{
  "symbol": "ETHUSDT",
  "fetched_at": "2026-04-25T18:53:28.737706",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-27T15:00:00",
      "end_date": "2026-04-25T18:00:00",
      "klines": [
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 4148.95,
          "high": 4176.66,
          "low": 4147.56,
          "close": 4172.96,
          "volume": 14433.1096,
          "close_time": 1761580799999,
          "quote_volume": 60108808.583878,
          "trades": 277928,
          "taker_buy_base": 7976.0667,
          "taker_buy_quote": 33217637.734881
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 4172.95,
          "high": 4218.78,
          "low": 4172.95,
          "close": 4214.55,
          "volume": 21940.1606,
          "close_time": 1761584399999,
          "quote_volume": 92130612.228476,
          "trades": 247493,
          "taker_buy_base": 13272.5346,
          "taker_buy_quote": 55725844.753363
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 4214.55,
          "high": 4225.68,
          "low": 4198.84,
          "close": 4221.44,
          "volume": 11603.0399,
          "close_time": 1761587999999,
          "quote_volume": 48900166.633987,
          "trades": 185558,
          "taker_buy_base": 6167.6715,
          "taker_buy_quote": 25996715.363623
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 4221.43,
          "high": 4233.48,
          "low": 4206.15,
          "close": 4215.12,
          "volume": 12074.2285,
          "close_time": 1761591599999,
          "quote_volume": 50952496.733064,
          "trades": 175200,
          "taker_buy_base": 6141.1848,
          "taker_buy_quote": 25927431.87979
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 4215.11,
          "high": 4221.04,
          "low": 4183.5,
          "close": 4193.96,
          "volume": 15135.3691,
          "close_time": 1761595199999,
          "quote_volume": 63604183.801355,
          "trades": 213868,
          "taker_buy_base": 7304.7797,
          "taker_buy_quote": 30703363.548205
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 4193.95,
          "high": 4195.79,
          "low": 4128.79,
          "close": 4128.8,
          "volume": 25910.8398,
          "close_time": 1761598799999,
          "quote_volume": 107646765.983009,
          "trades": 268953,
          "taker_buy_base": 11587.0913,
          "taker_buy_quote": 48120840.455036
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 4128.8,
          "high": 4139.21,
          "low": 4095.0,
          "close": 4116.44,
          "volume": 18317.1672,
          "close_time": 1761602399999,
          "quote_volume": 75442968.404894,
          "trades": 180700,
          "taker_buy_base": 8990.9112,
          "taker_buy_quote": 37048187.015899
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 4116.43,
          "high": 4144.61,
          "low": 4110.1,
          "close": 4122.82,
          "volume": 11781.1054,
          "close_time": 1761605999999,
          "quote_volume": 48641232.301278,
          "trades": 147582,
          "taker_buy_base": 5843.1048,
          "taker_buy_quote": 24132624.271692
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 4122.82,
          "high": 4128.06,
          "low": 4102.76,
          "close": 4120.15,
          "volume": 12027.4116,
          "close_time": 1761609599999,
          "quote_volume": 49514970.795302,
          "trades": 142387,
          "taker_buy_base": 5235.3557,
          "taker_buy_quote": 21553932.698567
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 4120.16,
          "high": 4133.88,
          "low": 4107.18,
          "close": 4115.49,
          "volume": 13360.3905,
          "close_time": 1761613199999,
          "quote_volume": 55001928.315108,
          "trades": 150615,
          "taker_buy_base": 6563.1245,
          "taker_buy_quote": 27019398.152228
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 4115.49,
          "high": 4141.6,
          "low": 4115.49,
          "close": 4136.73,
          "volume": 11747.8178,
          "close_time": 1761616799999,
          "quote_volume": 48528462.535822,
          "trades": 146677,
          "taker_buy_base": 6876.9607,
          "taker_buy_quote": 28409313.895723
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 4136.74,
          "high": 4143.13,
          "low": 4074.7,
          "close": 4095.72,
          "volume": 24913.3305,
          "close_time": 1761620399999,
          "quote_volume": 102313730.104713,
          "trades": 176526,
          "taker_buy_base": 9859.6821,
          "taker_buy_quote": 40473225.369785
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 4095.72,
          "high": 4100.8,
          "low": 4069.8,
          "close": 4094.32,
          "volume": 18059.0267,
          "close_time": 1761623999999,
          "quote_volume": 73814051.27765,
          "trades": 159641,
          "taker_buy_base": 6450.7033,
          "taker_buy_quote": 26371646.869523
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 4094.31,
          "high": 4108.46,
          "low": 4088.17,
          "close": 4100.01,
          "volume": 7617.9312,
          "close_time": 1761627599999,
          "quote_volume": 31232638.779709,
          "trades": 106732,
          "taker_buy_base": 4270.0457,
          "taker_buy_quote": 17509755.155377
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 4100.01,
          "high": 4104.43,
          "low": 4066.58,
          "close": 4068.6,
          "volume": 14481.9282,
          "close_time": 1761631199999,
          "quote_volume": 59099442.195077,
          "trades": 168627,
          "taker_buy_base": 7307.3974,
          "taker_buy_quote": 29821163.368467
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 4068.59,
          "high": 4114.75,
          "low": 4067.99,
          "close": 4112.84,
          "volume": 11419.35,
          "close_time": 1761634799999,
          "quote_volume": 46720634.052926,
          "trades": 144294,
          "taker_buy_base": 7153.6236,
          "taker_buy_quote": 29266875.334564
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 4112.85,
          "high": 4127.0,
          "low": 4111.0,
          "close": 4117.24,
          "volume": 13471.4369,
          "close_time": 1761638399999,
          "quote_volume": 55493342.840339,
          "trades": 144682,
          "taker_buy_base": 7798.2381,
          "taker_buy_quote": 32122109.647977
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 4117.25,
          "high": 4136.1,
          "low": 4110.27,
          "close": 4123.99,
          "volume": 8053.9897,
          "close_time": 1761641999999,
          "quote_volume": 33225966.073862,
          "trades": 115166,
          "taker_buy_base": 4048.5778,
          "taker_buy_quote": 16702929.947674
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 4123.99,
          "high": 4129.5,
          "low": 4104.23,
          "close": 4122.89,
          "volume": 9244.2721,
          "close_time": 1761645599999,
          "quote_volume": 38054955.578381,
          "trades": 120658,
          "taker_buy_base": 4795.6316,
          "taker_buy_quote": 19743334.998445
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 4122.89,
          "high": 4124.81,
          "low": 4108.89,
          "close": 4118.2,
          "volume": 6991.8691,
          "close_time": 1761649199999,
          "quote_volume": 28777115.328948,
          "trades": 83102,
          "taker_buy_base": 3691.4044,
          "taker_buy_quote": 15193456.158782
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 4118.2,
          "high": 4127.42,
          "low": 4110.12,
          "close": 4112.46,
          "volume": 5887.7091,
          "close_time": 1761652799999,
          "quote_volume": 24244427.220353,
          "trades": 99523,
          "taker_buy_base": 3255.8055,
          "taker_buy_quote": 13408176.20272
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 4112.45,
          "high": 4126.41,
          "low": 4097.79,
          "close": 4121.97,
          "volume": 9574.8329,
          "close_time": 1761656399999,
          "quote_volume": 39369788.526032,
          "trades": 124941,
          "taker_buy_base": 4670.276,
          "taker_buy_quote": 19204496.568726
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 4121.99,
          "high": 4167.66,
          "low": 4121.87,
          "close": 4158.6,
          "volume": 24844.6313,
          "close_time": 1761659999999,
          "quote_volume": 103022245.295423,
          "trades": 323096,
          "taker_buy_base": 14272.9091,
          "taker_buy_quote": 59177590.527271
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 4158.6,
          "high": 4175.55,
          "low": 4071.28,
          "close": 4118.78,
          "volume": 46018.3704,
          "close_time": 1761663599999,
          "quote_volume": 189877433.182173,
          "trades": 489700,
          "taker_buy_base": 20636.8824,
          "taker_buy_quote": 85155940.914439
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 4118.78,
          "high": 4140.75,
          "low": 4087.09,
          "close": 4096.85,
          "volume": 22060.8364,
          "close_time": 1761667199999,
          "quote_volume": 90737125.93095,
          "trades": 335519,
          "taker_buy_base": 9977.3102,
          "taker_buy_quote": 41040485.622024
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 4096.86,
          "high": 4141.0,
          "low": 4093.35,
          "close": 4135.0,
          "volume": 22221.3191,
          "close_time": 1761670799999,
          "quote_volume": 91632187.287438,
          "trades": 287811,
          "taker_buy_base": 10874.9567,
          "taker_buy_quote": 44833855.714576
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 4135.01,
          "high": 4147.15,
          "low": 4121.95,
          "close": 4140.13,
          "volume": 9203.7147,
          "close_time": 1761674399999,
          "quote_volume": 38080619.854202,
          "trades": 177866,
          "taker_buy_base": 4296.0264,
          "taker_buy_quote": 17776486.124223
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 4140.14,
          "high": 4151.28,
          "low": 4104.43,
          "close": 4115.42,
          "volume": 13073.5798,
          "close_time": 1761677999999,
          "quote_volume": 53946375.598701,
          "trades": 183150,
          "taker_buy_base": 6438.7213,
          "taker_buy_quote": 26565920.292602
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 4115.43,
          "high": 4118.81,
          "low": 4027.0,
          "close": 4039.39,
          "volume": 47756.6603,
          "close_time": 1761681599999,
          "quote_volume": 193847395.541902,
          "trades": 414906,
          "taker_buy_base": 19733.2205,
          "taker_buy_quote": 80115169.801933
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 4039.37,
          "high": 4042.49,
          "low": 3959.99,
          "close": 3979.28,
          "volume": 68894.3164,
          "close_time": 1761685199999,
          "quote_volume": 275067264.588165,
          "trades": 547288,
          "taker_buy_base": 27488.8385,
          "taker_buy_quote": 109732493.184939
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 3979.28,
          "high": 3991.85,
          "low": 3931.33,
          "close": 3982.54,
          "volume": 37343.3162,
          "close_time": 1761688799999,
          "quote_volume": 147972849.223848,
          "trades": 284351,
          "taker_buy_base": 19051.5666,
          "taker_buy_quote": 75507934.109791
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 3982.53,
          "high": 4000.0,
          "low": 3972.58,
          "close": 3995.24,
          "volume": 15844.3418,
          "close_time": 1761692399999,
          "quote_volume": 63176372.902867,
          "trades": 179243,
          "taker_buy_base": 8033.6629,
          "taker_buy_quote": 32034598.797769
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 3995.24,
          "high": 3996.17,
          "low": 3977.11,
          "close": 3979.2,
          "volume": 10880.8666,
          "close_time": 1761695999999,
          "quote_volume": 43352943.257093,
          "trades": 97885,
          "taker_buy_base": 5416.5926,
          "taker_buy_quote": 21576695.95749
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3979.19,
          "high": 3993.0,
          "low": 3969.79,
          "close": 3972.99,
          "volume": 12730.8523,
          "close_time": 1761699599999,
          "quote_volume": 50651944.978219,
          "trades": 142480,
          "taker_buy_base": 6516.5286,
          "taker_buy_quote": 25928627.431735
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 3972.98,
          "high": 4008.89,
          "low": 3964.56,
          "close": 3982.45,
          "volume": 15457.481,
          "close_time": 1761703199999,
          "quote_volume": 61567670.05111,
          "trades": 177968,
          "taker_buy_base": 8056.8493,
          "taker_buy_quote": 32104622.470051
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 3982.45,
          "high": 4004.9,
          "low": 3981.1,
          "close": 4002.97,
          "volume": 6345.4969,
          "close_time": 1761706799999,
          "quote_volume": 25333785.70619,
          "trades": 94603,
          "taker_buy_base": 4116.0286,
          "taker_buy_quote": 16434286.883166
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 4002.97,
          "high": 4002.97,
          "low": 3986.21,
          "close": 3997.66,
          "volume": 6124.1883,
          "close_time": 1761710399999,
          "quote_volume": 24465672.282076,
          "trades": 110404,
          "taker_buy_base": 2773.7164,
          "taker_buy_quote": 11083953.911157
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3997.66,
          "high": 4020.6,
          "low": 3996.0,
          "close": 4013.78,
          "volume": 11222.6209,
          "close_time": 1761713999999,
          "quote_volume": 44996306.132791,
          "trades": 103803,
          "taker_buy_base": 5814.9739,
          "taker_buy_quote": 23325349.878834
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 4013.78,
          "high": 4036.0,
          "low": 4012.55,
          "close": 4026.98,
          "volume": 10333.7142,
          "close_time": 1761717599999,
          "quote_volume": 41600797.18797,
          "trades": 115092,
          "taker_buy_base": 6065.2501,
          "taker_buy_quote": 24417662.888216
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 4026.98,
          "high": 4036.66,
          "low": 4017.12,
          "close": 4024.54,
          "volume": 7055.9021,
          "close_time": 1761721199999,
          "quote_volume": 28405978.561603,
          "trades": 109539,
          "taker_buy_base": 3247.1641,
          "taker_buy_quote": 13074063.902592
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 4024.55,
