy_quote": 17528.00766
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 32.25,
          "high": 32.71,
          "low": 32.25,
          "close": 32.53,
          "volume": 179.191,
          "close_time": 1774583999999,
          "quote_volume": 5836.40642,
          "trades": 42,
          "taker_buy_base": 65.852,
          "taker_buy_quote": 2140.49239
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 32.25,
          "high": 32.84,
          "low": 32.14,
          "close": 32.7,
          "volume": 555.863,
          "close_time": 1774598399999,
          "quote_volume": 18118.83207,
          "trades": 86,
          "taker_buy_base": 363.855,
          "taker_buy_quote": 11872.56237
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 32.78,
          "high": 32.79,
          "low": 31.5,
          "close": 31.93,
          "volume": 1845.122,
          "close_time": 1774612799999,
          "quote_volume": 59195.2919,
          "trades": 238,
          "taker_buy_base": 708.594,
          "taker_buy_quote": 22660.60072
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 31.78,
          "high": 32.14,
          "low": 31.63,
          "close": 32.14,
          "volume": 225.978,
          "close_time": 1774627199999,
          "quote_volume": 7197.92624,
          "trades": 91,
          "taker_buy_base": 125.781,
          "taker_buy_quote": 4004.11552
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 31.79,
          "high": 31.91,
          "low": 31.54,
          "close": 31.8,
          "volume": 369.489,
          "close_time": 1774641599999,
          "quote_volume": 11701.04869,
          "trades": 84,
          "taker_buy_base": 235.434,
          "taker_buy_quote": 7461.90538
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 31.87,
          "high": 31.87,
          "low": 31.4,
          "close": 31.55,
          "volume": 530.349,
          "close_time": 1774655999999,
          "quote_volume": 16800.91613,
          "trades": 96,
          "taker_buy_base": 338.62,
          "taker_buy_quote": 10744.71158
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 31.73,
          "high": 31.73,
          "low": 31.1,
          "close": 31.32,
          "volume": 1022.716,
          "close_time": 1774670399999,
          "quote_volume": 31918.72048,
          "trades": 102,
          "taker_buy_base": 392.136,
          "taker_buy_quote": 12243.91719
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 31.3,
          "high": 31.85,
          "low": 31.15,
          "close": 31.85,
          "volume": 472.483,
          "close_time": 1774684799999,
          "quote_volume": 14910.17403,
          "trades": 108,
          "taker_buy_base": 329.342,
          "taker_buy_quote": 10429.58263
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 31.85,
          "high": 31.85,
          "low": 31.64,
          "close": 31.8,
          "volume": 658.023,
          "close_time": 1774699199999,
          "quote_volume": 20862.38483,
          "trades": 81,
          "taker_buy_base": 454.272,
          "taker_buy_quote": 14394.5411
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 31.84,
          "high": 32.56,
          "low": 31.75,
          "close": 32.28,
          "volume": 937.391,
          "close_time": 1774713599999,
          "quote_volume": 30136.67245,
          "trades": 220,
          "taker_buy_base": 503.503,
          "taker_buy_quote": 16181.27791
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 32.25,
          "high": 32.78,
          "low": 32.21,
          "close": 32.25,
          "volume": 2905.384,
          "close_time": 1774727999999,
          "quote_volume": 94914.39463,
          "trades": 181,
          "taker_buy_base": 2738.968,
          "taker_buy_quote": 89514.69696
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 32.27,
          "high": 32.27,
          "low": 31.65,
          "close": 31.66,
          "volume": 424.331,
          "close_time": 1774742399999,
          "quote_volume": 13587.15905,
          "trades": 73,
          "taker_buy_base": 51.838,
          "taker_buy_quote": 1660.36989
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 31.69,
          "high": 32.32,
          "low": 31.53,
          "close": 32.22,
          "volume": 415.477,
          "close_time": 1774756799999,
          "quote_volume": 13258.53819,
          "trades": 69,
          "taker_buy_base": 208.359,
          "taker_buy_quote": 6674.9525
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 32.08,
          "high": 32.26,
          "low": 31.81,
          "close": 31.84,
          "volume": 442.144,
          "close_time": 1774771199999,
          "quote_volume": 14169.24036,
          "trades": 88,
          "taker_buy_base": 387.717,
          "taker_buy_quote": 12430.4451
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 31.86,
          "high": 31.94,
          "low": 31.62,
          "close": 31.9,
          "volume": 567.081,
          "close_time": 1774785599999,
          "quote_volume": 18033.49062,
          "trades": 98,
          "taker_buy_base": 204.199,
          "taker_buy_quote": 6489.22019
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 31.78,
          "high": 31.82,
          "low": 31.58,
          "close": 31.58,
          "volume": 681.625,
          "close_time": 1774799999999,
          "quote_volume": 21580.63992,
          "trades": 81,
          "taker_buy_base": 372.864,
          "taker_buy_quote": 11809.77057
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 31.78,
          "high": 31.83,
          "low": 31.54,
          "close": 31.54,
          "volume": 450.607,
          "close_time": 1774814399999,
          "quote_volume": 14318.78313,
          "trades": 90,
          "taker_buy_base": 370.229,
          "taker_buy_quote": 11770.84709
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 31.59,
          "high": 32.22,
          "low": 30.86,
          "close": 31.8,
          "volume": 2500.197,
          "close_time": 1774828799999,
          "quote_volume": 79317.91527,
          "trades": 384,
          "taker_buy_base": 340.06,
          "taker_buy_quote": 10748.42797
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 31.85,
          "high": 32.6,
          "low": 31.85,
          "close": 32.43,
          "volume": 1033.029,
          "close_time": 1774843199999,
          "quote_volume": 33376.36735,
          "trades": 117,
          "taker_buy_base": 519.798,
          "taker_buy_quote": 16799.18262
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 32.53,
          "high": 32.75,
          "low": 32.29,
          "close": 32.68,
          "volume": 1151.262,
          "close_time": 1774857599999,
          "quote_volume": 37459.58686,
          "trades": 155,
          "taker_buy_base": 608.98,
          "taker_buy_quote": 19806.56062
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 32.79,
          "high": 33.07,
          "low": 32.53,
          "close": 32.76,
          "volume": 1519.21,
          "close_time": 1774871999999,
          "quote_volume": 49751.99804,
          "trades": 225,
          "taker_buy_base": 609.33,
          "taker_buy_quote": 19995.74704
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 32.77,
          "high": 32.77,
          "low": 32.27,
          "close": 32.51,
          "volume": 171.385,
          "close_time": 1774886399999,
          "quote_volume": 5561.10805,
          "trades": 57,
          "taker_buy_base": 80.102,
          "taker_buy_quote": 2601.38826
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 32.43,
          "high": 32.49,
          "low": 31.66,
          "close": 31.84,
          "volume": 840.474,
          "close_time": 1774900799999,
          "quote_volume": 26954.52819,
          "trades": 144,
          "taker_buy_base": 297.393,
          "taker_buy_quote": 9618.55071
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 31.84,
          "high": 32.55,
          "low": 31.72,
          "close": 32.04,
          "volume": 2828.324,
          "close_time": 1774915199999,
          "quote_volume": 91202.60806,
          "trades": 421,
          "taker_buy_base": 1663.491,
          "taker_buy_quote": 53753.76554
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 32.05,
          "high": 33.35,
          "low": 32.04,
          "close": 32.59,
          "volume": 872.191,
          "close_time": 1774929599999,
          "quote_volume": 28495.03633,
          "trades": 186,
          "taker_buy_base": 558.554,
          "taker_buy_quote": 18194.29929
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 32.8,
          "high": 32.88,
          "low": 32.07,
          "close": 32.27,
          "volume": 2075.237,
          "close_time": 1774943999999,
          "quote_volume": 66943.59623,
          "trades": 211,
          "taker_buy_base": 1117.946,
          "taker_buy_quote": 36043.48342
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 32.23,
          "high": 32.87,
          "low": 31.74,
          "close": 32.81,
          "volume": 4728.846,
          "close_time": 1774958399999,
          "quote_volume": 151452.8949,
          "trades": 366,
          "taker_buy_base": 1182.593,
          "taker_buy_quote": 37919.07866
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 32.84,
          "high": 33.21,
          "low": 32.23,
          "close": 32.39,
          "volume": 4555.997,
          "close_time": 1774972799999,
          "quote_volume": 149626.47942,
          "trades": 550,
          "taker_buy_base": 2167.39,
          "taker_buy_quote": 71144.93132
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 32.4,
          "high": 33.04,
          "low": 32.39,
          "close": 32.7,
          "volume": 8243.254,
          "close_time": 1774987199999,
          "quote_volume": 270826.43924,
          "trades": 584,
          "taker_buy_base": 3527.859,
          "taker_buy_quote": 115643.31596
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 32.71,
          "high": 32.75,
          "low": 32.21,
          "close": 32.75,
          "volume": 1329.664,
          "close_time": 1775001599999,
          "quote_volume": 43237.71848,
          "trades": 122,
          "taker_buy_base": 609.296,
          "taker_buy_quote": 19796.89883
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 32.65,
          "high": 32.91,
          "low": 32.54,
          "close": 32.79,
          "volume": 868.761,
          "close_time": 1775015999999,
          "quote_volume": 28478.87196,
          "trades": 77,
          "taker_buy_base": 683.51,
          "taker_buy_quote": 22412.86049
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 32.78,
          "high": 33.14,
          "low": 32.6,
          "close": 32.72,
          "volume": 3208.883,
          "close_time": 1775030399999,
          "quote_volume": 105364.44967,
          "trades": 350,
          "taker_buy_base": 2545.209,
          "taker_buy_quote": 83616.26878
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 32.66,
          "high": 32.73,
          "low": 32.31,
          "close": 32.46,
          "volume": 1126.308,
          "close_time": 1775044799999,
          "quote_volume": 36571.46735,
          "trades": 121,
          "taker_buy_base": 744.379,
          "taker_buy_quote": 24190.08118
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 32.46,
          "high": 32.76,
          "low": 31.85,
          "close": 32.27,
          "volume": 1589.919,
          "close_time": 1775059199999,
          "quote_volume": 51384.8106,
          "trades": 227,
          "taker_buy_base": 1044.339,
          "taker_buy_quote": 33745.99406
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 32.19,
          "high": 32.54,
          "low": 32.05,
          "close": 32.27,
          "volume": 367.649,
          "close_time": 1775073599999,
          "quote_volume": 11848.69901,
          "trades": 90,
          "taker_buy_base": 298.898,
          "taker_buy_quote": 9632.5915
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 32.14,
          "high": 32.15,
          "low": 31.52,
          "close": 31.67,
          "volume": 768.067,
          "close_time": 1775087999999,
          "quote_volume": 24474.61718,
          "trades": 112,
          "taker_buy_base": 416.001,
          "taker_buy_quote": 13304.34743
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 31.66,
          "high": 31.9,
          "low": 29.9,
          "close": 30.11,
          "volume": 2307.924,
          "close_time": 1775102399999,
          "quote_volume": 70994.39641,
          "trades": 372,
          "taker_buy_base": 993.866,
          "taker_buy_quote": 30669.47913
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 30.1,
          "high": 30.4,
          "low": 29.35,
          "close": 30.37,
          "volume": 5676.006,
          "close_time": 1775116799999,
          "quote_volume": 169781.04783,
          "trades": 504,
          "taker_buy_base": 2071.684,
          "taker_buy_quote": 61992.72633
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 30.32,
          "high": 30.42,
          "low": 29.65,
          "close": 29.77,
          "volume": 3195.279,
          "close_time": 1775131199999,
          "quote_volume": 95542.69571,
          "trades": 474,
          "taker_buy_base": 1235.521,
          "taker_buy_quote": 36998.07575
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 29.72,
          "high": 30.32,
          "low": 29.55,
          "close": 30.12,
          "volume": 3912.45,
          "close_time": 1775145599999,
          "quote_volume": 116915.61226,
          "trades": 442,
          "taker_buy_base": 2586.215,
          "taker_buy_quote": 77360.30493
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 30.11,
          "high": 30.46,
          "low": 30.05,
          "close": 30.17,
          "volume": 859.261,
          "close_time": 1775159999999,
          "quote_volume": 26037.11285,
          "trades": 112,
          "taker_buy_base": 295.251,
          "taker_buy_quote": 8937.78675
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 30.09,
          "high": 30.47,
          "low": 30.07,
          "close": 30.14,
          "volume": 316.827,
          "close_time": 1775174399999,
          "quote_volume": 9590.52904,
          "trades": 49,
          "taker_buy_base": 117.279,
          "taker_buy_quote": 3551.17341
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 30.15,
          "high": 30.3,
          "low": 29.84,