          "high": 4031.45,
          "low": 4011.95,
          "close": 4025.06,
          "volume": 9354.312,
          "close_time": 1761724799999,
          "quote_volume": 37618524.646291,
          "trades": 110255,
          "taker_buy_base": 4616.4012,
          "taker_buy_quote": 18567537.356744
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 4025.07,
          "high": 4027.17,
          "low": 4003.95,
          "close": 4007.66,
          "volume": 11387.7465,
          "close_time": 1761728399999,
          "quote_volume": 45708993.350131,
          "trades": 136067,
          "taker_buy_base": 3790.1267,
          "taker_buy_quote": 15217746.531794
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 4007.66,
          "high": 4009.6,
          "low": 3986.4,
          "close": 3997.37,
          "volume": 11589.2337,
          "close_time": 1761731999999,
          "quote_volume": 46340165.86433,
          "trades": 137497,
          "taker_buy_base": 4480.7076,
          "taker_buy_quote": 17914734.775709
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 3997.36,
          "high": 4004.33,
          "low": 3988.43,
          "close": 3989.07,
          "volume": 8069.2181,
          "close_time": 1761735599999,
          "quote_volume": 32257208.282006,
          "trades": 148753,
          "taker_buy_base": 3805.0695,
          "taker_buy_quote": 15210612.67042
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 3989.07,
          "high": 4015.67,
          "low": 3983.6,
          "close": 4011.01,
          "volume": 10234.064,
          "close_time": 1761739199999,
          "quote_volume": 40979521.713404,
          "trades": 149985,
          "taker_buy_base": 6439.9382,
          "taker_buy_quote": 25790049.615135
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 4011.01,
          "high": 4019.87,
          "low": 4004.15,
          "close": 4016.01,
          "volume": 5058.0843,
          "close_time": 1761742799999,
          "quote_volume": 20289766.285108,
          "trades": 115890,
          "taker_buy_base": 2524.1278,
          "taker_buy_quote": 10125890.892824
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 4016.01,
          "high": 4029.41,
          "low": 3983.14,
          "close": 3995.17,
          "volume": 23533.6708,
          "close_time": 1761746399999,
          "quote_volume": 94305097.201104,
          "trades": 328098,
          "taker_buy_base": 11447.6186,
          "taker_buy_quote": 45863929.724339
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 3995.16,
          "high": 4000.08,
          "low": 3973.53,
          "close": 3988.57,
          "volume": 19790.6964,
          "close_time": 1761749999999,
          "quote_volume": 78848887.352537,
          "trades": 304321,
          "taker_buy_base": 9327.7366,
          "taker_buy_quote": 37170365.189017
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 3988.57,
          "high": 3994.56,
          "low": 3941.61,
          "close": 3951.71,
          "volume": 27959.9476,
          "close_time": 1761753599999,
          "quote_volume": 110816144.476291,
          "trades": 356014,
          "taker_buy_base": 11112.8892,
          "taker_buy_quote": 44055032.630761
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3951.72,
          "high": 3977.27,
          "low": 3926.0,
          "close": 3962.21,
          "volume": 48356.4398,
          "close_time": 1761757199999,
          "quote_volume": 190902373.782415,
          "trades": 361731,
          "taker_buy_base": 21617.89,
          "taker_buy_quote": 85362659.080866
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 3962.2,
          "high": 4016.02,
          "low": 3959.83,
          "close": 4013.8,
          "volume": 20054.0705,
          "close_time": 1761760799999,
          "quote_volume": 80016145.731312,
          "trades": 263866,
          "taker_buy_base": 9642.4265,
          "taker_buy_quote": 38482184.082593
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 4013.7,
          "high": 4018.46,
          "low": 3840.37,
          "close": 3917.9,
          "volume": 119297.9063,
          "close_time": 1761764399999,
          "quote_volume": 468279156.270368,
          "trades": 973963,
          "taker_buy_base": 56448.5037,
          "taker_buy_quote": 221713296.524193
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 3917.9,
          "high": 3958.62,
          "low": 3888.12,
          "close": 3905.71,
          "volume": 33338.6042,
          "close_time": 1761767999999,
          "quote_volume": 130858014.676,
          "trades": 574822,
          "taker_buy_base": 16717.106,
          "taker_buy_quote": 65628862.876873
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3905.7,
          "high": 3953.28,
          "low": 3887.68,
          "close": 3951.47,
          "volume": 18886.73,
          "close_time": 1761771599999,
          "quote_volume": 74020615.11403,
          "trades": 288022,
          "taker_buy_base": 11070.3283,
          "taker_buy_quote": 43404562.421618
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 3951.47,
          "high": 3963.59,
          "low": 3930.15,
          "close": 3956.76,
          "volume": 12468.1363,
          "close_time": 1761775199999,
          "quote_volume": 49213165.738456,
          "trades": 128192,
          "taker_buy_base": 5012.5939,
          "taker_buy_quote": 19785260.802734
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 3956.75,
          "high": 3959.85,
          "low": 3934.62,
          "close": 3940.8,
          "volume": 7073.5681,
          "close_time": 1761778799999,
          "quote_volume": 27904981.560005,
          "trades": 135331,
          "taker_buy_base": 3226.1286,
          "taker_buy_quote": 12726396.818758
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 3940.79,
          "high": 3941.21,
          "low": 3874.01,
          "close": 3902.99,
          "volume": 30729.6284,
          "close_time": 1761782399999,
          "quote_volume": 119947174.890271,
          "trades": 204931,
          "taker_buy_base": 12824.6766,
          "taker_buy_quote": 50016079.964479
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3903.0,
          "high": 3923.91,
          "low": 3885.41,
          "close": 3922.56,
          "volume": 14949.9112,
          "close_time": 1761785999999,
          "quote_volume": 58427289.5347,
          "trades": 231533,
          "taker_buy_base": 8890.7508,
          "taker_buy_quote": 34748220.845172
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 3922.55,
          "high": 3935.31,
          "low": 3906.14,
          "close": 3927.55,
          "volume": 9691.6836,
          "close_time": 1761789599999,
          "quote_volume": 37999962.495449,
          "trades": 187536,
          "taker_buy_base": 5013.6054,
          "taker_buy_quote": 19655800.544299
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 3927.56,
          "high": 3948.0,
          "low": 3923.52,
          "close": 3945.66,
          "volume": 10241.5489,
          "close_time": 1761793199999,
          "quote_volume": 40345146.367895,
          "trades": 156763,
          "taker_buy_base": 4742.144,
          "taker_buy_quote": 18677619.198245
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 3945.66,
          "high": 3948.74,
          "low": 3928.0,
          "close": 3934.58,
          "volume": 9542.3729,
          "close_time": 1761796799999,
          "quote_volume": 37579824.213172,
          "trades": 144418,
          "taker_buy_base": 4820.7757,
          "taker_buy_quote": 18982882.737062
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3934.58,
          "high": 3935.05,
          "low": 3839.5,
          "close": 3871.73,
          "volume": 58224.559,
          "close_time": 1761800399999,
          "quote_volume": 225949357.701141,
          "trades": 612152,
          "taker_buy_base": 26740.0665,
          "taker_buy_quote": 103777705.691914
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 3871.73,
          "high": 3923.23,
          "low": 3857.05,
          "close": 3916.62,
          "volume": 23946.0349,
          "close_time": 1761803999999,
          "quote_volume": 93041777.12425,
          "trades": 346881,
          "taker_buy_base": 13378.8381,
          "taker_buy_quote": 51977707.686613
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 3916.61,
          "high": 3927.1,
          "low": 3897.5,
          "close": 3913.41,
          "volume": 10417.1722,
          "close_time": 1761807599999,
          "quote_volume": 40758907.278805,
          "trades": 229413,
          "taker_buy_base": 5638.9023,
          "taker_buy_quote": 22062961.419208
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 3913.41,
          "high": 3944.94,
          "low": 3908.35,
          "close": 3940.42,
          "volume": 12308.5532,
          "close_time": 1761811199999,
          "quote_volume": 48425643.632459,
          "trades": 155857,
          "taker_buy_base": 6432.0729,
          "taker_buy_quote": 25306260.709265
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3940.43,
          "high": 3940.43,
          "low": 3916.66,
          "close": 3921.68,
          "volume": 7485.8656,
          "close_time": 1761814799999,
          "quote_volume": 29417724.608003,
          "trades": 152925,
          "taker_buy_base": 3292.7944,
          "taker_buy_quote": 12937972.561868
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 3921.67,
          "high": 3924.21,
          "low": 3892.85,
          "close": 3900.19,
          "volume": 12833.3887,
          "close_time": 1761818399999,
          "quote_volume": 50119042.136026,
          "trades": 165195,
          "taker_buy_base": 5981.6284,
          "taker_buy_quote": 23352154.934324
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 3900.19,
          "high": 3907.53,
          "low": 3883.2,
          "close": 3892.9,
          "volume": 13326.5485,
          "close_time": 1761821999999,
          "quote_volume": 51906199.673979,
          "trades": 186623,
          "taker_buy_base": 6595.0665,
          "taker_buy_quote": 25686861.924612
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 3892.9,
          "high": 3897.49,
          "low": 3877.34,
          "close": 3881.1,
          "volume": 7557.8094,
          "close_time": 1761825599999,
          "quote_volume": 29378533.881692,
          "trades": 166632,
          "taker_buy_base": 3569.1533,
          "taker_buy_quote": 13876737.505637
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3881.1,
          "high": 3884.43,
          "low": 3795.38,
          "close": 3818.28,
          "volume": 47286.1734,
          "close_time": 1761829199999,
          "quote_volume": 181237285.370259,
          "trades": 470553,
          "taker_buy_base": 19363.7409,
          "taker_buy_quote": 74211426.250686
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 3818.29,
          "high": 3837.21,
          "low": 3760.67,
          "close": 3766.68,
          "volume": 49702.9594,
          "close_time": 1761832799999,
          "quote_volume": 188736049.323007,
          "trades": 507535,
          "taker_buy_base": 22404.7469,
          "taker_buy_quote": 85126854.588884
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 3766.68,
          "high": 3807.71,
          "low": 3765.0,
          "close": 3801.36,
          "volume": 34767.3167,
          "close_time": 1761836399999,
          "quote_volume": 131636754.573206,
          "trades": 441255,
          "taker_buy_base": 18310.6194,
          "taker_buy_quote": 69347120.848116
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 3801.36,
          "high": 3807.9,
          "low": 3758.37,
          "close": 3773.69,
          "volume": 23485.0597,
          "close_time": 1761839999999,
          "quote_volume": 88728400.301059,
          "trades": 336991,
          "taker_buy_base": 9951.5017,
          "taker_buy_quote": 37599696.020192
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 3773.69,
          "high": 3802.37,
          "low": 3763.07,
          "close": 3780.86,
          "volume": 16710.0953,
          "close_time": 1761843599999,
          "quote_volume": 63242790.617064,
          "trades": 297334,
          "taker_buy_base": 7354.7431,
          "taker_buy_quote": 27836263.893039
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 3780.87,
          "high": 3780.87,
          "low": 3727.22,
          "close": 3770.94,
          "volume": 43848.7022,
          "close_time": 1761847199999,
          "quote_volume": 164415954.129624,
          "trades": 518419,
          "taker_buy_base": 18950.2441,
          "taker_buy_quote": 71053241.149952
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 3770.93,
          "high": 3772.49,
          "low": 3720.37,
          "close": 3721.28,
          "volume": 25470.4389,
          "close_time": 1761850799999,
          "quote_volume": 95324236.302161,
          "trades": 260856,
          "taker_buy_base": 9544.1708,
          "taker_buy_quote": 35721153.744369
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 3721.24,
          "high": 3737.01,
          "low": 3680.1,
          "close": 3686.93,
          "volume": 40535.2286,
          "close_time": 1761854399999,
          "quote_volume": 150362438.007686,
          "trades": 439951,
          "taker_buy_base": 18919.5029,
          "taker_buy_quote": 70201627.770696
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 3686.93,
          "high": 3757.69,
          "low": 3680.0,
          "close": 3756.8,
          "volume": 25404.9934,
          "close_time": 1761857999999,
          "quote_volume": 94375676.919958,
          "trades": 396025,
          "taker_buy_base": 13698.4523,
          "taker_buy_quote": 50904022.252643
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 3756.8,
          "high": 3782.6,
          "low": 3747.84,
          "close": 3773.4,
          "volume": 13506.1768,
          "close_time": 1761861599999,
          "quote_volume": 50831630.642952,
          "trades": 175664,
          "taker_buy_base": 7943.4941,
          "taker_buy_quote": 29904352.336642
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 3773.4,
          "high": 3783.8,
          "low": 3764.11,
          "close": 3783.79,
          "volume": 8468.15,
          "close_time": 1761865199999,
          "quote_volume": 31953039.893587,
          "trades": 148417,
          "taker_buy_base": 4951.6523,
          "taker_buy_quote": 18686955.201957
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 3783.8,
          "high": 3807.21,
          "low": 3773.8,
          "close": 3805.09,
          "volume": 11745.2498,
          "close_time": 1761868799999,
          "quote_volume": 44514899.494078,
          "trades": 177503,
          "taker_buy_base": 6669.016,
          "taker_buy_quote": 25280041.281185
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 3804.95,
          "high": 3840.0,
          "low": 3796.36,
          "close": 3832.0,
          "volume": 15263.8657,
          "close_time": 1761872399999,
          "quote_volume": 58238026.41777,
          "trades": 203711,
          "taker_buy_base": 7750.7856,
          "taker_buy_quote": 29583842.261218
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 3832.0,
          "high": 3860.79,
          "low": 3826.31,
          "close": 3846.97,
          "volume": 18101.3155,
          "close_time": 1761875999999,
          "quote_volume": 69643478.506378,
          "trades": 206418,
          "taker_buy_base": 8774.7033,
          "taker_buy_quote": 33762597.985099
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 3846.96,
          "high": 3851.39,
          "low": 3807.52,
          "close": 3821.25,
          "volume": 14350.3084,
          "close_time": 1761879599999,
          "quote_volume": 54911104.695563,
          "trades": 198915,
          "taker_buy_base": 6136.4627,
          "taker_buy_quote": 23484930.055086
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 3821.26,
          "high": 3837.6,
          "low": 3812.01,
          "close": 3829.16,
          "volume": 9677.4942,
          "close_time": 1761883199999,
          "quote_volume": 37015609.466392,
          "trades": 174126,
          "taker_buy_base": 5381.9133,
          "taker_buy_quote": 20586556.859105
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 3829.16,
          "high": 3873.68,
          "low": 3826.91,
          "close": 3862.63,
          "volume": 21402.1644,
          "close_time": 1761886799999,
          "quote_volume": 82604533.612714,
          "trades": 227915,
          "taker_buy_base": 12134.3716,
          "taker_buy_quote": 46821134.498195
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 3862.62,
          "high": 3863.32,
          "low": 3845.77,
          "close": 3850.51,
          "volume": 9102.4379,
          "close_time": 1761890399999,
          "quote_volume": 35084039.454431,
          "trades": 122142,
          "taker_buy_base": 3854.8535,
          "taker_buy_quote": 14857986.612976
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 3850.51,
          "high": 3852.97,
          "low": 3823.38,
          "close": 3831.24,
          "volume": 11980.5874,
          "close_time": 1761893999999,
          "quote_volume": 45937702.990096,
          "trades": 146021,
          "taker_buy_base": 4695.1603,
          "taker_buy_quote": 18004847.467994
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 3831.25,
          "high": 3842.0,
          "low": 3821.67,
          "close": 3831.49,
          "volume": 13565.4536,
          "close_time": 1761897599999,
          "quote_volume": 51965039.387453,
          "trades": 137991,
          "taker_buy_base": 8224.0559,
          "taker_buy_quote": 31503098.208475
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 3831.49,
          "high": 3853.98,
          "low": 3818.48,
          "close": 3852.1,
          "volume": 12842.4504,
          "close_time": 1761901199999,
          "quote_volume": 49264872.721326,
          "trades": 185906,
          "taker_buy_base": 6289.1183,
          "taker_buy_quote": 24134387.323846
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 3852.1,
          "high": 3863.77,
          "low": 3839.48,
          "close": 3844.99,
          "volume": 9783.1132,
          "close_time": 1761904799999,
          "quote_volume": 37661179.520382,
          "trades": 154392,
          "taker_buy_base": 4659.1239,
          "taker_buy_quote": 17939436.239428
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 3845.0,
          "high": 3854.61,
          "low": 3832.82,
          "close": 3835.83,
          "volume": 6478.729,
          "close_time": 1761908399999,
          "quote_volume": 24916610.699295,
          "trades": 123499,
          "taker_buy_base": 3226.7165,
          "taker_buy_quote": 12413368.146911
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 3835.83,
          "high": 3883.13,
          "low": 3827.71,
          "close": 3874.01,
          "volume": 16079.1643,
          "close_time": 1761911999999,
          "quote_volume": 61977359.292487,
          "trades": 182448,
          "taker_buy_base": 9021.7641,
          "taker_buy_quote": 34773512.418932
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 3874.01,
          "high": 3888.0,
          "low": 3834.52,
          "close": 3836.18,
          "volume": 21440.7718,
          "close_time": 1761915599999,
          "quote_volume": 82834900.210198,
          "trades": 238040,
          "taker_buy_base": 10133.0398,
          "taker_buy_quote": 39172439.754871
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 3836.18,
          "high": 3874.35,
          "low": 3831.95,
          "close": 3860.44,
          "volume": 32028.1043,
          "close_time": 1761919199999,
          "quote_volume": 123390459.32208,
          "trades": 298357,
          "taker_buy_base": 14849.1869,
          "taker_buy_quote": 57195708.422222
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 3860.45,
          "high": 3873.84,
          "low": 3838.1,
          "close": 3868.87,
          "volume": 71321.4421,
          "close_time": 1761922799999,
          "quote_volume": 275007199.138999,
          "trades": 418208,
          "taker_buy_base": 48573.5336,
          "taker_buy_quote": 187295279.325691
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 3868.86,
          "high": 3883.51,
          "low": 3853.88,
          "close": 3860.99,
          "volume": 55613.1958,
          "close_time": 1761926399999,
          "quote_volume": 215141291.275075,
          "trades": 328256,
          "taker_buy_base": 36016.8923,
          "taker_buy_quote": 139341898.69344
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 3860.99,
          "high": 3868.75,
          "low": 3815.09,
          "close": 3822.67,
          "volume": 27516.2931,
          "close_time": 1761929999999,
          "quote_volume": 105821880.508309,
          "trades": 341921,
          "taker_buy_base": 12561.411,
          "taker_buy_quote": 48321479.647114
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 3822.67,
          "high": 3834.8,
          "low": 3804.74,
          "close": 3828.16,
          "volume": 22978.1486,
          "close_time": 1761933599999,
          "quote_volume": 87814530.520394,
          "trades": 300549,
          "taker_buy_base": 9508.5799,
          "taker_buy_quote": 36342001.376366
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 3828.17,
          "high": 3868.0,
          "low": 3809.11,
          "close": 3852.9,
          "volume": 22762.109,
          "close_time": 1761937199999,
          "quote_volume": 87395842.0923,
          "trades": 294012,
          "taker_buy_base": 11947.5951,
          "taker_buy_quote": 45877014.772592
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 3852.89,
          "high": 3906.09,
          "low": 3836.51,
          "close": 3886.15,
          "volume": 26211.5968,
          "close_time": 1761940799999,
          "quote_volume": 101732811.394998,
          "trades": 280029,
          "taker_buy_base": 15080.4521,
          "taker_buy_quote": 58540887.319145
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 3886.14,
          "high": 3893.29,
          "low": 3857.05,
          "close": 3861.08,
          "volume": 15513.716,
          "close_time": 1761944399999,
          "quote_volume": 60156274.409926,
          "trades": 173978,
          "taker_buy_base": 9217.4174,
          "taker_buy_quote": 35747587.789919
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 3861.08,
          "high": 3866.8,
          "low": 3841.31,
          "close": 3862.18,
          "volume": 14881.9657,
          "close_time": 1761947999999,
          "quote_volume": 57375268.713109,
          "trades": 119242,
          "taker_buy_base": 10681.5412,
          "taker_buy_quote": 41185164.855275
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 3862.18,
          "high": 3867.18,
          "low": 3851.74,
          "close": 3855.66,
          "volume": 5675.349,
          "close_time": 1761951599999,
          "quote_volume": 21911425.593372,
          "trades": 86722,
          "taker_buy_base": 3419.4899,
          "taker_buy_quote": 13204140.452499
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 3855.66,
          "high": 3858.77,
          "low": 3847.94,
          "close": 3847.99,
          "volume": 4066.5233,
          "close_time": 1761955199999,
          "quote_volume": 15669801.007811,
          "trades": 57897,
          "taker_buy_base": 1859.6679,
          "taker_buy_quote": 7166599.373367
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 3848.0,
          "high": 3849.98,
          "low": 3831.0,
          "close": 3847.52,
          "volume": 7537.4809,
          "close_time": 1761958799999,
          "quote_volume": 28956851.006773,
          "trades": 103864,
          "taker_buy_base": 4175.603,
          "taker_buy_quote": 16042697.100622
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 3847.52,
          "high": 3860.91,
          "low": 3843.0,
          "close": 3844.17,
          "volume": 4810.2872,
          "close_time": 1761962399999,
          "quote_volume": 18521093.242941,
          "trades": 75220,
          "taker_buy_base": 2461.3985,
          "taker_buy_quote": 9477726.423864
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 3844.16,
          "high": 3855.02,
          "low": 3836.67,
          "close": 3852.26,
          "volume": 4925.0313,
          "close_time": 1761965999999,
          "quote_volume": 18937070.580127,
          "trades": 68147,
          "taker_buy_base": 2516.608,
          "taker_buy_quote": 9676134.252397
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 3852.27,
          "high": 3864.43,
          "low": 3851.52,
          "close": 3861.38,
          "volume": 4378.6814,
          "close_time": 1761969599999,
          "quote_volume": 16889762.396856,
          "trades": 73736,
          "taker_buy_base": 2511.3979,
          "taker_buy_quote": 9687381.802431
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3861.38,
          "high": 3869.55,
          "low": 3855.36,
          "close": 3867.07,
          "volume": 7687.1997,
          "close_time": 1761973199999,
          "quote_volume": 29708333.936302,
          "trades": 78763,
          "taker_buy_base": 3747.4489,
          "taker_buy_quote": 14481723.423629
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 3867.06,
          "high": 3867.75,
          "low": 3853.67,
          "close": 3855.47,
          "volume": 4463.1365,
          "close_time": 1761976799999,
          "quote_volume": 17232847.18289,
          "trades": 52646,
          "taker_buy_base": 1933.5481,
          "taker_buy_quote": 7467289.96573
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 3855.47,
          "high": 3861.35,
          "low": 3852.96,
          "close": 3858.65,
          "volume": 5240.0965,
          "close_time": 1761980399999,
          "quote_volume": 20205352.75438,
          "trades": 50955,
          "taker_buy_base": 2600.9824,
          "taker_buy_quote": 10028286.399773
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 3858.65,
          "high": 3867.41,
          "low": 3856.71,
          "close": 3860.84,
          "volume": 4069.5147,
          "close_time": 1761983999999,
          "quote_volume": 15717531.643515,
          "trades": 50799,
          "taker_buy_base": 1796.5918,
          "taker_buy_quote": 6938938.256986
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3860.84,
          "high": 3882.94,
          "low": 3860.73,
          "close": 3882.19,
          "volume": 8072.647,
          "close_time": 1761987599999,
          "quote_volume": 31242300.425204,
          "trades": 74270,
          "taker_buy_base": 4478.1204,
          "taker_buy_quote": 17332870.444971
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 3882.19,
          "high": 3882.55,
          "low": 3872.02,
          "close": 3875.34,
          "volume": 6593.4513,
          "close_time": 1761991199999,
          "quote_volume": 25564588.509942,
          "trades": 65605,
          "taker_buy_base": 2640.9341,
          "taker_buy_quote": 10239122.553135
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 3875.35,
          "high": 3882.01,
          "low": 3872.04,
          "close": 3876.8,
          "volume": 5952.593,
          "close_time": 1761994799999,
          "quote_volume": 23073599.832001,
          "trades": 59658,
          "taker_buy_base": 2367.4067,
          "taker_buy_quote": 9177405.710697
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 3876.8,
          "high": 3881.29,
          "low": 3868.83,
          "close": 3877.79,
          "volume": 5225.8191,
          "close_time": 1761998399999,
          "quote_volume": 20253168.922206,
          "trades": 50214,
          "taker_buy_base": 1735.7614,
          "taker_buy_quote": 6727600.750219
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3877.79,
          "high": 3881.0,
          "low": 3875.26,
          "close": 3876.22,
          "volume": 5562.6625,
          "close_time": 1762001999999,
          "quote_volume": 21575148.02075,
          "trades": 48745,
          "taker_buy_base": 2263.6396,
          "taker_buy_quote": 8779898.072268
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 3876.23,
          "high": 3879.2,
          "low": 3858.11,
          "close": 3870.3,
          "volume": 7069.511,
          "close_time": 1762005599999,
          "quote_volume": 27359314.728343,
          "trades": 83153,
          "taker_buy_base": 3104.1006,
          "taker_buy_quote": 12011151.2081
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 3870.29,
          "high": 3875.29,
          "low": 3858.44,
          "close": 3873.42,
          "volume": 8080.2587,
          "close_time": 1762009199999,
          "quote_volume": 31243577.832146,
          "trades": 112518,
          "taker_buy_base": 4016.8094,
          "taker_buy_quote": 15530631.708913
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 3873.41,
          "high": 3902.0,
          "low": 3871.4,
          "close": 3895.15,
          "volume": 18303.2248,
          "close_time": 1762012799999,
          "quote_volume": 71190294.737724,
          "trades": 182047,
          "taker_buy_base": 9460.9432,
          "taker_buy_quote": 36798650.413954
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3895.15,
          "high": 3909.39,
          "low": 3886.01,
          "close": 3892.23,
          "volume": 12773.5701,