          "close": 30.3,
          "volume": 1185.149,
          "close_time": 1775188799999,
          "quote_volume": 35604.53966,
          "trades": 78,
          "taker_buy_base": 704.518,
          "taker_buy_quote": 21182.60133
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 30.22,
          "high": 30.58,
          "low": 30.22,
          "close": 30.38,
          "volume": 1204.449,
          "close_time": 1775203199999,
          "quote_volume": 36700.69296,
          "trades": 166,
          "taker_buy_base": 832.305,
          "taker_buy_quote": 25380.20831
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 30.38,
          "high": 30.49,
          "low": 30.36,
          "close": 30.46,
          "volume": 426.728,
          "close_time": 1775217599999,
          "quote_volume": 12980.3355,
          "trades": 72,
          "taker_buy_base": 237.395,
          "taker_buy_quote": 7220.20383
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 30.45,
          "high": 30.59,
          "low": 30.06,
          "close": 30.11,
          "volume": 708.324,
          "close_time": 1775231999999,
          "quote_volume": 21505.3419,
          "trades": 108,
          "taker_buy_base": 473.965,
          "taker_buy_quote": 14405.34983
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 30.11,
          "high": 30.16,
          "low": 29.77,
          "close": 29.79,
          "volume": 1450.915,
          "close_time": 1775246399999,
          "quote_volume": 43404.32271,
          "trades": 116,
          "taker_buy_base": 251.872,
          "taker_buy_quote": 7540.54879
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 29.79,
          "high": 29.99,
          "low": 29.74,
          "close": 29.91,
          "volume": 380.172,
          "close_time": 1775260799999,
          "quote_volume": 11342.80339,
          "trades": 47,
          "taker_buy_base": 125.919,
          "taker_buy_quote": 3758.54101
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 29.87,
          "high": 29.9,
          "low": 29.6,
          "close": 29.68,
          "volume": 612.403,
          "close_time": 1775275199999,
          "quote_volume": 18183.12077,
          "trades": 60,
          "taker_buy_base": 79.881,
          "taker_buy_quote": 2372.97103
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 29.79,
          "high": 29.82,
          "low": 29.54,
          "close": 29.8,
          "volume": 576.812,
          "close_time": 1775289599999,
          "quote_volume": 17094.05772,
          "trades": 88,
          "taker_buy_base": 213.369,
          "taker_buy_quote": 6317.81431
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 29.72,
          "high": 29.85,
          "low": 29.6,
          "close": 29.85,
          "volume": 492.234,
          "close_time": 1775303999999,
          "quote_volume": 14649.45662,
          "trades": 73,
          "taker_buy_base": 279.97,
          "taker_buy_quote": 8326.20222
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 29.9,
          "high": 30.38,
          "low": 29.81,
          "close": 30.04,
          "volume": 6447.457,
          "close_time": 1775318399999,
          "quote_volume": 194480.90047,
          "trades": 547,
          "taker_buy_base": 4348.976,
          "taker_buy_quote": 131346.30702
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 30.08,
          "high": 30.48,
          "low": 30.07,
          "close": 30.37,
          "volume": 1640.282,
          "close_time": 1775332799999,
          "quote_volume": 49696.55373,
          "trades": 163,
          "taker_buy_base": 754.566,
          "taker_buy_quote": 22860.80725
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 30.28,
          "high": 30.85,
          "low": 30.28,
          "close": 30.83,
          "volume": 1285.569,
          "close_time": 1775347199999,
          "quote_volume": 39299.61189,
          "trades": 370,
          "taker_buy_base": 893.939,
          "taker_buy_quote": 27343.62064
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 30.74,
          "high": 30.97,
          "low": 30.32,
          "close": 30.41,
          "volume": 716.112,
          "close_time": 1775361599999,
          "quote_volume": 21987.77182,
          "trades": 119,
          "taker_buy_base": 261.18,
          "taker_buy_quote": 8015.39647
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 30.45,
          "high": 30.53,
          "low": 29.96,
          "close": 30.0,
          "volume": 1025.894,
          "close_time": 1775375999999,
          "quote_volume": 30872.31371,
          "trades": 196,
          "taker_buy_base": 790.681,
          "taker_buy_quote": 23794.09886
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 30.0,
          "high": 30.23,
          "low": 29.96,
          "close": 30.07,
          "volume": 1302.708,
          "close_time": 1775390399999,
          "quote_volume": 39171.80073,
          "trades": 215,
          "taker_buy_base": 448.201,
          "taker_buy_quote": 13514.4887
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 30.07,
          "high": 30.5,
          "low": 29.75,
          "close": 30.08,
          "volume": 1101.263,
          "close_time": 1775404799999,
          "quote_volume": 33193.41362,
          "trades": 183,
          "taker_buy_base": 878.88,
          "taker_buy_quote": 26515.86723
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 30.14,
          "high": 30.18,
          "low": 29.84,
          "close": 29.99,
          "volume": 527.04,
          "close_time": 1775419199999,
          "quote_volume": 15848.01681,
          "trades": 102,
          "taker_buy_base": 305.599,
          "taker_buy_quote": 9192.16009
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 29.91,
          "high": 30.47,
          "low": 29.77,
          "close": 30.33,
          "volume": 981.474,
          "close_time": 1775433599999,
          "quote_volume": 29365.75691,
          "trades": 121,
          "taker_buy_base": 377.186,
          "taker_buy_quote": 11306.19588
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 30.48,
          "high": 30.95,
          "low": 30.48,
          "close": 30.72,
          "volume": 964.327,
          "close_time": 1775447999999,
          "quote_volume": 29676.27024,
          "trades": 181,
          "taker_buy_base": 718.715,
          "taker_buy_quote": 22130.10479
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 30.76,
          "high": 30.81,
          "low": 30.52,
          "close": 30.6,
          "volume": 596.887,
          "close_time": 1775462399999,
          "quote_volume": 18328.16792,
          "trades": 84,
          "taker_buy_base": 496.29,
          "taker_buy_quote": 15246.61541
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 30.66,
          "high": 31.23,
          "low": 30.65,
          "close": 31.01,
          "volume": 1506.087,
          "close_time": 1775476799999,
          "quote_volume": 46754.67356,
          "trades": 218,
          "taker_buy_base": 916.706,
          "taker_buy_quote": 28446.85508
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 31.11,
          "high": 31.22,
          "low": 30.71,
          "close": 30.94,
          "volume": 1043.432,
          "close_time": 1775491199999,
          "quote_volume": 32312.53151,
          "trades": 142,
          "taker_buy_base": 217.602,
          "taker_buy_quote": 6733.31444
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 30.94,
          "high": 31.05,
          "low": 30.65,
          "close": 30.71,
          "volume": 310.253,
          "close_time": 1775505599999,
          "quote_volume": 9578.71637,
          "trades": 101,
          "taker_buy_base": 158.353,
          "taker_buy_quote": 4888.51776
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 30.64,
          "high": 30.72,
          "low": 29.9,
          "close": 30.08,
          "volume": 627.38,
          "close_time": 1775519999999,
          "quote_volume": 18950.01886,
          "trades": 262,
          "taker_buy_base": 353.996,
          "taker_buy_quote": 10704.35006
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 30.09,
          "high": 30.28,
          "low": 30.02,
          "close": 30.23,
          "volume": 150.274,
          "close_time": 1775534399999,
          "quote_volume": 4533.63437,
          "trades": 35,
          "taker_buy_base": 31.04,
          "taker_buy_quote": 937.53843
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 30.4,
          "high": 30.65,
          "low": 30.22,
          "close": 30.57,
          "volume": 244.197,
          "close_time": 1775548799999,
          "quote_volume": 7404.96226,
          "trades": 43,
          "taker_buy_base": 82.442,
          "taker_buy_quote": 2503.92114
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 30.59,
          "high": 31.11,
          "low": 30.4,
          "close": 30.52,
          "volume": 893.024,
          "close_time": 1775563199999,
          "quote_volume": 27562.42313,
          "trades": 176,
          "taker_buy_base": 689.672,
          "taker_buy_quote": 21304.21829
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 30.54,
          "high": 30.54,
          "low": 30.12,
          "close": 30.35,
          "volume": 374.26,
          "close_time": 1775577599999,
          "quote_volume": 11361.68165,
          "trades": 80,
          "taker_buy_base": 114.353,
          "taker_buy_quote": 3471.2018
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 30.38,
          "high": 30.94,
          "low": 30.29,
          "close": 30.94,
          "volume": 262.713,
          "close_time": 1775591999999,
          "quote_volume": 8017.39943,
          "trades": 69,
          "taker_buy_base": 96.383,
          "taker_buy_quote": 2950.86057
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 31.0,
          "high": 34.02,
          "low": 30.92,
          "close": 33.55,
          "volume": 15505.508,
          "close_time": 1775606399999,
          "quote_volume": 508807.70671,
          "trades": 1410,
          "taker_buy_base": 8252.482,
          "taker_buy_quote": 270086.99179
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 33.6,
          "high": 33.93,
          "low": 32.6,
          "close": 32.88,
          "volume": 3374.139,
          "close_time": 1775620799999,
          "quote_volume": 111253.90485,
          "trades": 452,
          "taker_buy_base": 1326.711,
          "taker_buy_quote": 43743.71811
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 32.88,
          "high": 33.42,
          "low": 32.87,
          "close": 33.17,
          "volume": 5230.699,
          "close_time": 1775635199999,
          "quote_volume": 173262.94641,
          "trades": 415,
          "taker_buy_base": 1566.22,
          "taker_buy_quote": 52066.36163
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 33.2,
          "high": 33.27,
          "low": 32.73,
          "close": 33.08,
          "volume": 2482.987,
          "close_time": 1775649599999,
          "quote_volume": 82030.09839,
          "trades": 406,
          "taker_buy_base": 1702.355,
          "taker_buy_quote": 56317.92004
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 33.11,
          "high": 33.9,
          "low": 32.47,
          "close": 32.85,
          "volume": 9258.242,
          "close_time": 1775663999999,
          "quote_volume": 306942.40284,
          "trades": 840,
          "taker_buy_base": 3752.646,
          "taker_buy_quote": 124438.2687
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 32.99,
          "high": 33.19,
          "low": 32.36,
          "close": 32.4,
          "volume": 2507.943,
          "close_time": 1775678399999,
          "quote_volume": 82217.66455,
          "trades": 222,
          "taker_buy_base": 832.051,
          "taker_buy_quote": 27385.90573
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 32.4,
          "high": 32.63,
          "low": 31.89,
          "close": 32.18,
          "volume": 1836.962,
          "close_time": 1775692799999,
          "quote_volume": 59275.13823,
          "trades": 280,
          "taker_buy_base": 1152.758,
          "taker_buy_quote": 37235.83487
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 32.12,
          "high": 32.13,
          "low": 31.55,
          "close": 31.96,
          "volume": 1003.957,
          "close_time": 1775707199999,
          "quote_volume": 31882.38811,
          "trades": 352,
          "taker_buy_base": 712.319,
          "taker_buy_quote": 22624.62013
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 31.94,
          "high": 32.5,
          "low": 31.93,
          "close": 32.26,
          "volume": 3618.986,
          "close_time": 1775721599999,
          "quote_volume": 117029.25715,
          "trades": 236,
          "taker_buy_base": 3056.204,
          "taker_buy_quote": 98842.54302
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 32.33,
          "high": 32.39,
          "low": 31.89,
          "close": 31.92,
          "volume": 330.422,
          "close_time": 1775735999999,
          "quote_volume": 10631.18379,
          "trades": 65,
          "taker_buy_base": 163.768,
          "taker_buy_quote": 5268.66529
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 31.94,
          "high": 32.83,
          "low": 31.8,
          "close": 32.6,
          "volume": 935.612,
          "close_time": 1775750399999,
          "quote_volume": 30208.67272,
          "trades": 140,
          "taker_buy_base": 509.995,
          "taker_buy_quote": 16484.48231
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 32.68,
          "high": 35.81,
          "low": 32.66,
          "close": 35.4,
          "volume": 13251.628,
          "close_time": 1775764799999,
          "quote_volume": 456311.03477,
          "trades": 1711,
          "taker_buy_base": 6470.436,
          "taker_buy_quote": 221587.77987
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 35.47,
          "high": 37.78,
          "low": 35.47,
          "close": 35.95,
          "volume": 15031.069,
          "close_time": 1775779199999,
          "quote_volume": 552032.34246,
          "trades": 2509,
          "taker_buy_base": 7599.849,
          "taker_buy_quote": 278911.78692
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 35.97,
          "high": 39.55,
          "low": 35.61,
          "close": 37.96,
          "volume": 9401.688,
          "close_time": 1775793599999,
          "quote_volume": 354104.30057,