          "close_time": 1762016399999,
          "quote_volume": 49768696.433614,
          "trades": 152781,
          "taker_buy_base": 7722.0098,
          "taker_buy_quote": 30088429.850787
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 3892.24,
          "high": 3894.24,
          "low": 3862.92,
          "close": 3865.96,
          "volume": 10862.2745,
          "close_time": 1762019999999,
          "quote_volume": 42107514.425498,
          "trades": 113356,
          "taker_buy_base": 3878.3717,
          "taker_buy_quote": 15032020.951427
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 3865.96,
          "high": 3880.72,
          "low": 3863.95,
          "close": 3880.26,
          "volume": 4008.7848,
          "close_time": 1762023599999,
          "quote_volume": 15525761.615626,
          "trades": 64547,
          "taker_buy_base": 2370.2469,
          "taker_buy_quote": 9181789.207009
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 3880.26,
          "high": 3880.9,
          "low": 3871.21,
          "close": 3879.99,
          "volume": 1788.2698,
          "close_time": 1762027199999,
          "quote_volume": 6933059.45486,
          "trades": 38664,
          "taker_buy_base": 888.3462,
          "taker_buy_quote": 3444589.859132
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3880.0,
          "high": 3891.6,
          "low": 3879.0,
          "close": 3881.49,
          "volume": 4872.8987,
          "close_time": 1762030799999,
          "quote_volume": 18934494.399071,
          "trades": 62754,
          "taker_buy_base": 2826.6447,
          "taker_buy_quote": 10982853.881595
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 3881.5,
          "high": 3884.49,
          "low": 3867.67,
          "close": 3867.68,
          "volume": 2935.2262,
          "close_time": 1762034399999,
          "quote_volume": 11380193.974909,
          "trades": 51125,
          "taker_buy_base": 1165.6317,
          "taker_buy_quote": 4520999.647322
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 3867.67,
          "high": 3875.88,
          "low": 3864.31,
          "close": 3874.68,
          "volume": 4937.3035,
          "close_time": 1762037999999,
          "quote_volume": 19107858.634038,
          "trades": 82850,
          "taker_buy_base": 3199.3381,
          "taker_buy_quote": 12382112.845341
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 3874.67,
          "high": 3876.92,
          "low": 3868.9,
          "close": 3873.77,
          "volume": 2848.2394,
          "close_time": 1762041599999,
          "quote_volume": 11031044.071851,
          "trades": 44486,
          "taker_buy_base": 1776.9781,
          "taker_buy_quote": 6882215.439973
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3873.78,
          "high": 3874.06,
          "low": 3861.71,
          "close": 3866.26,
          "volume": 6338.0803,
          "close_time": 1762045199999,
          "quote_volume": 24511854.790075,
          "trades": 55536,
          "taker_buy_base": 4067.8731,
          "taker_buy_quote": 15731835.535127
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 3866.27,
          "high": 3876.92,
          "low": 3862.12,
          "close": 3872.09,
          "volume": 3983.2635,
          "close_time": 1762048799999,
          "quote_volume": 15416821.099199,
          "trades": 60766,
          "taker_buy_base": 2218.228,
          "taker_buy_quote": 8585261.383113
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 3872.09,
          "high": 3886.85,
          "low": 3868.5,
          "close": 3880.06,
          "volume": 4805.6491,
          "close_time": 1762052399999,
          "quote_volume": 18636654.905534,
          "trades": 69225,
          "taker_buy_base": 2359.0257,
          "taker_buy_quote": 9149497.656102
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 3880.05,
          "high": 3884.66,
          "low": 3877.51,
          "close": 3880.63,
          "volume": 2500.7629,
          "close_time": 1762055999999,
          "quote_volume": 9704710.90965,
          "trades": 48079,
          "taker_buy_base": 1022.2091,
          "taker_buy_quote": 3966800.688489
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3880.62,
          "high": 3913.58,
          "low": 3876.01,
          "close": 3908.24,
          "volume": 12034.7936,
          "close_time": 1762059599999,
          "quote_volume": 46896568.394503,
          "trades": 109259,
          "taker_buy_base": 6756.2505,
          "taker_buy_quote": 26333100.25636
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 3908.24,
          "high": 3909.48,
          "low": 3894.85,
          "close": 3903.03,
          "volume": 5155.3242,
          "close_time": 1762063199999,
          "quote_volume": 20113282.443776,
          "trades": 87107,
          "taker_buy_base": 2493.7056,
          "taker_buy_quote": 9729659.794424
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 3903.04,
          "high": 3907.8,
          "low": 3892.13,
          "close": 3902.03,
          "volume": 4830.973,
          "close_time": 1762066799999,
          "quote_volume": 18838338.821275,
          "trades": 83763,
          "taker_buy_base": 2538.6999,
          "taker_buy_quote": 9900989.800738
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 3902.03,
          "high": 3918.23,
          "low": 3892.53,
          "close": 3906.73,
          "volume": 8929.6266,
          "close_time": 1762070399999,
          "quote_volume": 34854389.317899,
          "trades": 90720,
          "taker_buy_base": 5504.5818,
          "taker_buy_quote": 21489464.564907
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3906.73,
          "high": 3910.97,
          "low": 3892.55,
          "close": 3894.72,
          "volume": 4634.5634,
          "close_time": 1762073999999,
          "quote_volume": 18076697.815624,
          "trades": 74489,
          "taker_buy_base": 2383.7419,
          "taker_buy_quote": 9298031.36864
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 3894.73,
          "high": 3903.46,
          "low": 3869.0,
          "close": 3872.82,
          "volume": 10637.5772,
          "close_time": 1762077599999,
          "quote_volume": 41284808.503472,
          "trades": 120971,
          "taker_buy_base": 4553.975,
          "taker_buy_quote": 17672152.575848
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 3872.82,
          "high": 3876.07,
          "low": 3853.76,
          "close": 3863.3,
          "volume": 11994.3611,
          "close_time": 1762081199999,
          "quote_volume": 46325747.542334,
          "trades": 130681,
          "taker_buy_base": 4883.2358,
          "taker_buy_quote": 18859473.69416
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 3863.29,
          "high": 3897.74,
          "low": 3862.31,
          "close": 3891.31,
          "volume": 33028.0239,
          "close_time": 1762084799999,
          "quote_volume": 128239631.827939,
          "trades": 156766,
          "taker_buy_base": 23512.044,
          "taker_buy_quote": 91265891.822995
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3891.31,
          "high": 3895.41,
          "low": 3871.78,
          "close": 3877.51,
          "volume": 11880.8187,
          "close_time": 1762088399999,
          "quote_volume": 46133958.203114,
          "trades": 126907,
          "taker_buy_base": 4919.4139,
          "taker_buy_quote": 19102182.410989
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 3877.5,
          "high": 3877.75,
          "low": 3855.07,
          "close": 3868.34,
          "volume": 7820.1274,
          "close_time": 1762091999999,
          "quote_volume": 30225253.937971,
          "trades": 133773,
          "taker_buy_base": 3980.9807,
          "taker_buy_quote": 15387643.878292
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 3868.33,
          "high": 3873.47,
          "low": 3839.12,
          "close": 3852.86,
          "volume": 13684.7038,
          "close_time": 1762095599999,
          "quote_volume": 52715613.508172,
          "trades": 207727,
          "taker_buy_base": 5925.2341,
          "taker_buy_quote": 22827573.743158
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 3852.85,
          "high": 3871.05,
          "low": 3846.38,
          "close": 3853.33,
          "volume": 13330.2746,
          "close_time": 1762099199999,
          "quote_volume": 51442951.58076,
          "trades": 132219,
          "taker_buy_base": 6340.6292,
          "taker_buy_quote": 24472206.780365
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 3853.32,
          "high": 3865.08,
          "low": 3840.64,
          "close": 3864.41,
          "volume": 13962.8681,
          "close_time": 1762102799999,
          "quote_volume": 53812713.621623,
          "trades": 148973,
          "taker_buy_base": 6494.7797,
          "taker_buy_quote": 25034820.865067
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 3864.41,
          "high": 3864.63,
          "low": 3849.77,
          "close": 3859.26,
          "volume": 5246.8821,
          "close_time": 1762106399999,
          "quote_volume": 20240392.427284,
          "trades": 74492,
          "taker_buy_base": 1685.8313,
          "taker_buy_quote": 6504797.593909
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 3859.26,
          "high": 3867.42,
          "low": 3855.58,
          "close": 3863.94,
          "volume": 2620.6166,
          "close_time": 1762109999999,
          "quote_volume": 10120426.503765,
          "trades": 53665,
          "taker_buy_base": 1630.8274,
          "taker_buy_quote": 6297919.937182
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 3863.95,
          "high": 3864.63,
          "low": 3843.12,
          "close": 3855.98,
          "volume": 4854.3918,
          "close_time": 1762113599999,
          "quote_volume": 18704879.574001,
          "trades": 74161,
          "taker_buy_base": 2145.8876,
          "taker_buy_quote": 8268053.303084
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 3855.99,
          "high": 3859.44,
          "low": 3847.92,
          "close": 3858.24,
          "volume": 2723.8477,
          "close_time": 1762117199999,
          "quote_volume": 10499263.285199,
          "trades": 43761,
          "taker_buy_base": 1501.8446,
          "taker_buy_quote": 5789298.139312
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 3858.24,
          "high": 3868.58,
          "low": 3850.0,
          "close": 3861.14,
          "volume": 4348.1439,
          "close_time": 1762120799999,
          "quote_volume": 16779387.356001,
          "trades": 52859,
          "taker_buy_base": 2704.711,
          "taker_buy_quote": 10437740.596166
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 3861.15,
          "high": 3863.44,
          "low": 3844.05,
          "close": 3854.5,
          "volume": 6454.5334,
          "close_time": 1762124399999,
          "quote_volume": 24869798.684527,
          "trades": 75472,
          "taker_buy_base": 3247.552,
          "taker_buy_quote": 12514404.984143
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 3854.51,
          "high": 3916.27,
          "low": 3854.51,
          "close": 3906.58,
          "volume": 20282.9473,
          "close_time": 1762127999999,
          "quote_volume": 78910765.634931,
          "trades": 221789,
          "taker_buy_base": 12546.6586,
          "taker_buy_quote": 48804898.000861
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3906.58,
          "high": 3914.29,
          "low": 3863.27,
          "close": 3865.11,
          "volume": 16196.8258,
          "close_time": 1762131599999,
          "quote_volume": 63031363.381555,
          "trades": 202809,
          "taker_buy_base": 7582.47,
          "taker_buy_quote": 29511612.843985
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 3865.12,
          "high": 3865.12,
          "low": 3828.59,
          "close": 3837.47,
          "volume": 33148.4816,
          "close_time": 1762135199999,
          "quote_volume": 127501925.625382,
          "trades": 271770,
          "taker_buy_base": 18286.3439,
          "taker_buy_quote": 70340273.009834
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 3837.48,
          "high": 3842.18,
          "low": 3787.41,
          "close": 3799.38,
          "volume": 60119.2623,
          "close_time": 1762138799999,
          "quote_volume": 228957570.411819,
          "trades": 349730,
          "taker_buy_base": 28129.8774,
          "taker_buy_quote": 107140344.299893
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 3799.38,
          "high": 3807.28,
          "low": 3728.09,
          "close": 3736.23,
          "volume": 47894.7797,
          "close_time": 1762142399999,
          "quote_volume": 180010038.456739,
          "trades": 442289,
          "taker_buy_base": 20485.6807,
          "taker_buy_quote": 77016112.113135
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 3736.23,
          "high": 3749.35,
          "low": 3715.69,
          "close": 3746.75,
          "volume": 32470.5693,
          "close_time": 1762145999999,
          "quote_volume": 121218248.353836,
          "trades": 270066,
          "taker_buy_base": 18784.4941,
          "taker_buy_quote": 70140407.470371
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 3746.74,
          "high": 3765.46,
          "low": 3728.01,
          "close": 3731.94,
          "volume": 16309.1372,
          "close_time": 1762149599999,
          "quote_volume": 61113980.389293,
          "trades": 184898,
          "taker_buy_base": 7457.6957,
          "taker_buy_quote": 27960675.680055
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 3731.94,
          "high": 3741.01,
          "low": 3684.0,
          "close": 3718.5,
          "volume": 41633.8549,
          "close_time": 1762153199999,
          "quote_volume": 154463716.368994,
          "trades": 335936,
          "taker_buy_base": 18980.4448,
          "taker_buy_quote": 70447184.998019
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 3718.5,
          "high": 3736.84,
          "low": 3699.19,
          "close": 3714.58,
          "volume": 34765.5144,
          "close_time": 1762156799999,
          "quote_volume": 129233450.686334,
          "trades": 264755,
          "taker_buy_base": 14756.7099,
          "taker_buy_quote": 54876742.89255
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 3714.54,
          "high": 3720.1,
          "low": 3683.65,
          "close": 3716.42,
          "volume": 30913.4943,
          "close_time": 1762160399999,
          "quote_volume": 114446165.793636,
          "trades": 262469,
          "taker_buy_base": 13600.376,
          "taker_buy_quote": 50390609.554109
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 3716.42,