          "trades": 1454,
          "taker_buy_base": 5216.744,
          "taker_buy_quote": 196814.94044
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 37.87,
          "high": 39.99,
          "low": 37.22,
          "close": 39.4,
          "volume": 11436.957,
          "close_time": 1775807999999,
          "quote_volume": 443227.06681,
          "trades": 1772,
          "taker_buy_base": 6676.313,
          "taker_buy_quote": 258750.7851
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 39.42,
          "high": 43.6,
          "low": 38.93,
          "close": 42.05,
          "volume": 41629.948,
          "close_time": 1775822399999,
          "quote_volume": 1739713.10993,
          "trades": 6313,
          "taker_buy_base": 22334.53,
          "taker_buy_quote": 931225.25409
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 42.11,
          "high": 45.0,
          "low": 40.67,
          "close": 44.95,
          "volume": 38546.121,
          "close_time": 1775836799999,
          "quote_volume": 1655581.79433,
          "trades": 8502,
          "taker_buy_base": 18909.611,
          "taker_buy_quote": 810568.89813
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 44.91,
          "high": 46.07,
          "low": 43.07,
          "close": 44.29,
          "volume": 19745.566,
          "close_time": 1775851199999,
          "quote_volume": 874803.57491,
          "trades": 6467,
          "taker_buy_base": 9952.525,
          "taker_buy_quote": 440561.71019
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 44.09,
          "high": 46.28,
          "low": 44.06,
          "close": 45.77,
          "volume": 14946.924,
          "close_time": 1775865599999,
          "quote_volume": 677695.55372,
          "trades": 2863,
          "taker_buy_base": 8195.187,
          "taker_buy_quote": 371284.30032
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 45.77,
          "high": 47.84,
          "low": 43.56,
          "close": 43.98,
          "volume": 11197.446,
          "close_time": 1775879999999,
          "quote_volume": 507051.17434,
          "trades": 3486,
          "taker_buy_base": 5827.727,
          "taker_buy_quote": 263326.38948
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 44.05,
          "high": 44.77,
          "low": 43.15,
          "close": 43.65,
          "volume": 6861.503,
          "close_time": 1775894399999,
          "quote_volume": 301079.58338,
          "trades": 1355,
          "taker_buy_base": 2887.584,
          "taker_buy_quote": 126431.48072
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 43.55,
          "high": 47.93,
          "low": 43.55,
          "close": 46.28,
          "volume": 14935.23,
          "close_time": 1775908799999,
          "quote_volume": 694499.06113,
          "trades": 3991,
          "taker_buy_base": 7113.316,
          "taker_buy_quote": 330532.06655
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 46.28,
          "high": 46.74,
          "low": 44.77,
          "close": 45.67,
          "volume": 7861.75,
          "close_time": 1775923199999,
          "quote_volume": 360806.45034,
          "trades": 2034,
          "taker_buy_base": 4068.895,
          "taker_buy_quote": 186961.5688
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 45.71,
          "high": 47.35,
          "low": 45.49,
          "close": 46.16,
          "volume": 6153.794,
          "close_time": 1775937599999,
          "quote_volume": 285437.86797,
          "trades": 1558,
          "taker_buy_base": 2770.098,
          "taker_buy_quote": 128589.88775
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 46.11,
          "high": 47.11,
          "low": 45.77,
          "close": 46.28,
          "volume": 8239.099,
          "close_time": 1775951999999,
          "quote_volume": 382376.2505,
          "trades": 1278,
          "taker_buy_base": 4685.113,
          "taker_buy_quote": 217966.01141
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 46.29,
          "high": 47.84,
          "low": 43.32,
          "close": 43.51,
          "volume": 9385.574,
          "close_time": 1775966399999,
          "quote_volume": 424242.33814,
          "trades": 2522,
          "taker_buy_base": 5930.376,
          "taker_buy_quote": 267006.61282
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 43.51,
          "high": 43.78,
          "low": 41.3,
          "close": 42.27,
          "volume": 18581.831,
          "close_time": 1775980799999,
          "quote_volume": 785999.3128,
          "trades": 3281,
          "taker_buy_base": 8593.175,
          "taker_buy_quote": 361778.41853
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 42.24,
          "high": 44.34,
          "low": 42.23,
          "close": 43.41,
          "volume": 11028.024,
          "close_time": 1775995199999,
          "quote_volume": 481041.90193,
          "trades": 2485,
          "taker_buy_base": 5786.363,
          "taker_buy_quote": 252252.05909
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 43.39,
          "high": 43.87,
          "low": 42.21,
          "close": 42.34,
          "volume": 10145.943,
          "close_time": 1776009599999,
          "quote_volume": 435876.97709,
          "trades": 3132,
          "taker_buy_base": 6304.925,
          "taker_buy_quote": 270682.63745
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 42.38,
          "high": 42.75,
          "low": 41.36,
          "close": 41.78,
          "volume": 6389.224,
          "close_time": 1776023999999,
          "quote_volume": 268310.28419,
          "trades": 1441,
          "taker_buy_base": 3941.066,
          "taker_buy_quote": 165583.45867
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 41.79,
          "high": 42.08,
          "low": 40.77,
          "close": 40.9,
          "volume": 3372.375,
          "close_time": 1776038399999,
          "quote_volume": 139673.79344,
          "trades": 790,
          "taker_buy_base": 1539.133,
          "taker_buy_quote": 63732.24324
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 40.9,
          "high": 42.04,
          "low": 40.82,
          "close": 41.28,
          "volume": 4703.503,
          "close_time": 1776052799999,
          "quote_volume": 194897.79074,
          "trades": 694,
          "taker_buy_base": 1259.278,
          "taker_buy_quote": 52169.70966
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 41.34,
          "high": 43.56,
          "low": 41.16,
          "close": 41.4,
          "volume": 5241.13,
          "close_time": 1776067199999,
          "quote_volume": 222250.16283,
          "trades": 1515,
          "taker_buy_base": 2551.704,
          "taker_buy_quote": 108325.71227
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 41.26,
          "high": 41.5,
          "low": 40.72,
          "close": 41.37,
          "volume": 2442.838,
          "close_time": 1776081599999,
          "quote_volume": 100655.29896,
          "trades": 636,
          "taker_buy_base": 1629.542,
          "taker_buy_quote": 67192.32076
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 41.3,
          "high": 42.39,
          "low": 40.35,
          "close": 40.93,
          "volume": 8834.57,
          "close_time": 1776095999999,
          "quote_volume": 366628.86469,
          "trades": 1871,
          "taker_buy_base": 3756.898,
          "taker_buy_quote": 155963.4002
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 41.07,
          "high": 41.31,
          "low": 39.64,
          "close": 40.53,
          "volume": 6947.378,
          "close_time": 1776110399999,
          "quote_volume": 279845.79749,
          "trades": 1556,
          "taker_buy_base": 4337.768,
          "taker_buy_quote": 174204.49874
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 40.55,
          "high": 42.01,
          "low": 39.8,
          "close": 41.39,
          "volume": 9923.106,
          "close_time": 1776124799999,
          "quote_volume": 405699.17488,
          "trades": 1583,
          "taker_buy_base": 4532.684,
          "taker_buy_quote": 186139.7378
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 41.35,
          "high": 41.42,
          "low": 40.5,
          "close": 40.57,
          "volume": 1378.029,
          "close_time": 1776139199999,
          "quote_volume": 56307.44244,
          "trades": 455,
          "taker_buy_base": 718.725,
          "taker_buy_quote": 29369.41397
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 40.47,
          "high": 40.67,
          "low": 39.96,
          "close": 40.11,
          "volume": 1522.199,
          "close_time": 1776153599999,
          "quote_volume": 61277.47505,
          "trades": 371,
          "taker_buy_base": 641.983,
          "taker_buy_quote": 25842.81335
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 40.09,
          "high": 41.73,
          "low": 40.03,
          "close": 40.75,
          "volume": 4813.854,
          "close_time": 1776167999999,
          "quote_volume": 196585.18657,
          "trades": 1178,
          "taker_buy_base": 2691.024,
          "taker_buy_quote": 109741.82789
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 40.72,
          "high": 40.85,
          "low": 39.73,
          "close": 39.78,
          "volume": 10653.459,
          "close_time": 1776182399999,
          "quote_volume": 428767.50235,
          "trades": 2642,
          "taker_buy_base": 4463.613,
          "taker_buy_quote": 179723.48458
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 39.78,
          "high": 40.02,
          "low": 37.73,
          "close": 38.05,
          "volume": 7187.759,
          "close_time": 1776196799999,
          "quote_volume": 279834.58475,
          "trades": 2436,
          "taker_buy_base": 4158.934,
          "taker_buy_quote": 162216.04529
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 38.06,
          "high": 38.6,
          "low": 37.95,
          "close": 38.26,
          "volume": 2062.535,
          "close_time": 1776211199999,
          "quote_volume": 78930.07616,
          "trades": 1062,
          "taker_buy_base": 976.673,
          "taker_buy_quote": 37416.94204
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 38.27,
          "high": 38.79,
          "low": 38.06,
          "close": 38.16,
          "volume": 771.917,
          "close_time": 1776225599999,
          "quote_volume": 29637.29284,
          "trades": 735,
          "taker_buy_base": 338.491,
          "taker_buy_quote": 12999.68629
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 38.16,
          "high": 38.52,
          "low": 37.93,
          "close": 38.14,
          "volume": 1083.585,
          "close_time": 1776239999999,
          "quote_volume": 41329.94643,
          "trades": 694,
          "taker_buy_base": 505.148,
          "taker_buy_quote": 19266.48876
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 38.14,
          "high": 38.71,
          "low": 38.13,
          "close": 38.26,
          "volume": 3345.82,
          "close_time": 1776254399999,
          "quote_volume": 128867.1094,
          "trades": 911,
          "taker_buy_base": 2533.869,
          "taker_buy_quote": 97634.05174
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 38.2,
          "high": 39.15,
          "low": 37.9,
          "close": 38.16,
          "volume": 4295.409,
          "close_time": 1776268799999,
          "quote_volume": 165755.04674,
          "trades": 1292,
          "taker_buy_base": 1317.061,
          "taker_buy_quote": 50797.43871
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 38.12,
          "high": 38.48,
          "low": 37.91,
          "close": 38.18,
          "volume": 4145.22,
          "close_time": 1776283199999,
          "quote_volume": 158217.64694,
          "trades": 1056,
          "taker_buy_base": 1934.582,
          "taker_buy_quote": 73730.92659
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 38.19,
          "high": 38.65,
          "low": 37.77,
          "close": 38.03,
          "volume": 5730.095,
          "close_time": 1776297599999,
          "quote_volume": 218266.95964,
          "trades": 1373,
          "taker_buy_base": 2207.749,
          "taker_buy_quote": 84393.62035
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 38.02,
          "high": 38.59,
          "low": 37.98,
          "close": 38.26,
          "volume": 1714.017,
          "close_time": 1776311999999,
          "quote_volume": 65678.87307,
          "trades": 759,
          "taker_buy_base": 991.871,
          "taker_buy_quote": 38039.96688
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 38.25,
          "high": 38.55,
          "low": 38.06,
          "close": 38.2,
          "volume": 1581.195,
          "close_time": 1776326399999,
          "quote_volume": 60526.10856,
          "trades": 654,
          "taker_buy_base": 544.348,
          "taker_buy_quote": 20876.05973
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 38.16,
          "high": 38.25,
          "low": 37.5,
          "close": 37.67,
          "volume": 2656.432,
          "close_time": 1776340799999,
          "quote_volume": 100402.82285,
          "trades": 626,
          "taker_buy_base": 1059.162,
          "taker_buy_quote": 40255.12951
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 37.66,
          "high": 38.06,
          "low": 36.39,
          "close": 36.51,
          "volume": 3355.221,
          "close_time": 1776355199999,
          "quote_volume": 124817.42179,
          "trades": 1148,
          "taker_buy_base": 1944.159,
          "taker_buy_quote": 72521.18344
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 36.51,
          "high": 37.97,
          "low": 36.39,
          "close": 37.54,
          "volume": 9252.161,
          "close_time": 1776369599999,
          "quote_volume": 343392.03568,
          "trades": 1582,
          "taker_buy_base": 4293.787,
          "taker_buy_quote": 159522.52298
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 37.63,
          "high": 37.83,
          "low": 36.59,
          "close": 36.98,
          "volume": 1322.102,
          "close_time": 1776383999999,
          "quote_volume": 49132.79859,
          "trades": 621,
          "taker_buy_base": 764.327,
          "taker_buy_quote": 28569.04673
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 37.0,
          "high": 37.28,
          "low": 36.52,
          "close": 36.65,
          "volume": 754.378,
          "close_time": 1776398399999,