          "high": 3740.0,
          "low": 3696.0,
          "close": 3703.24,
          "volume": 23233.9447,
          "close_time": 1762163999999,
          "quote_volume": 86352362.156528,
          "trades": 219199,
          "taker_buy_base": 10378.1538,
          "taker_buy_quote": 38593829.529312
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 3703.24,
          "high": 3719.09,
          "low": 3662.88,
          "close": 3675.99,
          "volume": 23458.2321,
          "close_time": 1762167599999,
          "quote_volume": 86616296.057961,
          "trades": 184808,
          "taker_buy_base": 11090.277,
          "taker_buy_quote": 40953665.426351
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 3675.99,
          "high": 3724.97,
          "low": 3673.04,
          "close": 3711.68,
          "volume": 33179.6851,
          "close_time": 1762171199999,
          "quote_volume": 122792010.671883,
          "trades": 255988,
          "taker_buy_base": 14033.7236,
          "taker_buy_quote": 51953960.236247
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 3711.68,
          "high": 3728.64,
          "low": 3705.0,
          "close": 3709.34,
          "volume": 15994.7692,
          "close_time": 1762174799999,
          "quote_volume": 59465744.973013,
          "trades": 183040,
          "taker_buy_base": 7859.2106,
          "taker_buy_quote": 29224314.833601
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 3709.33,
          "high": 3728.77,
          "low": 3693.97,
          "close": 3720.38,
          "volume": 28341.2354,
          "close_time": 1762178399999,
          "quote_volume": 105245712.650534,
          "trades": 178388,
          "taker_buy_base": 13738.7943,
          "taker_buy_quote": 51023113.105493
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 3720.38,
          "high": 3748.64,
          "low": 3705.94,
          "close": 3734.62,
          "volume": 65210.4603,
          "close_time": 1762181999999,
          "quote_volume": 243007002.428516,
          "trades": 373702,
          "taker_buy_base": 19727.6924,
          "taker_buy_quote": 73514851.984577
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 3734.63,
          "high": 3739.7,
          "low": 3582.29,
          "close": 3588.89,
          "volume": 143953.3257,
          "close_time": 1762185599999,
          "quote_volume": 522726708.343945,
          "trades": 789379,
          "taker_buy_base": 57614.6874,
          "taker_buy_quote": 208954180.515814
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 3588.89,
          "high": 3627.49,
          "low": 3564.13,
          "close": 3619.22,
          "volume": 60926.8702,
          "close_time": 1762189199999,
          "quote_volume": 219293654.686577,
          "trades": 548826,
          "taker_buy_base": 30323.2728,
          "taker_buy_quote": 109200751.8587
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 3619.22,
          "high": 3682.35,
          "low": 3612.34,
          "close": 3666.84,
          "volume": 38808.0328,
          "close_time": 1762192799999,
          "quote_volume": 141636802.12684,
          "trades": 372845,
          "taker_buy_base": 22703.4789,
          "taker_buy_quote": 82869894.96035
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 3666.84,
          "high": 3673.5,
          "low": 3630.82,
          "close": 3632.45,
          "volume": 18929.4746,
          "close_time": 1762196399999,
          "quote_volume": 69193549.454749,
          "trades": 279750,
          "taker_buy_base": 8327.6636,
          "taker_buy_quote": 30437039.822403
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 3632.45,
          "high": 3649.04,
          "low": 3620.49,
          "close": 3631.5,
          "volume": 21516.3261,
          "close_time": 1762199999999,
          "quote_volume": 78140209.452959,
          "trades": 301705,
          "taker_buy_base": 9406.1919,
          "taker_buy_quote": 34173361.992813
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 3631.5,
          "high": 3636.69,
          "low": 3562.74,
          "close": 3587.97,
          "volume": 31417.613,
          "close_time": 1762203599999,
          "quote_volume": 112923230.946555,
          "trades": 357188,
          "taker_buy_base": 13054.5897,
          "taker_buy_quote": 46929821.100855
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 3587.96,
          "high": 3615.44,
          "low": 3558.82,
          "close": 3602.06,
          "volume": 25920.7096,
          "close_time": 1762207199999,
          "quote_volume": 93064850.393898,
          "trades": 383744,
          "taker_buy_base": 13819.8878,
          "taker_buy_quote": 49627196.409948
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 3602.06,
          "high": 3603.7,
          "low": 3560.3,
          "close": 3590.21,
          "volume": 19561.2729,
          "close_time": 1762210799999,
          "quote_volume": 70180677.657976,
          "trades": 260458,
          "taker_buy_base": 9104.8916,
          "taker_buy_quote": 32671717.116034
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 3590.22,
          "high": 3606.76,
          "low": 3566.33,
          "close": 3603.83,
          "volume": 13283.514,
          "close_time": 1762214399999,
          "quote_volume": 47669776.039984,
          "trades": 190591,
          "taker_buy_base": 6819.3369,
          "taker_buy_quote": 24484089.180978
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3603.84,
          "high": 3636.47,
          "low": 3567.27,
          "close": 3618.13,
          "volume": 29428.2243,
          "close_time": 1762217999999,
          "quote_volume": 106176902.90217,
          "trades": 330750,
          "taker_buy_base": 14724.0146,
          "taker_buy_quote": 53107743.299383
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 3618.14,
          "high": 3654.54,
          "low": 3607.08,
          "close": 3644.58,
          "volume": 21423.7772,
          "close_time": 1762221599999,
          "quote_volume": 77887096.505201,
          "trades": 281710,
          "taker_buy_base": 12478.0563,
          "taker_buy_quote": 45366101.855047
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 3644.58,
          "high": 3648.73,
          "low": 3619.0,
          "close": 3626.1,
          "volume": 14052.4652,
          "close_time": 1762225199999,
          "quote_volume": 51071531.916807,
          "trades": 205225,
          "taker_buy_base": 6486.9586,
          "taker_buy_quote": 23582266.129872
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 3626.1,
          "high": 3651.26,
          "low": 3621.04,
          "close": 3642.29,
          "volume": 18568.62,
          "close_time": 1762228799999,
          "quote_volume": 67606851.683211,
          "trades": 258540,
          "taker_buy_base": 8975.3499,
          "taker_buy_quote": 32677727.868181
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 3642.3,
          "high": 3647.95,
          "low": 3620.81,
          "close": 3625.16,
          "volume": 19826.2983,
          "close_time": 1762232399999,
          "quote_volume": 72026487.186233,
          "trades": 205837,
          "taker_buy_base": 8356.2455,
          "taker_buy_quote": 30368202.677603
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 3625.16,
          "high": 3631.5,
          "low": 3485.2,
          "close": 3492.08,
          "volume": 117152.1123,
          "close_time": 1762235999999,
          "quote_volume": 414533732.119207,
          "trades": 608130,
          "taker_buy_base": 42027.992,
          "taker_buy_quote": 148751032.14908
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 3492.09,
          "high": 3562.27,
          "low": 3478.49,
          "close": 3512.41,
          "volume": 83741.398,
          "close_time": 1762239599999,
          "quote_volume": 294645833.652418,
          "trades": 482165,
          "taker_buy_base": 36589.8271,
          "taker_buy_quote": 128816165.09959
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 3512.41,
          "high": 3520.63,
          "low": 3474.1,
          "close": 3494.56,
          "volume": 68136.9681,
          "close_time": 1762243199999,
          "quote_volume": 237985690.203052,
          "trades": 361990,
          "taker_buy_base": 29197.6235,
          "taker_buy_quote": 102011665.090844
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 3494.56,
          "high": 3512.72,
          "low": 3460.3,
          "close": 3495.83,
          "volume": 55357.0544,
          "close_time": 1762246799999,
          "quote_volume": 193124975.410315,
          "trades": 372871,
          "taker_buy_base": 23618.9112,
          "taker_buy_quote": 82388636.196947
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 3495.82,
          "high": 3503.03,
          "low": 3476.4,
          "close": 3492.02,
          "volume": 24276.879,
          "close_time": 1762250399999,
          "quote_volume": 84750546.454454,
          "trades": 255990,
          "taker_buy_base": 14327.6336,
          "taker_buy_quote": 50031275.011907
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 3492.02,
          "high": 3502.0,
          "low": 3473.5,
          "close": 3485.74,
          "volume": 27851.2777,
          "close_time": 1762253999999,
          "quote_volume": 97117217.442543,
          "trades": 262382,
          "taker_buy_base": 12849.8045,
          "taker_buy_quote": 44804304.485324
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 3485.74,
          "high": 3534.0,
          "low": 3483.84,
          "close": 3529.52,
          "volume": 54934.3787,
          "close_time": 1762257599999,
          "quote_volume": 192827774.347903,
          "trades": 268036,
          "taker_buy_base": 21530.6517,
          "taker_buy_quote": 75594131.447833
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 3529.53,
          "high": 3532.28,
          "low": 3495.58,
          "close": 3511.51,
          "volume": 26002.116,
          "close_time": 1762261199999,
          "quote_volume": 91272822.279878,
          "trades": 259765,
          "taker_buy_base": 13313.0792,
          "taker_buy_quote": 46739764.477261
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 3511.51,
          "high": 3523.52,
          "low": 3493.81,
          "close": 3507.37,
          "volume": 41087.1734,
          "close_time": 1762264799999,
          "quote_volume": 144280671.970797,
          "trades": 289250,
          "taker_buy_base": 26783.1387,
          "taker_buy_quote": 94070765.1328
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 3507.37,
          "high": 3563.14,
          "low": 3474.0,
          "close": 3555.94,
          "volume": 61139.9691,
          "close_time": 1762268399999,
          "quote_volume": 214921382.831141,
          "trades": 516064,
          "taker_buy_base": 36810.2319,
          "taker_buy_quote": 129486790.274361
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 3555.97,
          "high": 3587.66,
          "low": 3496.0,
          "close": 3507.58,
          "volume": 56078.7592,
          "close_time": 1762271999999,
          "quote_volume": 199233494.349619,
          "trades": 500864,
          "taker_buy_base": 29771.2617,
          "taker_buy_quote": 105802149.359585
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 3507.59,
          "high": 3520.58,
          "low": 3425.53,
          "close": 3429.62,
          "volume": 67508.6277,
          "close_time": 1762275599999,
          "quote_volume": 233842779.289687,
          "trades": 577398,
          "taker_buy_base": 25460.1479,
          "taker_buy_quote": 88211305.106118
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 3429.63,
          "high": 3429.72,
          "low": 3362.7,
          "close": 3373.33,
          "volume": 108529.6191,
          "close_time": 1762279199999,
          "quote_volume": 368404854.36678,
          "trades": 684163,
          "taker_buy_base": 50832.3617,
          "taker_buy_quote": 172538495.075288
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 3373.32,
          "high": 3374.56,
          "low": 3256.0,
          "close": 3303.3,
          "volume": 142949.8885,
          "close_time": 1762282799999,
          "quote_volume": 473128133.712786,
          "trades": 759833,
          "taker_buy_base": 63423.6027,
          "taker_buy_quote": 210099439.700664
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 3303.29,
          "high": 3316.88,
          "low": 3226.16,
          "close": 3230.94,
          "volume": 64952.1479,
          "close_time": 1762286399999,
          "quote_volume": 212953648.815134,
          "trades": 532447,
          "taker_buy_base": 28302.3491,
          "taker_buy_quote": 92893022.929134
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 3230.94,
          "high": 3252.42,
          "low": 3125.0,
          "close": 3213.52,
          "volume": 162533.119,
          "close_time": 1762289999999,
          "quote_volume": 517651489.679391,
          "trades": 787838,
          "taker_buy_base": 75068.1232,
          "taker_buy_quote": 239140568.067736
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 3213.53,
          "high": 3218.98,
          "low": 3057.0,
          "close": 3214.87,
          "volume": 148540.7078,
          "close_time": 1762293599999,
          "quote_volume": 466810184.729328,
          "trades": 716369,
          "taker_buy_base": 71017.6399,
          "taker_buy_quote": 223265992.864039
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 3214.88,
          "high": 3289.84,
          "low": 3198.67,
          "close": 3247.2,
          "volume": 90808.6267,
          "close_time": 1762297199999,
          "quote_volume": 295319267.807403,
          "trades": 430902,
          "taker_buy_base": 46546.8308,
          "taker_buy_quote": 151353572.616775
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 3247.19,
          "high": 3304.49,
          "low": 3242.24,
          "close": 3287.05,
          "volume": 63124.0303,
          "close_time": 1762300799999,
          "quote_volume": 206877354.108373,
          "trades": 335293,
          "taker_buy_base": 32288.547,
          "taker_buy_quote": 105833027.815846
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 3287.05,
          "high": 3301.61,
          "low": 3228.97,
          "close": 3240.47,
          "volume": 66214.3874,
          "close_time": 1762304399999,
          "quote_volume": 215797205.625875,
          "trades": 322960,
          "taker_buy_base": 39562.207,
          "taker_buy_quote": 128942000.888586
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 3240.46,
          "high": 3254.9,
          "low": 3166.66,
          "close": 3243.67,
          "volume": 97257.242,
          "close_time": 1762307999999,
          "quote_volume": 311566873.098733,