          "quote_volume": 27817.7578,
          "trades": 357,
          "taker_buy_base": 383.076,
          "taker_buy_quote": 14164.17135
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 36.65,
          "high": 37.12,
          "low": 36.29,
          "close": 37.1,
          "volume": 2920.827,
          "close_time": 1776412799999,
          "quote_volume": 107213.45279,
          "trades": 528,
          "taker_buy_base": 1627.185,
          "taker_buy_quote": 59707.1757
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 37.06,
          "high": 37.32,
          "low": 36.42,
          "close": 36.81,
          "volume": 5720.141,
          "close_time": 1776427199999,
          "quote_volume": 211473.5248,
          "trades": 999,
          "taker_buy_base": 2762.864,
          "taker_buy_quote": 102127.31776
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 36.83,
          "high": 38.17,
          "low": 36.61,
          "close": 37.32,
          "volume": 3620.72,
          "close_time": 1776441599999,
          "quote_volume": 135901.73251,
          "trades": 1449,
          "taker_buy_base": 2078.567,
          "taker_buy_quote": 77854.30565
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 37.31,
          "high": 37.71,
          "low": 36.67,
          "close": 36.92,
          "volume": 4934.782,
          "close_time": 1776455999999,
          "quote_volume": 183966.13281,
          "trades": 1140,
          "taker_buy_base": 2238.07,
          "taker_buy_quote": 83205.38318
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 36.98,
          "high": 37.16,
          "low": 36.54,
          "close": 36.9,
          "volume": 1368.884,
          "close_time": 1776470399999,
          "quote_volume": 50499.0988,
          "trades": 869,
          "taker_buy_base": 582.683,
          "taker_buy_quote": 21501.87042
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 36.88,
          "high": 37.4,
          "low": 36.65,
          "close": 36.74,
          "volume": 1021.505,
          "close_time": 1776484799999,
          "quote_volume": 37812.60232,
          "trades": 610,
          "taker_buy_base": 587.153,
          "taker_buy_quote": 21725.49966
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 36.79,
          "high": 37.2,
          "low": 36.67,
          "close": 36.87,
          "volume": 1055.332,
          "close_time": 1776499199999,
          "quote_volume": 38941.53706,
          "trades": 703,
          "taker_buy_base": 289.727,
          "taker_buy_quote": 10696.24361
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 36.91,
          "high": 37.03,
          "low": 34.97,
          "close": 35.26,
          "volume": 7742.624,
          "close_time": 1776513599999,
          "quote_volume": 278587.34165,
          "trades": 1775,
          "taker_buy_base": 4798.54,
          "taker_buy_quote": 173049.52676
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 35.25,
          "high": 35.58,
          "low": 34.92,
          "close": 35.39,
          "volume": 3876.266,
          "close_time": 1776527999999,
          "quote_volume": 137104.93878,
          "trades": 819,
          "taker_buy_base": 2366.134,
          "taker_buy_quote": 83735.32862
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 35.34,
          "high": 35.57,
          "low": 34.17,
          "close": 34.46,
          "volume": 2497.999,
          "close_time": 1776542399999,
          "quote_volume": 87319.26089,
          "trades": 749,
          "taker_buy_base": 926.951,
          "taker_buy_quote": 32281.47453
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 34.46,
          "high": 34.86,
          "low": 34.33,
          "close": 34.54,
          "volume": 505.904,
          "close_time": 1776556799999,
          "quote_volume": 17523.75826,
          "trades": 292,
          "taker_buy_base": 224.827,
          "taker_buy_quote": 7796.39174
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 34.51,
          "high": 34.51,
          "low": 33.58,
          "close": 33.73,
          "volume": 3200.953,
          "close_time": 1776571199999,
          "quote_volume": 108753.51695,
          "trades": 631,
          "taker_buy_base": 1075.971,
          "taker_buy_quote": 36464.1389
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 33.75,
          "high": 33.91,
          "low": 33.5,
          "close": 33.84,
          "volume": 4399.511,
          "close_time": 1776585599999,
          "quote_volume": 148311.09808,
          "trades": 833,
          "taker_buy_base": 645.892,
          "taker_buy_quote": 21786.60023
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 33.78,
          "high": 35.91,
          "low": 33.74,
          "close": 35.18,
          "volume": 8010.125,
          "close_time": 1776599999999,
          "quote_volume": 278860.93986,
          "trades": 1745,
          "taker_buy_base": 4583.247,
          "taker_buy_quote": 159809.40126
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 35.18,
          "high": 36.12,
          "low": 34.51,
          "close": 34.74,
          "volume": 13122.309,
          "close_time": 1776614399999,
          "quote_volume": 464068.73892,
          "trades": 1758,
          "taker_buy_base": 6093.867,
          "taker_buy_quote": 216310.72689
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 34.79,
          "high": 34.79,
          "low": 33.96,
          "close": 34.15,
          "volume": 2699.081,
          "close_time": 1776628799999,
          "quote_volume": 92260.96152,
          "trades": 754,
          "taker_buy_base": 1367.569,
          "taker_buy_quote": 46704.47276
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 34.09,
          "high": 34.14,
          "low": 33.36,
          "close": 33.53,
          "volume": 3264.7,
          "close_time": 1776643199999,
          "quote_volume": 109941.65824,
          "trades": 609,
          "taker_buy_base": 1765.689,
          "taker_buy_quote": 59377.06184
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 33.56,
          "high": 34.23,
          "low": 33.56,
          "close": 34.05,
          "volume": 5250.62,
          "close_time": 1776657599999,
          "quote_volume": 177807.72225,
          "trades": 722,
          "taker_buy_base": 1807.444,
          "taker_buy_quote": 61360.23435
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 34.07,
          "high": 34.33,
          "low": 33.28,
          "close": 34.09,
          "volume": 3365.814,
          "close_time": 1776671999999,
          "quote_volume": 113692.47029,
          "trades": 664,
          "taker_buy_base": 1709.556,
          "taker_buy_quote": 57729.57333
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 34.05,
          "high": 34.53,
          "low": 33.96,
          "close": 34.09,
          "volume": 6880.495,
          "close_time": 1776686399999,
          "quote_volume": 235737.72058,
          "trades": 1004,
          "taker_buy_base": 2699.18,
          "taker_buy_quote": 92438.04098
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 34.08,
          "high": 34.29,
          "low": 33.79,
          "close": 34.17,
          "volume": 1076.669,
          "close_time": 1776700799999,
          "quote_volume": 36657.83873,
          "trades": 432,
          "taker_buy_base": 468.33,
          "taker_buy_quote": 15951.98627
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 34.17,
          "high": 34.81,
          "low": 34.04,
          "close": 34.6,
          "volume": 3376.815,
          "close_time": 1776715199999,
          "quote_volume": 116307.51241,
          "trades": 740,
          "taker_buy_base": 1223.11,
          "taker_buy_quote": 42116.34344
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 34.59,
          "high": 34.77,
          "low": 34.17,
          "close": 34.27,
          "volume": 1044.831,
          "close_time": 1776729599999,
          "quote_volume": 35982.34879,
          "trades": 306,
          "taker_buy_base": 392.601,
          "taker_buy_quote": 13513.76211
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 34.33,
          "high": 34.53,
          "low": 34.14,
          "close": 34.34,
          "volume": 2207.299,
          "close_time": 1776743999999,
          "quote_volume": 75808.44329,
          "trades": 343,
          "taker_buy_base": 1328.943,
          "taker_buy_quote": 45668.65379
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 34.34,
          "high": 34.62,
          "low": 34.16,
          "close": 34.46,
          "volume": 2035.912,
          "close_time": 1776758399999,
          "quote_volume": 70007.40239,
          "trades": 300,
          "taker_buy_base": 1305.951,
          "taker_buy_quote": 44989.16505
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 34.41,
          "high": 35.58,
          "low": 34.29,
          "close": 35.52,
          "volume": 2534.963,
          "close_time": 1776772799999,
          "quote_volume": 88485.84428,
          "trades": 1033,
          "taker_buy_base": 1298.032,
          "taker_buy_quote": 45347.93717
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 35.52,
          "high": 36.54,
          "low": 34.66,
          "close": 36.13,
          "volume": 19229.346,
          "close_time": 1776787199999,
          "quote_volume": 692226.44323,
          "trades": 3279,
          "taker_buy_base": 9656.695,
          "taker_buy_quote": 348232.64339
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 36.14,
          "high": 37.09,
          "low": 34.61,
          "close": 34.82,
          "volume": 40720.969,
          "close_time": 1776801599999,
          "quote_volume": 1461954.74491,
          "trades": 5953,
          "taker_buy_base": 20310.365,
          "taker_buy_quote": 722902.20128
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 34.89,
          "high": 37.2,
          "low": 34.85,
          "close": 36.64,
          "volume": 7275.89,
          "close_time": 1776815999999,
          "quote_volume": 260782.00337,
          "trades": 1971,
          "taker_buy_base": 4232.973,
          "taker_buy_quote": 151092.64389
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 36.68,
          "high": 37.4,
          "low": 35.94,
          "close": 36.99,
          "volume": 8717.676,
          "close_time": 1776830399999,
          "quote_volume": 319391.6277,
          "trades": 2037,
          "taker_buy_base": 4714.858,
          "taker_buy_quote": 173024.72323
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 36.99,
          "high": 37.63,
          "low": 36.78,
          "close": 36.89,
          "volume": 15651.377,
          "close_time": 1776844799999,
          "quote_volume": 581820.04577,
          "trades": 2489,
          "taker_buy_base": 9208.408,
          "taker_buy_quote": 342185.43797
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 36.99,
          "high": 36.99,
          "low": 36.16,
          "close": 36.41,
          "volume": 4952.362,
          "close_time": 1776859199999,
          "quote_volume": 180121.01929,
          "trades": 1300,
          "taker_buy_base": 1805.492,
          "taker_buy_quote": 65785.79704
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 36.39,
          "high": 36.98,
          "low": 36.2,
          "close": 36.59,
          "volume": 4672.093,
          "close_time": 1776873599999,
          "quote_volume": 171019.85592,
          "trades": 1284,
          "taker_buy_base": 2244.077,
          "taker_buy_quote": 82028.41892
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 36.6,
          "high": 36.81,
          "low": 35.68,
          "close": 35.84,
          "volume": 5388.856,
          "close_time": 1776887999999,
          "quote_volume": 195437.13747,
          "trades": 1272,
          "taker_buy_base": 2931.6,
          "taker_buy_quote": 106209.35366
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 35.83,
          "high": 36.12,
          "low": 35.36,
          "close": 35.38,
          "volume": 2195.009,
          "close_time": 1776902399999,
          "quote_volume": 78259.29084,
          "trades": 709,
          "taker_buy_base": 1410.534,
          "taker_buy_quote": 50240.71817
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 35.4,
          "high": 35.71,
          "low": 35.0,
          "close": 35.66,
          "volume": 4197.74,
          "close_time": 1776916799999,
          "quote_volume": 148880.82828,
          "trades": 852,
          "taker_buy_base": 743.572,
          "taker_buy_quote": 26320.44937
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 35.51,
          "high": 35.52,
          "low": 35.3,
          "close": 35.39,
          "volume": 468.835,
          "close_time": 1776931199999,
          "quote_volume": 16594.30565,
          "trades": 69,
          "taker_buy_base": 239.453,
          "taker_buy_quote": 8472.13953
        }
      ]
    },
    "1d": {
      "count": 170,
      "start_date": "2025-11-05T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 109.93,
          "high": 249.0,
          "low": 99.88,
          "close": 104.19,
          "volume": 43259.148,
          "close_time": 1762387199999,
          "quote_volume": 4684981.31062,
          "trades": 30368,
          "taker_buy_base": 21412.919,
          "taker_buy_quote": 2316898.51009
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 104.2,
          "high": 135.55,
          "low": 97.22,
          "close": 112.82,
          "volume": 103673.19,
          "close_time": 1762473599999,
          "quote_volume": 12149381.69554,
          "trades": 73937,
          "taker_buy_base": 54657.02,
          "taker_buy_quote": 6401603.30559
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 112.83,
          "high": 124.77,
          "low": 100.17,
          "close": 101.12,
          "volume": 56769.559,
          "close_time": 1762559999999,
          "quote_volume": 6247485.4565,
          "trades": 44333,
          "taker_buy_base": 25929.557,
          "taker_buy_quote": 2861261.64022
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 101.24,
          "high": 103.22,
          "low": 75.0,
          "close": 81.51,
          "volume": 76798.237,
          "close_time": 1762646399999,
          "quote_volume": 6340276.0916,
          "trades": 41979,
          "taker_buy_base": 33493.811,
          "taker_buy_quote": 2771719.42999
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 81.51,
          "high": 96.48,
          "low": 72.91,
          "close": 81.59,
          "volume": 77345.61,
          "close_time": 1762732799999,
          "quote_volume": 6675783.16598,
          "trades": 42272,
          "taker_buy_base": 36409.837,
          "taker_buy_quote": 3130842.91337
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 81.75,
          "high": 85.68,
          "low": 70.89,
          "close": 72.8,
          "volume": 34555.474,
          "close_time": 1762819199999,
          "quote_volume": 2705038.75418,
          "trades": 21802,
          "taker_buy_base": 15423.249,
          "taker_buy_quote": 1215860.79475
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 72.88,
          "high": 77.44,
          "low": 65.53,
          "close": 67.05,
          "volume": 30932.726,
          "close_time": 1762905599999,
          "quote_volume": 2140114.98238,
          "trades": 20789,
          "taker_buy_base": 14505.739,
          "taker_buy_quote": 1004770.1016
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 67.06,
          "high": 72.25,
          "low": 63.56,
          "close": 67.08,
          "volume": 18536.269,
          "close_time": 1762991999999,
          "quote_volume": 1266500.69492,
          "trades": 20720,
          "taker_buy_base": 9302.587,
          "taker_buy_quote": 636784.48486
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 67.13,
          "high": 71.6,
          "low": 61.55,
          "close": 63.63,
          "volume": 22889.915,
          "close_time": 1763078399999,
          "quote_volume": 1524736.07606,
          "trades": 19654,
          "taker_buy_base": 11193.953,
          "taker_buy_quote": 750838.77803
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 63.69,
          "high": 78.11,
          "low": 61.46,
          "close": 74.47,
          "volume": 54722.956,
          "close_time": 1763164799999,
          "quote_volume": 3974279.90033,
          "trades": 41028,
          "taker_buy_base": 24853.828,
          "taker_buy_quote": 1798386.93388
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 74.32,
          "high": 99.02,
          "low": 70.18,
          "close": 97.84,
          "volume": 136401.269,
          "close_time": 1763251199999,
          "quote_volume": 11431658.96227,
          "trades": 48070,
          "taker_buy_base": 66300.193,
          "taker_buy_quote": 5579661.09319
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 97.8,
          "high": 104.0,
          "low": 82.52,
          "close": 85.63,
          "volume": 146493.247,
          "close_time": 1763337599999,
          "quote_volume": 13551184.41572,
          "trades": 52597,
          "taker_buy_base": 73700.892,
          "taker_buy_quote": 6805201.16325
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 85.38,
          "high": 91.34,
          "low": 78.54,
          "close": 82.26,
          "volume": 60834.547,
          "close_time": 1763423999999,
          "quote_volume": 5064566.55035,
          "trades": 21066,
          "taker_buy_base": 30768.723,
          "taker_buy_quote": 2562035.74557
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 82.23,
          "high": 82.23,
          "low": 73.17,
          "close": 77.75,
          "volume": 43415.728,
          "close_time": 1763510399999,
          "quote_volume": 3361986.65675,
          "trades": 14932,
          "taker_buy_base": 19173.846,
          "taker_buy_quote": 1476927.76238
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 77.64,
          "high": 82.7,
          "low": 72.5,
          "close": 79.68,
          "volume": 39298.207,
          "close_time": 1763596799999,
          "quote_volume": 3013812.43301,
          "trades": 18643,
          "taker_buy_base": 20365.99,
          "taker_buy_quote": 1560874.50217
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 79.7,
          "high": 85.89,
          "low": 72.64,
          "close": 72.82,
          "volume": 40377.0,
          "close_time": 1763683199999,
          "quote_volume": 3187776.54404,
          "trades": 16504,
          "taker_buy_base": 18122.146,
          "taker_buy_quote": 1436541.66237
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 72.84,
          "high": 74.24,
          "low": 58.53,
          "close": 60.45,
          "volume": 44001.818,
          "close_time": 1763769599999,
          "quote_volume": 2934493.45809,
          "trades": 25094,
          "taker_buy_base": 21039.998,
          "taker_buy_quote": 1420088.3664
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 60.55,
          "high": 61.56,
          "low": 52.67,
          "close": 57.08,
          "volume": 32346.027,
          "close_time": 1763855999999,
          "quote_volume": 1805614.48708,
          "trades": 23981,
          "taker_buy_base": 10577.887,
          "taker_buy_quote": 589893.463
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 57.0,
          "high": 80.0,
          "low": 56.32,
          "close": 56.46,
          "volume": 75024.207,
          "close_time": 1763942399999,
          "quote_volume": 4560708.57876,
          "trades": 40463,
          "taker_buy_base": 36410.459,
          "taker_buy_quote": 2238058.09449
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 56.46,
          "high": 60.79,
          "low": 54.91,
          "close": 56.69,
          "volume": 37821.873,
          "close_time": 1764028799999,
          "quote_volume": 2177120.60055,
          "trades": 26022,
          "taker_buy_base": 16249.234,
          "taker_buy_quote": 941078.46819
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 56.64,
          "high": 57.7,
          "low": 54.29,
          "close": 57.27,
          "volume": 14075.696,
          "close_time": 1764115199999,
          "quote_volume": 789382.96254,
          "trades": 16713,
          "taker_buy_base": 6552.072,
          "taker_buy_quote": 368117.9172
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 57.26,
          "high": 70.09,
          "low": 57.22,
          "close": 70.07,
          "volume": 68681.431,
          "close_time": 1764201599999,
          "quote_volume": 4337771.06911,
          "trades": 48336,
          "taker_buy_base": 34625.212,
          "taker_buy_quote": 2177703.31657
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 70.19,
          "high": 71.52,
          "low": 61.42,
          "close": 61.79,
          "volume": 44034.128,
          "close_time": 1764287999999,
          "quote_volume": 2843215.99188,
          "trades": 34790,
          "taker_buy_base": 19811.601,
          "taker_buy_quote": 1281723.58124
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 61.81,
          "high": 61.86,
          "low": 57.19,
          "close": 58.4,
          "volume": 43450.495,
          "close_time": 1764374399999,
          "quote_volume": 2565589.15609,
          "trades": 40414,
          "taker_buy_base": 23428.358,
          "taker_buy_quote": 1382204.13248
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 58.35,
          "high": 58.8,
          "low": 55.86,
          "close": 56.62,
          "volume": 16778.72,
          "close_time": 1764460799999,
          "quote_volume": 961956.71187,
          "trades": 16972,
          "taker_buy_base": 7325.357,
          "taker_buy_quote": 420074.38059
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 56.57,
          "high": 57.48,
          "low": 53.25,
          "close": 53.39,
          "volume": 17189.506,
          "close_time": 1764547199999,
          "quote_volume": 952759.75715,
          "trades": 14024,
          "taker_buy_base": 8449.664,
          "taker_buy_quote": 468879.84447
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 53.39,
          "high": 53.47,
          "low": 46.65,
          "close": 48.34,
          "volume": 55108.209,
          "close_time": 1764633599999,
          "quote_volume": 2727451.91774,
          "trades": 31220,
          "taker_buy_base": 28531.378,
          "taker_buy_quote": 1415477.0977
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 48.38,
          "high": 51.13,
          "low": 46.11,
          "close": 47.49,
          "volume": 43064.427,
          "close_time": 1764719999999,
          "quote_volume": 2091923.31693,
          "trades": 26229,
          "taker_buy_base": 17203.967,
          "taker_buy_quote": 829543.68657
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 47.48,
          "high": 52.74,
          "low": 46.31,
          "close": 48.73,
          "volume": 63807.519,
          "close_time": 1764806399999,
          "quote_volume": 3143697.25676,
          "trades": 37429,
          "taker_buy_base": 31092.838,
          "taker_buy_quote": 1531132.63824
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 48.75,
          "high": 51.15,
          "low": 47.09,
          "close": 49.46,
          "volume": 29814.328,
          "close_time": 1764892799999,
          "quote_volume": 1471978.99112,
          "trades": 20511,
          "taker_buy_base": 14027.451,
          "taker_buy_quote": 693041.78302
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 49.45,
          "high": 52.49,
          "low": 46.53,
          "close": 47.05,
          "volume": 40265.696,
          "close_time": 1764979199999,
          "quote_volume": 2003232.90624,
          "trades": 29355,
          "taker_buy_base": 19788.581,
          "taker_buy_quote": 985739.05323
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 47.03,
          "high": 49.03,
          "low": 46.2,
          "close": 47.43,
          "volume": 17438.846,
          "close_time": 1765065599999,
          "quote_volume": 825889.77656,
          "trades": 20773,
          "taker_buy_base": 7665.043,
          "taker_buy_quote": 363295.54935
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 47.42,
          "high": 47.6,
          "low": 43.35,
          "close": 44.56,
          "volume": 39088.026,
          "close_time": 1765151999999,
          "quote_volume": 1762803.2619,
          "trades": 22460,
          "taker_buy_base": 18455.94,
          "taker_buy_quote": 832634.27111
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 44.56,
          "high": 52.6,
          "low": 44.39,
          "close": 49.72,
          "volume": 62871.984,
          "close_time": 1765238399999,
          "quote_volume": 3116726.09517,
          "trades": 31487,
          "taker_buy_base": 30226.4,
          "taker_buy_quote": 1501232.79256
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 49.64,
          "high": 51.39,
          "low": 47.24,
          "close": 50.52,
          "volume": 43661.446,
          "close_time": 1765324799999,
          "quote_volume": 2159049.46231,
          "trades": 26647,
          "taker_buy_base": 19949.54,
          "taker_buy_quote": 987060.01312
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 50.4,
          "high": 53.26,
          "low": 46.48,
          "close": 46.86,
          "volume": 41167.6,
          "close_time": 1765411199999,
          "quote_volume": 2041205.35133,
          "trades": 26406,
          "taker_buy_base": 19601.82,
          "taker_buy_quote": 972487.69033
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 46.8,
          "high": 49.66,
          "low": 45.56,
          "close": 48.1,
          "volume": 37270.343,
          "close_time": 1765497599999,
          "quote_volume": 1781313.11235,
          "trades": 25099,
          "taker_buy_base": 16271.992,
          "taker_buy_quote": 780987.72687
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 48.09,
          "high": 48.71,
          "low": 45.6,
          "close": 46.52,
          "volume": 23254.129,
          "close_time": 1765583999999,
          "quote_volume": 1095489.22177,
          "trades": 15632,
          "taker_buy_base": 9568.587,
          "taker_buy_quote": 451929.98449
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 46.51,
          "high": 47.2,
          "low": 44.32,
          "close": 45.01,
          "volume": 16493.371,
          "close_time": 1765670399999,
          "quote_volume": 746702.76613,
          "trades": 12790,
          "taker_buy_base": 6887.528,
          "taker_buy_quote": 311450.03957
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 44.95,
          "high": 45.49,
          "low": 40.69,
          "close": 41.03,
          "volume": 39398.518,
          "close_time": 1765756799999,
          "quote_volume": 1678221.18187,
          "trades": 13481,
          "taker_buy_base": 16321.641,
          "taker_buy_quote": 695192.14297
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 41.04,
          "high": 43.72,
          "low": 39.18,
          "close": 40.92,
          "volume": 32948.144,
          "close_time": 1765843199999,
          "quote_volume": 1369434.58753,
          "trades": 18184,
          "taker_buy_base": 15967.617,
          "taker_buy_quote": 664104.52127
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 40.87,
          "high": 42.66,
          "low": 39.26,
          "close": 41.16,
          "volume": 32296.615,
          "close_time": 1765929599999,
          "quote_volume": 1325425.66364,
          "trades": 16254,
          "taker_buy_base": 14306.466,
          "taker_buy_quote": 586981.67857
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 41.13,
          "high": 41.48,
          "low": 37.98,
          "close": 38.06,
          "volume": 24242.645,
          "close_time": 1766015999999,
          "quote_volume": 967329.41185,
          "trades": 11400,
          "taker_buy_base": 11927.789,
          "taker_buy_quote": 476792.52928
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 38.05,
          "high": 39.2,
          "low": 35.13,
          "close": 35.7,
          "volume": 22207.42,
          "close_time": 1766102399999,
          "quote_volume": 830774.67594,
          "trades": 14005,
          "taker_buy_base": 10218.777,
          "taker_buy_quote": 382806.44067
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 35.71,
          "high": 39.74,
          "low": 35.04,
          "close": 38.61,
          "volume": 37214.682,
          "close_time": 1766188799999,
          "quote_volume": 1406969.97178,
          "trades": 16690,
          "taker_buy_base": 15943.873,
          "taker_buy_quote": 604811.26559
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 38.62,
          "high": 41.27,
          "low": 38.4,
          "close": 40.05,
          "volume": 25118.06,
          "close_time": 1766275199999,