          "trades": 600436,
          "taker_buy_base": 54122.6918,
          "taker_buy_quote": 173493674.484534
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 3243.67,
          "high": 3326.39,
          "low": 3243.67,
          "close": 3324.94,
          "volume": 66686.7145,
          "close_time": 1762311599999,
          "quote_volume": 218766722.266766,
          "trades": 507854,
          "taker_buy_base": 41520.9846,
          "taker_buy_quote": 136221480.983694
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 3324.94,
          "high": 3349.12,
          "low": 3305.76,
          "close": 3334.83,
          "volume": 33869.4632,
          "close_time": 1762315199999,
          "quote_volume": 112746049.577333,
          "trades": 359619,
          "taker_buy_base": 18486.0731,
          "taker_buy_quote": 61548579.142251
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 3334.83,
          "high": 3345.96,
          "low": 3314.0,
          "close": 3329.48,
          "volume": 23752.1356,
          "close_time": 1762318799999,
          "quote_volume": 79106314.141234,
          "trades": 264445,
          "taker_buy_base": 12830.5834,
          "taker_buy_quote": 42748673.574844
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 3329.47,
          "high": 3354.6,
          "low": 3324.44,
          "close": 3326.14,
          "volume": 16695.2536,
          "close_time": 1762322399999,
          "quote_volume": 55747299.105944,
          "trades": 208761,
          "taker_buy_base": 10146.6734,
          "taker_buy_quote": 33892981.745588
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 3326.13,
          "high": 3341.6,
          "low": 3310.64,
          "close": 3337.13,
          "volume": 17983.5679,
          "close_time": 1762325999999,
          "quote_volume": 59780987.377961,
          "trades": 185408,
          "taker_buy_base": 8696.4928,
          "taker_buy_quote": 28917297.249508
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 3337.13,
          "high": 3342.06,
          "low": 3300.89,
          "close": 3331.08,
          "volume": 22874.6526,
          "close_time": 1762329599999,
          "quote_volume": 76043423.352334,
          "trades": 184305,
          "taker_buy_base": 10197.6198,
          "taker_buy_quote": 33921006.861052
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 3331.09,
          "high": 3331.09,
          "low": 3282.78,
          "close": 3300.85,
          "volume": 30850.6353,
          "close_time": 1762333199999,
          "quote_volume": 101877692.969972,
          "trades": 295114,
          "taker_buy_base": 12680.8769,
          "taker_buy_quote": 41872097.190671
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 3300.84,
          "high": 3322.04,
          "low": 3292.97,
          "close": 3307.53,
          "volume": 20433.1306,
          "close_time": 1762336799999,
          "quote_volume": 67578294.139734,
          "trades": 297910,
          "taker_buy_base": 9270.3475,
          "taker_buy_quote": 30662481.255005
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 3307.53,
          "high": 3308.04,
          "low": 3274.54,
          "close": 3276.55,
          "volume": 16691.06,
          "close_time": 1762340399999,
          "quote_volume": 54925554.501057,
          "trades": 249141,
          "taker_buy_base": 6268.6456,
          "taker_buy_quote": 20629887.763769
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 3276.59,
          "high": 3325.0,
          "low": 3276.06,
          "close": 3322.55,
          "volume": 22458.616,
          "close_time": 1762343999999,
          "quote_volume": 74230791.215497,
          "trades": 229141,
          "taker_buy_base": 11343.9683,
          "taker_buy_quote": 37487565.426021
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 3322.58,
          "high": 3359.0,
          "low": 3312.93,
          "close": 3345.05,
          "volume": 30740.3294,
          "close_time": 1762347599999,
          "quote_volume": 102622067.30926,
          "trades": 274648,
          "taker_buy_base": 16944.1289,
          "taker_buy_quote": 56573458.618052
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 3345.04,
          "high": 3375.79,
          "low": 3324.64,
          "close": 3360.31,
          "volume": 34485.4677,
          "close_time": 1762351199999,
          "quote_volume": 115482346.133021,
          "trades": 313489,
          "taker_buy_base": 16950.9341,
          "taker_buy_quote": 56790519.133262
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 3360.31,
          "high": 3372.34,
          "low": 3319.44,
          "close": 3348.92,
          "volume": 39105.243,
          "close_time": 1762354799999,
          "quote_volume": 130714310.153816,
          "trades": 435197,
          "taker_buy_base": 21080.7395,
          "taker_buy_quote": 70463051.025019
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 3348.93,
          "high": 3399.19,
          "low": 3334.19,
          "close": 3398.36,
          "volume": 41542.9374,
          "close_time": 1762358399999,
          "quote_volume": 140029942.622579,
          "trades": 437009,
          "taker_buy_base": 22001.2457,
          "taker_buy_quote": 74173840.132601
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 3398.37,
          "high": 3440.11,
          "low": 3370.82,
          "close": 3437.93,
          "volume": 71422.4749,
          "close_time": 1762361999999,
          "quote_volume": 243133284.936591,
          "trades": 355727,
          "taker_buy_base": 30398.5062,
          "taker_buy_quote": 103511887.160521
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 3437.94,
          "high": 3447.42,
          "low": 3418.41,
          "close": 3436.02,
          "volume": 37455.6673,
          "close_time": 1762365599999,
          "quote_volume": 128563978.597024,
          "trades": 273099,
          "taker_buy_base": 16985.9142,
          "taker_buy_quote": 58317674.60657
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 3436.02,
          "high": 3479.16,
          "low": 3430.29,
          "close": 3462.04,
          "volume": 25376.7139,
          "close_time": 1762369199999,
          "quote_volume": 87678028.769006,
          "trades": 234944,
          "taker_buy_base": 15786.3191,
          "taker_buy_quote": 54530615.166781
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 3462.03,
          "high": 3471.74,
          "low": 3445.53,
          "close": 3455.12,
          "volume": 20174.3813,
          "close_time": 1762372799999,
          "quote_volume": 69764078.229364,
          "trades": 196828,
          "taker_buy_base": 10377.2583,
          "taker_buy_quote": 35888210.697191
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 3455.11,
          "high": 3480.46,
          "low": 3441.31,
          "close": 3450.98,
          "volume": 23817.9763,
          "close_time": 1762376399999,
          "quote_volume": 82440460.661777,
          "trades": 248020,
          "taker_buy_base": 11835.0922,
          "taker_buy_quote": 40975688.29427
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 3450.98,
          "high": 3451.3,
          "low": 3430.05,
          "close": 3442.36,
          "volume": 21527.0045,
          "close_time": 1762379999999,
          "quote_volume": 74050198.148783,
          "trades": 201100,
          "taker_buy_base": 11372.982,
          "taker_buy_quote": 39121436.904457
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 3442.37,
          "high": 3445.18,
          "low": 3415.29,
          "close": 3424.74,
          "volume": 15568.6483,
          "close_time": 1762383599999,
          "quote_volume": 53334300.242508,
          "trades": 119363,
          "taker_buy_base": 6425.6597,
          "taker_buy_quote": 22006906.62048
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 3424.74,
          "high": 3435.35,
          "low": 3415.46,
          "close": 3424.29,
          "volume": 12607.8105,
          "close_time": 1762387199999,
          "quote_volume": 43210135.976463,
          "trades": 141201,
          "taker_buy_base": 5932.9524,
          "taker_buy_quote": 20336166.93514
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 3424.29,
          "high": 3424.3,
          "low": 3392.83,
          "close": 3407.6,
          "volume": 19019.0459,
          "close_time": 1762390799999,
          "quote_volume": 64768258.403137,
          "trades": 182666,
          "taker_buy_base": 7837.0471,
          "taker_buy_quote": 26690144.396446
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 3407.59,
          "high": 3410.78,
          "low": 3375.13,
          "close": 3405.38,
          "volume": 18180.1276,
          "close_time": 1762394399999,
          "quote_volume": 61670718.892502,
          "trades": 208590,
          "taker_buy_base": 8035.9154,
          "taker_buy_quote": 27260261.27353
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 3405.38,
          "high": 3429.99,
          "low": 3392.3,
          "close": 3422.13,
          "volume": 16104.7998,
          "close_time": 1762397999999,
          "quote_volume": 54939887.037087,
          "trades": 214392,
          "taker_buy_base": 8125.6943,
          "taker_buy_quote": 27729747.863126
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 3422.13,
          "high": 3450.5,
          "low": 3421.31,
          "close": 3432.9,
          "volume": 15582.5432,
          "close_time": 1762401599999,
          "quote_volume": 53550476.42703,
          "trades": 191410,
          "taker_buy_base": 9083.0529,
          "taker_buy_quote": 31215586.760134
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 3432.91,
          "high": 3456.46,
          "low": 3428.93,
          "close": 3452.83,
          "volume": 11159.774,
          "close_time": 1762405199999,
          "quote_volume": 38425012.55506,
          "trades": 135790,
          "taker_buy_base": 6870.4724,
          "taker_buy_quote": 23661067.968864
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 3452.83,
          "high": 3452.83,
          "low": 3372.3,
          "close": 3388.39,
          "volume": 33813.7822,
          "close_time": 1762408799999,
          "quote_volume": 114958400.000313,
          "trades": 235609,
          "taker_buy_base": 9290.9567,
          "taker_buy_quote": 31639071.913263
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 3388.37,
          "high": 3402.28,
          "low": 3378.62,
          "close": 3384.71,
          "volume": 15361.7542,
          "close_time": 1762412399999,
          "quote_volume": 52094841.829997,
          "trades": 179145,
          "taker_buy_base": 7429.5322,
          "taker_buy_quote": 25199008.685119
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 3384.72,
          "high": 3394.7,
          "low": 3361.0,
          "close": 3380.42,
          "volume": 20222.8679,
          "close_time": 1762415999999,
          "quote_volume": 68302363.244021,
          "trades": 214998,
          "taker_buy_base": 9112.464,
          "taker_buy_quote": 30784184.270408
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 3380.4,
          "high": 3394.44,
          "low": 3372.63,
          "close": 3385.61,
          "volume": 12793.0338,
          "close_time": 1762419599999,
          "quote_volume": 43281889.580275,
          "trades": 205378,
          "taker_buy_base": 7500.531,
          "taker_buy_quote": 25377618.838487
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 3385.61,
          "high": 3394.43,
          "low": 3375.28,
          "close": 3383.19,
          "volume": 9364.3504,
          "close_time": 1762423199999,
          "quote_volume": 31712924.173604,
          "trades": 163722,
          "taker_buy_base": 4423.4248,
          "taker_buy_quote": 14982554.632149
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 3383.2,
          "high": 3415.0,
          "low": 3366.99,
          "close": 3393.7,
          "volume": 19478.4867,
          "close_time": 1762426799999,
          "quote_volume": 66114095.178475,
          "trades": 195582,
          "taker_buy_base": 9347.8111,
          "taker_buy_quote": 31730895.490708
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 3393.7,
          "high": 3407.79,
          "low": 3380.77,
          "close": 3399.4,
          "volume": 12907.5254,
          "close_time": 1762430399999,
          "quote_volume": 43849853.595219,
          "trades": 151855,
          "taker_buy_base": 5975.5625,
          "taker_buy_quote": 20298593.100307
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 3399.39,
          "high": 3404.78,
          "low": 3342.43,
          "close": 3349.5,
          "volume": 24081.8442,
          "close_time": 1762433999999,
          "quote_volume": 81128818.340687,
          "trades": 240772,
          "taker_buy_base": 10833.9189,
          "taker_buy_quote": 36507438.449182
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 3349.5,
          "high": 3403.52,
          "low": 3349.49,
          "close": 3391.03,
          "volume": 20556.391,
          "close_time": 1762437599999,
          "quote_volume": 69534233.693513,
          "trades": 297397,
          "taker_buy_base": 10986.0555,
          "taker_buy_quote": 37165603.708428
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 3391.03,
          "high": 3400.37,
          "low": 3319.44,
          "close": 3329.01,
          "volume": 38071.89,
          "close_time": 1762441199999,
          "quote_volume": 127536705.991532,
          "trades": 504759,
          "taker_buy_base": 18678.4947,
          "taker_buy_quote": 62580648.900431
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 3329.01,
          "high": 3365.67,
          "low": 3276.54,
          "close": 3300.0,
          "volume": 72552.4948,
          "close_time": 1762444799999,
          "quote_volume": 240160917.726536,
          "trades": 559048,
          "taker_buy_base": 39213.7939,
          "taker_buy_quote": 129693381.092535
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 3300.0,
          "high": 3322.89,
          "low": 3245.45,
          "close": 3276.59,
          "volume": 61908.8804,
          "close_time": 1762448399999,
          "quote_volume": 203596863.33913,
          "trades": 533896,
          "taker_buy_base": 33922.4792,
          "taker_buy_quote": 111656559.530042
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 3276.6,
          "high": 3340.71,
          "low": 3270.7,
          "close": 3329.65,
          "volume": 41337.5307,
          "close_time": 1762451999999,
          "quote_volume": 136597245.905073,
          "trades": 440632,
          "taker_buy_base": 22838.0003,
          "taker_buy_quote": 75507703.806135
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 3329.65,