          "quote_volume": 1000643.43951,
          "trades": 9331,
          "taker_buy_base": 12603.854,
          "taker_buy_quote": 501357.08158
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 40.03,
          "high": 40.06,
          "low": 37.59,
          "close": 38.33,
          "volume": 14459.375,
          "close_time": 1766361599999,
          "quote_volume": 558628.15932,
          "trades": 7565,
          "taker_buy_base": 6389.038,
          "taker_buy_quote": 246970.02476
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 38.34,
          "high": 39.38,
          "low": 37.35,
          "close": 38.37,
          "volume": 11827.057,
          "close_time": 1766447999999,
          "quote_volume": 454109.39489,
          "trades": 6417,
          "taker_buy_base": 6893.739,
          "taker_buy_quote": 265053.09758
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 38.34,
          "high": 38.98,
          "low": 36.68,
          "close": 37.76,
          "volume": 12086.745,
          "close_time": 1766534399999,
          "quote_volume": 454690.35756,
          "trades": 7515,
          "taker_buy_base": 5460.143,
          "taker_buy_quote": 205551.82725
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 37.77,
          "high": 38.51,
          "low": 36.22,
          "close": 38.31,
          "volume": 7042.926,
          "close_time": 1766620799999,
          "quote_volume": 263822.85909,
          "trades": 5002,
          "taker_buy_base": 3202.357,
          "taker_buy_quote": 119933.16562
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 38.32,
          "high": 40.4,
          "low": 37.84,
          "close": 37.97,
          "volume": 14663.428,
          "close_time": 1766707199999,
          "quote_volume": 576944.15015,
          "trades": 7334,
          "taker_buy_base": 8299.362,
          "taker_buy_quote": 327030.47112
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 37.97,
          "high": 39.82,
          "low": 37.8,
          "close": 39.23,
          "volume": 6414.672,
          "close_time": 1766793599999,
          "quote_volume": 250525.93513,
          "trades": 5169,
          "taker_buy_base": 3104.917,
          "taker_buy_quote": 121323.0363
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 39.22,
          "high": 47.27,
          "low": 39.05,
          "close": 44.54,
          "volume": 55496.402,
          "close_time": 1766879999999,
          "quote_volume": 2438905.89534,
          "trades": 14517,
          "taker_buy_base": 29366.366,
          "taker_buy_quote": 1288800.20555
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 44.62,
          "high": 45.84,
          "low": 43.41,
          "close": 43.98,
          "volume": 22848.512,
          "close_time": 1766966399999,
          "quote_volume": 1016514.04899,
          "trades": 12007,
          "taker_buy_base": 10482.347,
          "taker_buy_quote": 466845.52266
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 44.05,
          "high": 45.18,
          "low": 41.95,
          "close": 42.36,
          "volume": 15729.988,
          "close_time": 1767052799999,
          "quote_volume": 681846.17574,
          "trades": 9417,
          "taker_buy_base": 6507.674,
          "taker_buy_quote": 282451.09246
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 42.4,
          "high": 43.67,
          "low": 42.1,
          "close": 42.62,
          "volume": 8207.306,
          "close_time": 1767139199999,
          "quote_volume": 351297.40853,
          "trades": 4801,
          "taker_buy_base": 4377.085,
          "taker_buy_quote": 187745.74423
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 42.59,
          "high": 43.38,
          "low": 40.6,
          "close": 41.6,
          "volume": 15091.975,
          "close_time": 1767225599999,
          "quote_volume": 629975.53389,
          "trades": 3318,
          "taker_buy_base": 7207.991,
          "taker_buy_quote": 300867.96676
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 41.63,
          "high": 44.44,
          "low": 40.94,
          "close": 43.18,
          "volume": 18626.823,
          "close_time": 1767311999999,
          "quote_volume": 800072.85833,
          "trades": 3321,
          "taker_buy_base": 9314.198,
          "taker_buy_quote": 400974.41415
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 43.22,
          "high": 43.26,
          "low": 41.07,
          "close": 42.71,
          "volume": 15209.065,
          "close_time": 1767398399999,
          "quote_volume": 638623.67312,
          "trades": 5143,
          "taker_buy_base": 6872.35,
          "taker_buy_quote": 288801.4854
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 42.77,
          "high": 45.07,
          "low": 42.22,
          "close": 43.2,
          "volume": 14070.651,
          "close_time": 1767484799999,
          "quote_volume": 607777.15473,
          "trades": 4341,
          "taker_buy_base": 8015.168,
          "taker_buy_quote": 346071.05684
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 43.26,
          "high": 44.12,
          "low": 42.26,
          "close": 43.35,
          "volume": 13640.236,
          "close_time": 1767571199999,
          "quote_volume": 589187.48395,
          "trades": 3934,
          "taker_buy_base": 5610.704,
          "taker_buy_quote": 242480.95942
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 43.45,
          "high": 44.5,
          "low": 42.37,
          "close": 44.04,
          "volume": 12142.33,
          "close_time": 1767657599999,
          "quote_volume": 525330.60636,
          "trades": 3542,
          "taker_buy_base": 6546.201,
          "taker_buy_quote": 283450.3206
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 44.08,
          "high": 46.7,
          "low": 42.86,
          "close": 44.74,
          "volume": 18959.169,
          "close_time": 1767743999999,
          "quote_volume": 850626.68435,
          "trades": 3645,
          "taker_buy_base": 8634.265,
          "taker_buy_quote": 386387.28183
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 44.59,
          "high": 44.67,
          "low": 40.45,
          "close": 40.86,
          "volume": 11240.29,
          "close_time": 1767830399999,
          "quote_volume": 471823.42439,
          "trades": 2640,
          "taker_buy_base": 5389.378,
          "taker_buy_quote": 226260.60815
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 40.82,
          "high": 41.4,
          "low": 37.53,
          "close": 38.78,
          "volume": 13563.417,
          "close_time": 1767916799999,
          "quote_volume": 529120.76043,
          "trades": 3385,
          "taker_buy_base": 6321.477,
          "taker_buy_quote": 246506.10897
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 38.72,
          "high": 39.56,
          "low": 37.45,
          "close": 37.86,
          "volume": 8581.999,
          "close_time": 1768003199999,
          "quote_volume": 329616.33355,
          "trades": 1703,
          "taker_buy_base": 3693.346,
          "taker_buy_quote": 142422.56944
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 37.74,
          "high": 37.89,
          "low": 36.69,
          "close": 37.29,
          "volume": 7959.613,
          "close_time": 1768089599999,
          "quote_volume": 295873.02992,
          "trades": 1447,
          "taker_buy_base": 4013.982,
          "taker_buy_quote": 149217.84183
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 37.21,
          "high": 38.15,
          "low": 36.64,
          "close": 37.09,
          "volume": 11754.621,
          "close_time": 1768175999999,
          "quote_volume": 440744.38768,
          "trades": 1399,
          "taker_buy_base": 3964.21,
          "taker_buy_quote": 148785.68598
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 37.22,
          "high": 39.47,
          "low": 36.8,
          "close": 39.47,
          "volume": 16265.08,
          "close_time": 1768262399999,
          "quote_volume": 621262.85581,
          "trades": 2833,
          "taker_buy_base": 8755.434,
          "taker_buy_quote": 335886.72994
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 39.35,
          "high": 68.13,
          "low": 39.21,
          "close": 58.99,
          "volume": 367790.339,
          "close_time": 1768348799999,
          "quote_volume": 21119962.78745,
          "trades": 112064,
          "taker_buy_base": 179142.389,
          "taker_buy_quote": 10268166.52414
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 58.99,
          "high": 88.56,
          "low": 56.04,
          "close": 80.1,
          "volume": 371664.146,
          "close_time": 1768435199999,
          "quote_volume": 27954114.42149,
          "trades": 152368,
          "taker_buy_base": 192722.31,
          "taker_buy_quote": 14493907.37091
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 80.07,
          "high": 87.5,
          "low": 75.31,
          "close": 80.77,
          "volume": 188119.525,
          "close_time": 1768521599999,
          "quote_volume": 15342207.93557,
          "trades": 81404,
          "taker_buy_base": 91255.833,
          "taker_buy_quote": 7447730.28932
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 80.79,
          "high": 96.85,
          "low": 79.6,
          "close": 85.7,
          "volume": 205238.74,
          "close_time": 1768607999999,
          "quote_volume": 18421003.3217,
          "trades": 75147,
          "taker_buy_base": 104569.187,
          "taker_buy_quote": 9390018.82944
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 85.68,
          "high": 85.89,
          "low": 73.1,
          "close": 74.53,
          "volume": 139210.879,
          "close_time": 1768694399999,
          "quote_volume": 10763452.42066,
          "trades": 54703,
          "taker_buy_base": 66368.823,
          "taker_buy_quote": 5141305.78824
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 74.52,
          "high": 92.26,
          "low": 71.4,
          "close": 78.88,
          "volume": 211932.277,
          "close_time": 1768780799999,
          "quote_volume": 17586935.2448,
          "trades": 76426,
          "taker_buy_base": 105212.046,
          "taker_buy_quote": 8736481.28426
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 78.94,
          "high": 88.5,
          "low": 72.85,
          "close": 75.43,
          "volume": 140322.609,
          "close_time": 1768867199999,
          "quote_volume": 11360926.01472,
          "trades": 64596,
          "taker_buy_base": 70452.258,
          "taker_buy_quote": 5717308.68485
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 75.39,
          "high": 75.96,
          "low": 67.65,
          "close": 69.84,
          "volume": 152134.177,
          "close_time": 1768953599999,
          "quote_volume": 10924499.61295,
          "trades": 61172,
          "taker_buy_base": 73169.336,
          "taker_buy_quote": 5258366.55113
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 69.82,
          "high": 72.36,
          "low": 66.21,
          "close": 67.23,
          "volume": 77311.012,
          "close_time": 1769039999999,
          "quote_volume": 5346367.40386,
          "trades": 63630,
          "taker_buy_base": 39382.037,
          "taker_buy_quote": 2730482.94804
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 67.22,
          "high": 68.34,
          "low": 62.28,
          "close": 62.71,
          "volume": 41552.784,
          "close_time": 1769126399999,
          "quote_volume": 2714549.70634,
          "trades": 45017,
          "taker_buy_base": 19079.561,
          "taker_buy_quote": 1247827.48656
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 62.72,
          "high": 72.93,
          "low": 62.56,
          "close": 67.5,
          "volume": 92975.258,
          "close_time": 1769212799999,
          "quote_volume": 6453589.72685,
          "trades": 69691,
          "taker_buy_base": 44239.839,
          "taker_buy_quote": 3075284.88936
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 67.46,
          "high": 67.54,
          "low": 62.78,
          "close": 63.21,
          "volume": 27862.258,
          "close_time": 1769299199999,
          "quote_volume": 1816131.95884,
          "trades": 26327,
          "taker_buy_base": 14615.173,
          "taker_buy_quote": 954090.25408
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 63.21,
          "high": 65.91,
          "low": 58.17,
          "close": 58.72,
          "volume": 44139.884,
          "close_time": 1769385599999,
          "quote_volume": 2705251.58732,
          "trades": 36782,
          "taker_buy_base": 23136.568,
          "taker_buy_quote": 1416396.04219
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 58.72,
          "high": 61.62,
          "low": 57.73,
          "close": 59.89,
          "volume": 32113.358,
          "close_time": 1769471999999,
          "quote_volume": 1917329.52285,
          "trades": 31722,
          "taker_buy_base": 16744.453,
          "taker_buy_quote": 1000931.64207
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 59.87,
          "high": 65.68,
          "low": 59.64,
          "close": 62.38,
          "volume": 105073.307,
          "close_time": 1769558399999,
          "quote_volume": 6579727.81287,
          "trades": 52836,
          "taker_buy_base": 47956.101,
          "taker_buy_quote": 3005925.70462
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 62.37,
          "high": 63.65,
          "low": 57.55,
          "close": 58.3,
          "volume": 52078.311,
          "close_time": 1769644799999,
          "quote_volume": 3157444.32564,
          "trades": 36777,
          "taker_buy_base": 26083.844,
          "taker_buy_quote": 1580098.68792
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 58.31,
          "high": 59.02,
          "low": 53.45,
          "close": 54.55,
          "volume": 59123.702,
          "close_time": 1769731199999,
          "quote_volume": 3294805.23919,
          "trades": 33472,
          "taker_buy_base": 26192.53,
          "taker_buy_quote": 1457046.49671
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 54.57,
          "high": 55.32,
          "low": 49.47,
          "close": 51.34,
          "volume": 37520.524,
          "close_time": 1769817599999,
          "quote_volume": 1940483.67708,
          "trades": 31277,
          "taker_buy_base": 21116.785,
          "taker_buy_quote": 1092711.2784