          "high": 3352.37,
          "low": 3295.33,
          "close": 3329.43,
          "volume": 27615.1143,
          "close_time": 1762455599999,
          "quote_volume": 91796924.127067,
          "trades": 371886,
          "taker_buy_base": 13450.9472,
          "taker_buy_quote": 44718225.57466
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 3329.42,
          "high": 3343.73,
          "low": 3309.99,
          "close": 3325.8,
          "volume": 18517.799,
          "close_time": 1762459199999,
          "quote_volume": 61670311.982447,
          "trades": 304598,
          "taker_buy_base": 9250.0208,
          "taker_buy_quote": 30811174.259882
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 3325.86,
          "high": 3337.3,
          "low": 3287.77,
          "close": 3306.41,
          "volume": 18996.6649,
          "close_time": 1762462799999,
          "quote_volume": 62881992.853341,
          "trades": 321218,
          "taker_buy_base": 8534.616,
          "taker_buy_quote": 28252624.826074
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 3306.41,
          "high": 3335.57,
          "low": 3292.7,
          "close": 3326.04,
          "volume": 12933.3103,
          "close_time": 1762466399999,
          "quote_volume": 42867442.527027,
          "trades": 206055,
          "taker_buy_base": 6723.5106,
          "taker_buy_quote": 22295117.173728
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 3326.04,
          "high": 3330.35,
          "low": 3295.29,
          "close": 3319.61,
          "volume": 13424.899,
          "close_time": 1762469999999,
          "quote_volume": 44476221.841864,
          "trades": 158198,
          "taker_buy_base": 5223.4487,
          "taker_buy_quote": 17302805.492803
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 3319.61,
          "high": 3319.61,
          "low": 3290.4,
          "close": 3315.14,
          "volume": 12378.7906,
          "close_time": 1762473599999,
          "quote_volume": 40901657.962854,
          "trades": 204771,
          "taker_buy_base": 5882.1067,
          "taker_buy_quote": 19437442.95073
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 3315.14,
          "high": 3332.29,
          "low": 3294.11,
          "close": 3324.97,
          "volume": 19868.6964,
          "close_time": 1762477199999,
          "quote_volume": 65932677.539319,
          "trades": 311725,
          "taker_buy_base": 10199.1002,
          "taker_buy_quote": 33849578.895261
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 3324.98,
          "high": 3330.82,
          "low": 3276.19,
          "close": 3324.79,
          "volume": 28040.4201,
          "close_time": 1762480799999,
          "quote_volume": 92658075.632993,
          "trades": 382226,
          "taker_buy_base": 14185.0441,
          "taker_buy_quote": 46901360.016104
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 3324.79,
          "high": 3352.38,
          "low": 3304.26,
          "close": 3346.66,
          "volume": 25327.6043,
          "close_time": 1762484399999,
          "quote_volume": 84246719.082347,
          "trades": 279744,
          "taker_buy_base": 13180.9038,
          "taker_buy_quote": 43851110.462006
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 3346.68,
          "high": 3365.32,
          "low": 3342.93,
          "close": 3345.12,
          "volume": 19561.5633,
          "close_time": 1762487999999,
          "quote_volume": 65624999.306266,
          "trades": 231968,
          "taker_buy_base": 10904.4595,
          "taker_buy_quote": 36587381.304127
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 3345.12,
          "high": 3348.55,
          "low": 3319.59,
          "close": 3338.42,
          "volume": 15297.6822,
          "close_time": 1762491599999,
          "quote_volume": 50993596.681294,
          "trades": 176615,
          "taker_buy_base": 7569.6149,
          "taker_buy_quote": 25235949.726636
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 3338.42,
          "high": 3369.99,
          "low": 3337.69,
          "close": 3366.78,
          "volume": 15398.0579,
          "close_time": 1762495199999,
          "quote_volume": 51705757.485514,
          "trades": 223015,
          "taker_buy_base": 8091.8979,
          "taker_buy_quote": 27167723.633363
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 3366.79,
          "high": 3369.99,
          "low": 3347.51,
          "close": 3348.02,
          "volume": 8250.4956,
          "close_time": 1762498799999,
          "quote_volume": 27703993.149989,
          "trades": 128008,
          "taker_buy_base": 3786.8279,
          "taker_buy_quote": 12717279.887385
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 3348.02,
          "high": 3364.25,
          "low": 3334.25,
          "close": 3358.42,
          "volume": 21646.936,
          "close_time": 1762502399999,
          "quote_volume": 72482447.069375,
          "trades": 170517,
          "taker_buy_base": 12061.7447,
          "taker_buy_quote": 40386384.56383
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 3358.41,
          "high": 3360.67,
          "low": 3334.14,
          "close": 3342.04,
          "volume": 11543.2435,
          "close_time": 1762505999999,
          "quote_volume": 38612562.803743,
          "trades": 186974,
          "taker_buy_base": 5545.7193,
          "taker_buy_quote": 18550328.282023
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 3342.04,
          "high": 3342.04,
          "low": 3289.75,
          "close": 3301.48,
          "volume": 19536.1809,
          "close_time": 1762509599999,
          "quote_volume": 64681328.413822,
          "trades": 259063,
          "taker_buy_base": 7099.4082,
          "taker_buy_quote": 23494704.360673
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 3301.47,
          "high": 3310.33,
          "low": 3272.47,
          "close": 3280.55,
          "volume": 16062.6495,
          "close_time": 1762513199999,
          "quote_volume": 52803606.724594,
          "trades": 205906,
          "taker_buy_base": 6738.7489,
          "taker_buy_quote": 22153007.026155
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 3280.54,
          "high": 3280.54,
          "low": 3225.36,
          "close": 3259.97,
          "volume": 48222.1257,
          "close_time": 1762516799999,
          "quote_volume": 156639154.20874,
          "trades": 415976,
          "taker_buy_base": 21892.5182,
          "taker_buy_quote": 71089569.335882
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 3259.97,
          "high": 3274.4,
          "low": 3197.0,
          "close": 3223.05,
          "volume": 51430.878,
          "close_time": 1762520399999,
          "quote_volume": 165864269.510355,
          "trades": 395264,
          "taker_buy_base": 24419.7215,
          "taker_buy_quote": 78775653.430075
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 3223.04,
          "high": 3249.76,
          "low": 3214.41,
          "close": 3240.99,
          "volume": 24409.3729,
          "close_time": 1762523999999,
          "quote_volume": 78936883.984202,
          "trades": 312572,
          "taker_buy_base": 12994.7712,
          "taker_buy_quote": 42026398.221586
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 3240.99,
          "high": 3299.29,
          "low": 3194.2,
          "close": 3289.43,
          "volume": 68757.1415,
          "close_time": 1762527599999,
          "quote_volume": 223504685.124462,
          "trades": 542087,
          "taker_buy_base": 34493.8014,
          "taker_buy_quote": 112182306.133342
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 3289.43,
          "high": 3318.35,
          "low": 3262.82,
          "close": 3297.52,
          "volume": 67886.5287,
          "close_time": 1762531199999,
          "quote_volume": 223767386.585214,
          "trades": 538317,
          "taker_buy_base": 38465.4474,
          "taker_buy_quote": 126790474.415212
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 3297.52,
          "high": 3333.0,
          "low": 3273.99,
          "close": 3309.2,
          "volume": 47236.1197,
          "close_time": 1762534799999,
          "quote_volume": 156181000.53722,
          "trades": 421513,
          "taker_buy_base": 28266.0025,
          "taker_buy_quote": 93472508.805589
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 3309.2,
          "high": 3395.37,
          "low": 3296.99,
          "close": 3385.63,
          "volume": 48967.7371,
          "close_time": 1762538399999,
          "quote_volume": 164445255.139491,
          "trades": 438124,
          "taker_buy_base": 26487.2803,
          "taker_buy_quote": 88952482.781041
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 3385.63,
          "high": 3435.29,
          "low": 3377.9,
          "close": 3426.17,
          "volume": 36519.4449,
          "close_time": 1762541999999,
          "quote_volume": 124597515.347387,
          "trades": 414272,
          "taker_buy_base": 19567.7787,
          "taker_buy_quote": 66753858.733846
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 3426.16,
          "high": 3450.0,
          "low": 3417.35,
          "close": 3443.6,
          "volume": 19686.7546,
          "close_time": 1762545599999,
          "quote_volume": 67628555.783969,
          "trades": 294567,
          "taker_buy_base": 10685.733,
          "taker_buy_quote": 36711319.111339
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3443.6,
          "high": 3471.43,
          "low": 3430.23,
          "close": 3465.25,
          "volume": 30017.5694,
          "close_time": 1762549199999,
          "quote_volume": 103539489.520045,
          "trades": 338461,
          "taker_buy_base": 18003.9056,
          "taker_buy_quote": 62103191.730218
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 3465.26,
          "high": 3470.58,
          "low": 3449.53,
          "close": 3468.83,
          "volume": 12185.982,
          "close_time": 1762552799999,
          "quote_volume": 42188916.919593,
          "trades": 178156,
          "taker_buy_base": 6468.8048,
          "taker_buy_quote": 22397404.854204
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 3468.83,
          "high": 3473.0,
          "low": 3443.79,
          "close": 3445.89,
          "volume": 12143.947,
          "close_time": 1762556399999,
          "quote_volume": 41967921.569022,
          "trades": 153811,
          "taker_buy_base": 5148.6283,
          "taker_buy_quote": 17796205.896863
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 3445.9,
          "high": 3449.93,
          "low": 3433.23,
          "close": 3436.05,
          "volume": 15420.2542,
          "close_time": 1762559999999,
          "quote_volume": 53063419.117471,
          "trades": 140358,
          "taker_buy_base": 5798.1836,
          "taker_buy_quote": 19955175.306361
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3436.04,
          "high": 3448.84,
          "low": 3405.87,
          "close": 3424.55,
          "volume": 21439.7467,
          "close_time": 1762563599999,
          "quote_volume": 73517682.509245,
          "trades": 226606,
          "taker_buy_base": 9457.0482,
          "taker_buy_quote": 32431361.363978
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 3424.55,
          "high": 3446.99,
          "low": 3422.13,
          "close": 3437.27,
          "volume": 11393.0886,
          "close_time": 1762567199999,
          "quote_volume": 39162711.917915,
          "trades": 204423,
          "taker_buy_base": 6786.2705,
          "taker_buy_quote": 23327049.285524
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 3437.26,
          "high": 3460.0,
          "low": 3432.58,
          "close": 3440.9,
          "volume": 13683.955,
          "close_time": 1762570799999,
          "quote_volume": 47209675.439417,
          "trades": 193492,
          "taker_buy_base": 7036.7986,
          "taker_buy_quote": 24279016.496708
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 3440.91,
          "high": 3467.64,
          "low": 3439.55,
          "close": 3454.19,
          "volume": 15219.5003,
          "close_time": 1762574399999,
          "quote_volume": 52591641.101952,
          "trades": 181874,
          "taker_buy_base": 8493.4377,
          "taker_buy_quote": 29355332.491041
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3454.18,
          "high": 3488.0,
          "low": 3449.01,
          "close": 3459.0,
          "volume": 17787.9089,
          "close_time": 1762577999999,
          "quote_volume": 61670806.123845,
          "trades": 185633,
          "taker_buy_base": 9973.9969,
          "taker_buy_quote": 34591724.141981
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 3459.0,
          "high": 3466.99,
          "low": 3425.81,
          "close": 3431.18,
          "volume": 12686.7871,
          "close_time": 1762581599999,
          "quote_volume": 43682323.015764,
          "trades": 178357,
          "taker_buy_base": 5087.2766,
          "taker_buy_quote": 17521116.158484
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 3431.19,
          "high": 3455.0,
          "low": 3418.6,
          "close": 3445.45,
          "volume": 14905.9929,
          "close_time": 1762585199999,
          "quote_volume": 51262653.255371,
          "trades": 167561,
          "taker_buy_base": 7621.698,
          "taker_buy_quote": 26215902.282558
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 3445.46,
          "high": 3451.47,
          "low": 3424.93,
          "close": 3447.9,
          "volume": 8276.3625,
          "close_time": 1762588799999,
          "quote_volume": 28460646.054807,
          "trades": 107811,
          "taker_buy_base": 4010.7278,
          "taker_buy_quote": 13795618.856191
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 3447.89,
          "high": 3473.42,
          "low": 3436.16,
          "close": 3454.73,
          "volume": 13078.038,
          "close_time": 1762592399999,
          "quote_volume": 45213586.791099,
          "trades": 127911,
          "taker_buy_base": 8513.0361,
          "taker_buy_quote": 29444430.971463
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 3454.74,
          "high": 3464.78,
          "low": 3438.96,
          "close": 3439.88,
          "volume": 7233.9523,
          "close_time": 1762595999999,
          "quote_volume": 24966324.470429,
          "trades": 119369,
          "taker_buy_base": 3136.8094,
          "taker_buy_quote": 10828996.022275
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 3439.88,
          "high": 3450.0,
          "low": 3433.57,
          "close": 3446.01,
          "volume": 7492.8238,
          "close_time": 1762599599999,
          "quote_volume": 25789481.136729,
          "trades": 96211,