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 51.29,
          "high": 51.4,
          "low": 41.18,
          "close": 44.34,
          "volume": 57059.843,
          "close_time": 1769903999999,
          "quote_volume": 2612551.99865,
          "trades": 33161,
          "taker_buy_base": 20639.288,
          "taker_buy_quote": 936597.77578
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 44.28,
          "high": 46.76,
          "low": 41.69,
          "close": 43.86,
          "volume": 39275.235,
          "close_time": 1769990399999,
          "quote_volume": 1735972.45219,
          "trades": 26525,
          "taker_buy_base": 16955.993,
          "taker_buy_quote": 747736.88197
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 43.87,
          "high": 45.74,
          "low": 42.13,
          "close": 44.06,
          "volume": 44902.76,
          "close_time": 1770076799999,
          "quote_volume": 1986316.55537,
          "trades": 24886,
          "taker_buy_base": 24854.811,
          "taker_buy_quote": 1101059.32853
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 44.08,
          "high": 44.84,
          "low": 40.23,
          "close": 41.39,
          "volume": 44665.583,
          "close_time": 1770163199999,
          "quote_volume": 1910518.44734,
          "trades": 24085,
          "taker_buy_base": 22129.875,
          "taker_buy_quote": 943826.82689
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 41.39,
          "high": 42.58,
          "low": 39.37,
          "close": 39.46,
          "volume": 34914.127,
          "close_time": 1770249599999,
          "quote_volume": 1433661.93788,
          "trades": 20409,
          "taker_buy_base": 17323.252,
          "taker_buy_quote": 712515.40882
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 39.5,
          "high": 40.71,
          "low": 33.55,
          "close": 33.94,
          "volume": 61766.355,
          "close_time": 1770335999999,
          "quote_volume": 2299536.35216,
          "trades": 25452,
          "taker_buy_base": 23023.182,
          "taker_buy_quote": 857419.52612
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 34.04,
          "high": 39.77,
          "low": 30.8,
          "close": 37.72,
          "volume": 66848.465,
          "close_time": 1770422399999,
          "quote_volume": 2433111.42465,
          "trades": 30979,
          "taker_buy_base": 32474.556,
          "taker_buy_quote": 1181120.74827
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 37.77,
          "high": 38.17,
          "low": 35.02,
          "close": 36.85,
          "volume": 35559.687,
          "close_time": 1770508799999,
          "quote_volume": 1287730.2558,
          "trades": 13984,
          "taker_buy_base": 20054.647,
          "taker_buy_quote": 725667.61694
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 36.84,
          "high": 38.53,
          "low": 35.51,
          "close": 37.1,
          "volume": 33969.448,
          "close_time": 1770595199999,
          "quote_volume": 1253130.63659,
          "trades": 13586,
          "taker_buy_base": 16383.147,
          "taker_buy_quote": 604564.41361
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 37.11,
          "high": 37.48,
          "low": 34.6,
          "close": 36.51,
          "volume": 32878.477,
          "close_time": 1770681599999,
          "quote_volume": 1187494.37432,
          "trades": 12006,
          "taker_buy_base": 15962.3,
          "taker_buy_quote": 576071.88334
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 36.54,
          "high": 37.2,
          "low": 34.12,
          "close": 35.21,
          "volume": 21317.775,
          "close_time": 1770767999999,
          "quote_volume": 748639.62595,
          "trades": 10061,
          "taker_buy_base": 10532.331,
          "taker_buy_quote": 370578.87681
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 35.19,
          "high": 35.89,
          "low": 32.25,
          "close": 33.9,
          "volume": 30793.244,
          "close_time": 1770854399999,
          "quote_volume": 1045114.83196,
          "trades": 13481,
          "taker_buy_base": 16564.707,
          "taker_buy_quote": 563753.13872
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 33.9,
          "high": 35.17,
          "low": 33.08,
          "close": 34.34,
          "volume": 21415.226,
          "close_time": 1770940799999,
          "quote_volume": 730435.16218,
          "trades": 11494,
          "taker_buy_base": 10892.779,
          "taker_buy_quote": 371161.45303
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 34.32,
          "high": 39.13,
          "low": 33.82,
          "close": 37.02,
          "volume": 49272.318,
          "close_time": 1771027199999,
          "quote_volume": 1821714.95493,
          "trades": 14987,
          "taker_buy_base": 24920.711,
          "taker_buy_quote": 921327.25921
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 37.01,
          "high": 41.52,
          "low": 36.87,
          "close": 40.07,
          "volume": 74931.084,
          "close_time": 1771113599999,
          "quote_volume": 2949045.40352,
          "trades": 20695,
          "taker_buy_base": 38303.323,
          "taker_buy_quote": 1513774.12945
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 40.13,
          "high": 41.41,
          "low": 36.67,
          "close": 37.55,
          "volume": 57976.025,
          "close_time": 1771199999999,
          "quote_volume": 2273326.20184,
          "trades": 17119,
          "taker_buy_base": 27282.607,
          "taker_buy_quote": 1073055.99757
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 37.56,
          "high": 39.2,
          "low": 36.69,
          "close": 38.15,
          "volume": 29264.813,
          "close_time": 1771286399999,
          "quote_volume": 1101933.52865,
          "trades": 11072,
          "taker_buy_base": 16776.407,
          "taker_buy_quote": 631627.59575
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 38.11,
          "high": 38.74,
          "low": 36.61,
          "close": 37.32,
          "volume": 17324.204,
          "close_time": 1771372799999,
          "quote_volume": 651061.91816,
          "trades": 8710,
          "taker_buy_base": 8220.383,
          "taker_buy_quote": 309528.59803
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 37.32,
          "high": 38.22,
          "low": 35.22,
          "close": 35.54,
          "volume": 18357.755,
          "close_time": 1771459199999,
          "quote_volume": 677622.29815,
          "trades": 8669,
          "taker_buy_base": 8417.0,
          "taker_buy_quote": 309799.47519
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 35.51,
          "high": 36.37,
          "low": 34.07,
          "close": 34.55,
          "volume": 12836.948,
          "close_time": 1771545599999,
          "quote_volume": 448362.32079,
          "trades": 7802,
          "taker_buy_base": 6217.512,
          "taker_buy_quote": 217610.22258
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 34.55,
          "high": 35.4,
          "low": 32.78,
          "close": 35.18,
          "volume": 33129.039,
          "close_time": 1771631999999,
          "quote_volume": 1119651.23336,
          "trades": 11412,
          "taker_buy_base": 18859.778,
          "taker_buy_quote": 636764.78145
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 35.2,
          "high": 36.01,
          "low": 33.84,
          "close": 33.96,
          "volume": 19755.651,
          "close_time": 1771718399999,
          "quote_volume": 684207.50756,
          "trades": 6911,
          "taker_buy_base": 9472.077,
          "taker_buy_quote": 328273.13133
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 33.96,
          "high": 34.53,
          "low": 32.7,
          "close": 33.12,
          "volume": 12266.481,
          "close_time": 1771804799999,
          "quote_volume": 412613.37177,
          "trades": 6057,
          "taker_buy_base": 6286.397,
          "taker_buy_quote": 211609.19675
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 33.11,
          "high": 33.84,
          "low": 31.07,
          "close": 31.93,
          "volume": 33626.14,
          "close_time": 1771891199999,
          "quote_volume": 1085095.45259,
          "trades": 11544,
          "taker_buy_base": 15320.887,
          "taker_buy_quote": 495034.15419
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 31.94,
          "high": 33.57,
          "low": 31.26,
          "close": 32.36,
          "volume": 17226.448,
          "close_time": 1771977599999,
          "quote_volume": 560878.31887,
          "trades": 8036,
          "taker_buy_base": 10587.497,
          "taker_buy_quote": 346259.00756
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 32.38,
          "high": 36.16,
          "low": 32.15,
          "close": 34.82,
          "volume": 33248.118,
          "close_time": 1772063999999,
          "quote_volume": 1151814.76126,
          "trades": 10979,
          "taker_buy_base": 15281.314,
          "taker_buy_quote": 529492.49937
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 34.82,
          "high": 36.25,
          "low": 33.69,
          "close": 34.17,
          "volume": 17301.772,
          "close_time": 1772150399999,
          "quote_volume": 603585.11073,
          "trades": 9625,
          "taker_buy_base": 7461.791,
          "taker_buy_quote": 260405.96697
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 34.18,
          "high": 35.73,
          "low": 32.5,
          "close": 33.26,
          "volume": 17852.942,
          "close_time": 1772236799999,
          "quote_volume": 611165.7532,
          "trades": 8045,
          "taker_buy_base": 9096.352,
          "taker_buy_quote": 310519.5166
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 33.27,
          "high": 33.48,
          "low": 30.56,
          "close": 32.85,
          "volume": 31234.949,
          "close_time": 1772323199999,
          "quote_volume": 985514.95021,
          "trades": 10951,
          "taker_buy_base": 15427.403,
          "taker_buy_quote": 487595.59641
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 32.88,
          "high": 34.53,
          "low": 31.07,
          "close": 31.88,
          "volume": 17867.178,
          "close_time": 1772409599999,
          "quote_volume": 588189.07015,
          "trades": 9258,
          "taker_buy_base": 8228.293,
          "taker_buy_quote": 270954.0217
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 31.88,
          "high": 35.26,
          "low": 31.4,
          "close": 34.78,
          "volume": 34889.293,
          "close_time": 1772495999999,
          "quote_volume": 1177737.51488,
          "trades": 12076,
          "taker_buy_base": 19815.078,
          "taker_buy_quote": 667248.68471
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 34.79,
          "high": 34.92,
          "low": 32.39,
          "close": 34.2,
          "volume": 10676.196,
          "close_time": 1772582399999,
          "quote_volume": 359108.911,
          "trades": 10443,
          "taker_buy_base": 5634.431,
          "taker_buy_quote": 189641.62412
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 34.19,
          "high": 36.32,
          "low": 33.61,
          "close": 35.08,
          "volume": 23112.654,
          "close_time": 1772668799999,
          "quote_volume": 817308.26792,
          "trades": 11676,
          "taker_buy_base": 11678.729,
          "taker_buy_quote": 413095.30574
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 35.07,
          "high": 35.46,
          "low": 33.71,
          "close": 34.29,
          "volume": 9713.043,
          "close_time": 1772755199999,
          "quote_volume": 335903.10997,
          "trades": 3616,
          "taker_buy_base": 5728.696,
          "taker_buy_quote": 198023.47626
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 34.33,
          "high": 34.8,
          "low": 32.15,
          "close": 32.5,
          "volume": 7084.545,
          "close_time": 1772841599999,
          "quote_volume": 236418.8961,
          "trades": 1594,
          "taker_buy_base": 2901.441,
          "taker_buy_quote": 97292.48595
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 32.48,
          "high": 32.89,
          "low": 31.6,
          "close": 31.83,
          "volume": 6139.063,
          "close_time": 1772927999999,
          "quote_volume": 198180.52918,
          "trades": 1011,
          "taker_buy_base": 2693.606,
          "taker_buy_quote": 87116.41564
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 31.81,
          "high": 31.84,
          "low": 30.09,
          "close": 30.41,
          "volume": 7520.577,
          "close_time": 1773014399999,
          "quote_volume": 232483.85536,
          "trades": 1761,
          "taker_buy_base": 2886.56,
          "taker_buy_quote": 89519.50399
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 30.47,
          "high": 32.91,
          "low": 30.2,
          "close": 32.04,
          "volume": 15174.881,
          "close_time": 1773100799999,
          "quote_volume": 482989.5417,
          "trades": 2314,
          "taker_buy_base": 7948.728,
          "taker_buy_quote": 252284.91514
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 32.18,
          "high": 33.54,
          "low": 32.08,
          "close": 32.3,
          "volume": 10774.607,
          "close_time": 1773187199999,
          "quote_volume": 353637.26186,
          "trades": 1858,
          "taker_buy_base": 6747.539,
          "taker_buy_quote": 221484.34787
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 32.34,
          "high": 32.78,
          "low": 31.68,
          "close": 32.46,
          "volume": 9335.404,
          "close_time": 1773273599999,
          "quote_volume": 301336.79952,
          "trades": 1412,
          "taker_buy_base": 5263.28,
          "taker_buy_quote": 169952.02275
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 32.47,
          "high": 32.98,
          "low": 31.95,
          "close": 32.87,
          "volume": 10049.912,
          "close_time": 1773359999999,
          "quote_volume": 327322.24095,
          "trades": 1561,
          "taker_buy_base": 3970.298,
          "taker_buy_quote": 129541.22506
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 32.83,
          "high": 34.2,
          "low": 32.09,
          "close": 32.39,
          "volume": 21161.078,
          "close_time": 1773446399999,
          "quote_volume": 706347.43751,
          "trades": 2803,
          "taker_buy_base": 12570.551,
          "taker_buy_quote": 419717.35409
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 32.29,
          "high": 33.3,
          "low": 32.24,
          "close": 32.61,
          "volume": 5157.88,
          "close_time": 1773532799999,
          "quote_volume": 168432.25894,
          "trades": 1121,
          "taker_buy_base": 2999.015,
          "taker_buy_quote": 97994.28963
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 32.53,
          "high": 34.13,
          "low": 32.35,
          "close": 33.84,
          "volume": 13516.112,
          "close_time": 1773619199999,
          "quote_volume": 452915.59276,
          "trades": 2701,
          "taker_buy_base": 7560.055,
          "taker_buy_quote": 253548.65982
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 33.87,
          "high": 37.03,
          "low": 33.64,
          "close": 35.95,
          "volume": 30741.287,
          "close_time": 1773705599999,
          "quote_volume": 1087014.27716,
          "trades": 5195,
          "taker_buy_base": 16227.433,
          "taker_buy_quote": 573665.97183
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 35.91,
          "high": 36.33,
          "low": 34.35,
          "close": 35.23,
          "volume": 18759.595,
          "close_time": 1773791999999,
          "quote_volume": 662953.0006,
          "trades": 3507,
          "taker_buy_base": 9228.705,
          "taker_buy_quote": 326005.03232
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 35.29,
          "high": 35.85,
          "low": 32.02,
          "close": 32.58,
          "volume": 12158.32,
          "close_time": 1773878399999,
          "quote_volume": 411315.28925,
          "trades": 2645,
          "taker_buy_base": 6194.601,
          "taker_buy_quote": 208460.97816
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 32.64,
          "high": 32.87,
          "low": 31.14,
          "close": 31.36,
          "volume": 10681.957,
          "close_time": 1773964799999,
          "quote_volume": 338434.51293,
          "trades": 1727,
          "taker_buy_base": 5669.219,
          "taker_buy_quote": 179679.22549
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 31.43,
          "high": 32.21,
          "low": 31.38,
          "close": 32.04,
          "volume": 12392.635,
          "close_time": 1774051199999,
          "quote_volume": 393721.03814,
          "trades": 1886,
          "taker_buy_base": 4851.754,
          "taker_buy_quote": 154356.34736
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 32.08,
          "high": 33.34,
          "low": 31.09,
          "close": 31.38,
          "volume": 16987.851,
          "close_time": 1774137599999,
          "quote_volume": 550781.15387,
          "trades": 2244,
          "taker_buy_base": 8955.868,
          "taker_buy_quote": 289783.2796
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 31.3,
          "high": 32.64,
          "low": 30.8,
          "close": 32.21,
          "volume": 16478.916,
          "close_time": 1774223999999,
          "quote_volume": 522726.38669,
          "trades": 2264,
          "taker_buy_base": 8603.337,
          "taker_buy_quote": 272198.30277
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 32.18,
          "high": 34.89,
          "low": 32.14,
          "close": 34.42,
          "volume": 21966.856,
          "close_time": 1774310399999,
          "quote_volume": 741521.47658,
          "trades": 3220,
          "taker_buy_base": 11258.895,
          "taker_buy_quote": 379455.86784
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 34.5,
          "high": 35.06,
          "low": 33.48,
          "close": 34.29,
          "volume": 14499.579,
          "close_time": 1774396799999,
          "quote_volume": 495213.51545,
          "trades": 1595,
          "taker_buy_base": 6973.381,
          "taker_buy_quote": 238232.80469
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 34.43,
          "high": 35.0,
          "low": 33.65,
          "close": 34.09,
          "volume": 8503.71,
          "close_time": 1774483199999,
          "quote_volume": 291008.34039,
          "trades": 990,
          "taker_buy_base": 3052.592,
          "taker_buy_quote": 104449.59588
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 34.13,
          "high": 34.37,
          "low": 32.0,
          "close": 32.31,
          "volume": 6108.766,
          "close_time": 1774569599999,
          "quote_volume": 201632.76258,
          "trades": 805,
          "taker_buy_base": 3001.338,
          "taker_buy_quote": 98960.25211
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 32.25,
          "high": 32.84,
          "low": 31.4,
          "close": 31.55,
          "volume": 3705.992,
          "close_time": 1774655999999,
          "quote_volume": 118850.42145,
          "trades": 637,
          "taker_buy_base": 1838.136,
          "taker_buy_quote": 58884.38796
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 31.73,
          "high": 32.78,
          "low": 31.1,
          "close": 31.66,
          "volume": 6420.328,
          "close_time": 1774742399999,
          "quote_volume": 206329.50547,
          "trades": 765,
          "taker_buy_base": 4470.059,
          "taker_buy_quote": 144424.38568
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 31.69,
          "high": 32.32,
          "low": 30.86,
          "close": 31.8,
          "volume": 5057.131,
          "close_time": 1774828799999,
          "quote_volume": 160678.60749,
          "trades": 810,
          "taker_buy_base": 1883.428,
          "taker_buy_quote": 59923.66342
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 31.85,
          "high": 33.07,
          "low": 31.66,
          "close": 32.04,
          "volume": 7543.684,
          "close_time": 1774915199999,
          "quote_volume": 244306.19655,
          "trades": 1119,
          "taker_buy_base": 3779.094,
          "taker_buy_quote": 122575.19479
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 32.05,
          "high": 33.35,
          "low": 31.74,
          "close": 32.75,
          "volume": 21805.189,
          "close_time": 1775001599999,
          "quote_volume": 710582.1646,
          "trades": 2019,
          "taker_buy_base": 9163.638,
          "taker_buy_quote": 298742.00748
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 32.65,
          "high": 33.14,
          "low": 31.52,
          "close": 31.67,
          "volume": 7929.587,
          "close_time": 1775087999999,
          "quote_volume": 258122.91577,
          "trades": 977,
          "taker_buy_base": 5732.336,
          "taker_buy_quote": 186902.14344
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 31.66,
          "high": 31.9,
          "low": 29.35,
          "close": 30.14,
          "volume": 16267.747,
          "close_time": 1775174399999,
          "quote_volume": 488861.3941,
          "trades": 1953,
          "taker_buy_base": 7299.816,
          "taker_buy_quote": 219509.5463
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 30.15,
          "high": 30.59,
          "low": 29.74,
          "close": 29.91,
          "volume": 5355.737,
          "close_time": 1775260799999,
          "quote_volume": 161538.03612,
          "trades": 587,
          "taker_buy_base": 2625.974,
          "taker_buy_quote": 79487.4531
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 29.87,
          "high": 30.85,
          "low": 29.54,
          "close": 30.83,
          "volume": 11054.757,
          "close_time": 1775347199999,
          "quote_volume": 333403.7012,
          "trades": 1301,
          "taker_buy_base": 6570.701,
          "taker_buy_quote": 198567.72247
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 30.74,
          "high": 30.97,
          "low": 29.75,
          "close": 30.33,
          "volume": 5654.491,
          "close_time": 1775433599999,
          "quote_volume": 170439.0736,
          "trades": 936,
          "taker_buy_base": 3061.727,
          "taker_buy_quote": 92338.20723
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 30.48,
          "high": 31.23,
          "low": 29.9,
          "close": 30.08,
          "volume": 5048.366,
          "close_time": 1775519999999,
          "quote_volume": 155600.37846,
          "trades": 988,
          "taker_buy_base": 2861.662,
          "taker_buy_quote": 88149.75754
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 30.09,
          "high": 34.02,
          "low": 30.02,
          "close": 33.55,
          "volume": 17429.976,
          "close_time": 1775606399999,
          "quote_volume": 567687.80755,
          "trades": 1813,
          "taker_buy_base": 9266.372,
          "taker_buy_quote": 301254.73202
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 33.6,
          "high": 33.93,
          "low": 31.89,
          "close": 32.18,
          "volume": 24690.972,
          "close_time": 1775692799999,
          "quote_volume": 814982.15527,
          "trades": 2615,
          "taker_buy_base": 10332.741,
          "taker_buy_quote": 341188.00908
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 32.12,
          "high": 37.78,
          "low": 31.55,
          "close": 35.95,
          "volume": 34171.674,
          "close_time": 1775779199999,
          "quote_volume": 1198094.879,
          "trades": 5013,
          "taker_buy_base": 18512.571,
          "taker_buy_quote": 643719.87754
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 35.97,
          "high": 46.28,
          "low": 35.61,
          "close": 45.77,
          "volume": 135707.204,
          "close_time": 1775865599999,
          "quote_volume": 5745125.40027,
          "trades": 27371,
          "taker_buy_base": 71284.91,
          "taker_buy_quote": 3009205.88827
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 45.77,
          "high": 47.93,
          "low": 43.15,
          "close": 46.28,
          "volume": 55248.822,
          "close_time": 1775951999999,
          "quote_volume": 2531250.38766,
          "trades": 13702,
          "taker_buy_base": 27352.733,
          "taker_buy_quote": 1253807.40471
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 46.29,
          "high": 47.84,
          "low": 40.77,
          "close": 40.9,
          "volume": 58902.971,
          "close_time": 1776038399999,
          "quote_volume": 2535144.60759,
          "trades": 13651,
          "taker_buy_base": 32095.038,
          "taker_buy_quote": 1381035.4298
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 40.9,
          "high": 43.56,
          "low": 39.64,
          "close": 41.39,
          "volume": 38092.525,
          "close_time": 1776124799999,
          "quote_volume": 1569977.08959,
          "trades": 7855,
          "taker_buy_base": 18067.874,
          "taker_buy_quote": 743995.37943
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 41.35,
          "high": 41.73,
          "low": 37.73,
          "close": 38.26,
          "volume": 27617.835,
          "close_time": 1776211199999,
          "quote_volume": 1101702.26732,
          "trades": 8144,
          "taker_buy_base": 13650.952,
          "taker_buy_quote": 544310.52712
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 38.27,
          "high": 39.15,
          "low": 37.77,
          "close": 38.03,
          "volume": 19372.046,
          "close_time": 1776297599999,
          "quote_volume": 742074.00199,
          "trades": 6061,
          "taker_buy_base": 8836.9,
          "taker_buy_quote": 338822.21244
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 38.02,
          "high": 38.59,
          "low": 36.39,
          "close": 36.98,
          "volume": 19881.128,
          "close_time": 1776383999999,
          "quote_volume": 743950.06054,
          "trades": 5390,
          "taker_buy_base": 9597.654,
          "taker_buy_quote": 359783.90927
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 37.0,
          "high": 38.17,
          "low": 36.29,
          "close": 36.9,
          "volume": 19319.732,
          "close_time": 1776470399999,
          "quote_volume": 716871.69951,
          "trades": 5342,
          "taker_buy_base": 9672.445,
          "taker_buy_quote": 358560.22406
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 36.88,
          "high": 37.4,
          "low": 34.17,
          "close": 34.54,
          "volume": 16699.63,
          "close_time": 1776556799999,
          "quote_volume": 597289.43896,
          "trades": 4948,
          "taker_buy_base": 9193.332,
          "taker_buy_quote": 329284.46492
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 34.51,
          "high": 36.12,
          "low": 33.36,
          "close": 33.53,
          "volume": 34696.679,
          "close_time": 1776643199999,
          "quote_volume": 1202196.91357,
          "trades": 6330,
          "taker_buy_base": 15532.235,
          "taker_buy_quote": 540452.40188
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 33.56,
          "high": 34.81,
          "low": 33.28,
          "close": 34.27,
          "volume": 20995.244,
          "close_time": 1776729599999,
          "quote_volume": 716185.61305,
          "trades": 3868,
          "taker_buy_base": 8300.221,
          "taker_buy_quote": 283109.94048
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 34.33,
          "high": 37.2,
          "low": 34.14,
          "close": 36.64,
          "volume": 74004.379,
          "close_time": 1776815999999,
          "quote_volume": 2649264.88147,
          "trades": 12879,
          "taker_buy_base": 38132.959,
          "taker_buy_quote": 1358233.24457
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 36.68,
          "high": 37.63,
          "low": 35.36,
          "close": 35.38,
          "volume": 41577.373,
          "close_time": 1776902399999,
          "quote_volume": 1526048.97699,
          "trades": 9091,
          "taker_buy_base": 22314.969,
          "taker_buy_quote": 819474.44899
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 35.4,
          "high": 35.71,
          "low": 35.0,
          "close": 35.66,
          "volume": 4197.74,
          "close_time": 1776988799999,
          "quote_volume": 148880.82828,
          "trades": 852,
          "taker_buy_base": 743.572,
          "taker_buy_quote": 26320.44937
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:51.866192"
}