          "taker_buy_base": 3577.6229,
          "taker_buy_quote": 12315583.701097
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 3446.03,
          "high": 3456.07,
          "low": 3407.0,
          "close": 3413.03,
          "volume": 12927.3616,
          "close_time": 1762603199999,
          "quote_volume": 44322311.44724,
          "trades": 142763,
          "taker_buy_base": 5310.3379,
          "taker_buy_quote": 18214074.259624
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3413.02,
          "high": 3417.58,
          "low": 3398.49,
          "close": 3408.86,
          "volume": 13013.8558,
          "close_time": 1762606799999,
          "quote_volume": 44344333.452057,
          "trades": 142201,
          "taker_buy_base": 5233.8848,
          "taker_buy_quote": 17837584.675647
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 3408.87,
          "high": 3412.6,
          "low": 3390.25,
          "close": 3396.83,
          "volume": 19150.7968,
          "close_time": 1762610399999,
          "quote_volume": 65110751.567602,
          "trades": 202882,
          "taker_buy_base": 9600.4387,
          "taker_buy_quote": 32646538.789822
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 3396.83,
          "high": 3412.14,
          "low": 3373.11,
          "close": 3399.77,
          "volume": 18059.7052,
          "close_time": 1762613999999,
          "quote_volume": 61237577.486546,
          "trades": 216393,
          "taker_buy_base": 8850.144,
          "taker_buy_quote": 30023148.81229
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 3399.78,
          "high": 3403.98,
          "low": 3370.36,
          "close": 3376.79,
          "volume": 14738.0771,
          "close_time": 1762617599999,
          "quote_volume": 49888346.867635,
          "trades": 214003,
          "taker_buy_base": 6505.3464,
          "taker_buy_quote": 22020176.454248
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 3376.8,
          "high": 3383.91,
          "low": 3355.58,
          "close": 3368.03,
          "volume": 18081.9188,
          "close_time": 1762621199999,
          "quote_volume": 60944209.780829,
          "trades": 227696,
          "taker_buy_base": 9002.8428,
          "taker_buy_quote": 30352574.041598
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 3368.04,
          "high": 3400.0,
          "low": 3363.01,
          "close": 3399.29,
          "volume": 11406.9928,
          "close_time": 1762624799999,
          "quote_volume": 38616190.620471,
          "trades": 146171,
          "taker_buy_base": 7564.5759,
          "taker_buy_quote": 25612337.141148
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 3399.28,
          "high": 3408.16,
          "low": 3386.22,
          "close": 3402.77,
          "volume": 8758.2677,
          "close_time": 1762628399999,
          "quote_volume": 29750411.625957,
          "trades": 113764,
          "taker_buy_base": 3736.0885,
          "taker_buy_quote": 12692266.685296
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 3402.77,
          "high": 3406.49,
          "low": 3363.78,
          "close": 3389.35,
          "volume": 10199.3545,
          "close_time": 1762631999999,
          "quote_volume": 34515676.626061,
          "trades": 138036,
          "taker_buy_base": 4432.6706,
          "taker_buy_quote": 15005228.699509
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 3389.34,
          "high": 3404.19,
          "low": 3381.09,
          "close": 3397.94,
          "volume": 6756.7481,
          "close_time": 1762635599999,
          "quote_volume": 22929026.601766,
          "trades": 92966,
          "taker_buy_base": 3551.743,
          "taker_buy_quote": 12054944.03347
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 3397.93,
          "high": 3410.37,
          "low": 3395.11,
          "close": 3405.99,
          "volume": 4683.6635,
          "close_time": 1762639199999,
          "quote_volume": 15942088.990466,
          "trades": 87857,
          "taker_buy_base": 2327.9551,
          "taker_buy_quote": 7925463.434754
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 3405.98,
          "high": 3411.47,
          "low": 3390.64,
          "close": 3409.5,
          "volume": 5527.4728,
          "close_time": 1762642799999,
          "quote_volume": 18807160.620831,
          "trades": 73230,
          "taker_buy_base": 2564.9556,
          "taker_buy_quote": 8731436.627679
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 3409.5,
          "high": 3415.62,
          "low": 3400.12,
          "close": 3401.51,
          "volume": 5029.9173,
          "close_time": 1762646399999,
          "quote_volume": 17140898.586496,
          "trades": 74131,
          "taker_buy_base": 2442.3147,
          "taker_buy_quote": 8323570.630948
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3401.51,
          "high": 3402.61,
          "low": 3373.12,
          "close": 3384.77,
          "volume": 9267.6619,
          "close_time": 1762649999999,
          "quote_volume": 31389999.690097,
          "trades": 127030,
          "taker_buy_base": 4055.846,
          "taker_buy_quote": 13732038.171906
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 3384.77,
          "high": 3403.97,
          "low": 3379.86,
          "close": 3400.92,
          "volume": 5248.7641,
          "close_time": 1762653599999,
          "quote_volume": 17809739.5293,
          "trades": 105964,
          "taker_buy_base": 3158.259,
          "taker_buy_quote": 10720582.367079
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 3400.91,
          "high": 3400.92,
          "low": 3364.7,
          "close": 3368.11,
          "volume": 9283.2279,
          "close_time": 1762657199999,
          "quote_volume": 31400141.249996,
          "trades": 140253,
          "taker_buy_base": 4111.096,
          "taker_buy_quote": 13908488.243857
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 3368.11,
          "high": 3378.16,
          "low": 3358.66,
          "close": 3375.8,
          "volume": 9173.932,
          "close_time": 1762660799999,
          "quote_volume": 30890596.743671,
          "trades": 158441,
          "taker_buy_base": 4725.3523,
          "taker_buy_quote": 15913148.370022
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 3375.8,
          "high": 3389.99,
          "low": 3370.19,
          "close": 3374.69,
          "volume": 7489.6286,
          "close_time": 1762664399999,
          "quote_volume": 25308880.390985,
          "trades": 109351,
          "taker_buy_base": 3279.3843,
          "taker_buy_quote": 11082104.835235
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 3374.69,
          "high": 3409.17,
          "low": 3372.54,
          "close": 3405.53,
          "volume": 35918.5061,
          "close_time": 1762667999999,
          "quote_volume": 122020747.13608,
          "trades": 149611,
          "taker_buy_base": 23983.7488,
          "taker_buy_quote": 81459054.379621
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 3405.53,
          "high": 3419.98,
          "low": 3400.23,
          "close": 3405.3,
          "volume": 9621.9074,
          "close_time": 1762671599999,
          "quote_volume": 32798151.007681,
          "trades": 110689,
          "taker_buy_base": 4473.2658,
          "taker_buy_quote": 15255812.158037
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 3405.3,
          "high": 3427.37,
          "low": 3403.18,
          "close": 3422.78,
          "volume": 7649.7801,
          "close_time": 1762675199999,
          "quote_volume": 26128132.671899,
          "trades": 120186,
          "taker_buy_base": 4067.9102,
          "taker_buy_quote": 13896812.772499
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 3422.79,
          "high": 3424.14,
          "low": 3409.67,
          "close": 3421.5,
          "volume": 5215.7571,
          "close_time": 1762678799999,
          "quote_volume": 17824567.342558,
          "trades": 90688,
          "taker_buy_base": 2282.1686,
          "taker_buy_quote": 7799491.83511
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 3421.53,
          "high": 3435.13,
          "low": 3399.35,
          "close": 3400.97,
          "volume": 23461.5697,
          "close_time": 1762682399999,
          "quote_volume": 80184449.789138,
          "trades": 141098,
          "taker_buy_base": 12696.0177,
          "taker_buy_quote": 43395617.250974
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 3400.98,
          "high": 3401.59,
          "low": 3382.35,
          "close": 3401.59,
          "volume": 17773.4702,
          "close_time": 1762685999999,
          "quote_volume": 60264757.237768,
          "trades": 180713,
          "taker_buy_base": 9296.8394,
          "taker_buy_quote": 31522269.852836
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 3401.59,
          "high": 3432.82,
          "low": 3401.59,
          "close": 3428.37,
          "volume": 21341.2152,
          "close_time": 1762689599999,
          "quote_volume": 73001741.486185,
          "trades": 174765,
          "taker_buy_base": 13536.974,
          "taker_buy_quote": 46305749.796035
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 3428.38,
          "high": 3464.26,
          "low": 3424.64,
          "close": 3441.58,
          "volume": 29221.7998,
          "close_time": 1762693199999,
          "quote_volume": 100677276.8895,
          "trades": 212066,
          "taker_buy_base": 16163.8493,
          "taker_buy_quote": 55707047.181902
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 3441.58,
          "high": 3464.37,
          "low": 3441.57,
          "close": 3458.9,
          "volume": 21341.8287,
          "close_time": 1762696799999,
          "quote_volume": 73725499.662077,
          "trades": 220376,
          "taker_buy_base": 11979.1823,
          "taker_buy_quote": 41382141.2578
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 3458.91,
          "high": 3563.65,
          "low": 3453.82,
          "close": 3507.02,
          "volume": 82724.1231,
          "close_time": 1762700399999,
          "quote_volume": 290479650.864586,
          "trades": 522272,
          "taker_buy_base": 44399.7696,
          "taker_buy_quote": 155846184.225298
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 3507.01,
          "high": 3537.53,
          "low": 3506.0,
          "close": 3515.51,
          "volume": 26385.7403,
          "close_time": 1762703999999,
          "quote_volume": 92971083.720128,
          "trades": 256821,
          "taker_buy_base": 12012.1821,
          "taker_buy_quote": 42341408.852596
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 3515.52,
          "high": 3537.32,
          "low": 3501.63,
          "close": 3528.19,
          "volume": 21553.45,
          "close_time": 1762707599999,
          "quote_volume": 75773862.9712,
          "trades": 208095,
          "taker_buy_base": 13902.163,
          "taker_buy_quote": 48865843.17692
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 3528.19,
          "high": 3531.65,
          "low": 3504.0,
          "close": 3515.51,
          "volume": 9440.8726,
          "close_time": 1762711199999,
          "quote_volume": 33187507.437529,
          "trades": 138118,
          "taker_buy_base": 4267.0023,
          "taker_buy_quote": 14999432.002393
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 3515.52,
          "high": 3544.62,
          "low": 3510.94,
          "close": 3541.54,
          "volume": 12230.093,
          "close_time": 1762714799999,
          "quote_volume": 43145958.751397,
          "trades": 157615,
          "taker_buy_base": 8038.6627,
          "taker_buy_quote": 28363997.325378
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 3541.54,
          "high": 3580.0,
          "low": 3535.19,
          "close": 3580.0,
          "volume": 21123.5843,
          "close_time": 1762718399999,
          "quote_volume": 75160135.058306,
          "trades": 242327,
          "taker_buy_base": 13372.1971,
          "taker_buy_quote": 47571531.742428
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3580.0,
          "high": 3597.76,
          "low": 3562.38,
          "close": 3579.17,
          "volume": 20023.3589,
          "close_time": 1762721999999,
          "quote_volume": 71695356.363417,
          "trades": 226747,
          "taker_buy_base": 10317.737,
          "taker_buy_quote": 36947456.121711
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 3579.18,
          "high": 3596.09,
          "low": 3573.45,
          "close": 3580.96,
          "volume": 14528.3999,
          "close_time": 1762725599999,
          "quote_volume": 52069277.27505,
          "trades": 176365,
          "taker_buy_base": 8332.218,
          "taker_buy_quote": 29870703.081424
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 3580.96,
          "high": 3594.97,
          "low": 3564.89,
          "close": 3587.35,
          "volume": 11031.7332,
          "close_time": 1762729199999,
          "quote_volume": 39472834.213572,
          "trades": 173800,
          "taker_buy_base": 5377.6852,
          "taker_buy_quote": 19246519.555589
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 3587.36,
          "high": 3623.25,
          "low": 3565.98,
          "close": 3583.46,
          "volume": 33047.6479,
          "close_time": 1762732799999,
          "quote_volume": 118687712.3446,
          "trades": 327841,
          "taker_buy_base": 17458.1006,
          "taker_buy_quote": 62731734.370284
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3583.46,
          "high": 3653.16,
          "low": 3553.52,
          "close": 3635.97,
          "volume": 56719.4301,
          "close_time": 1762736399999,
          "quote_volume": 204801613.963665,
          "trades": 472433,
          "taker_buy_base": 31380.541,
          "taker_buy_quote": 113255292.960982
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 3635.97,
          "high": 3658.98,
          "low": 3617.78,
          "close": 3629.9,
          "volume": 34213.6002,
          "close_time": 1762739999999,
          "quote_volume": 124497675.019686,
          "trades": 426664,
          "taker_buy_base": 18739.6477,
          "taker_buy_quote": 68201482.763118
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 3629.9,
          "high": 3639.26,
          "low": 3613.23,
          "close": 3628.6,
          "volume": 13881.5707,
          "close_time": 1762743599999,
          "quote_volume": 50346797.377179,
          "trades": 227329,
          "taker_buy_base": 6914.2599,
          "taker_buy_quote": 25080435.483612
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 3628.6,
          "high": 3647.77,
          "low": 3623.61,
          "close": 3627.47,
          "volume": 17784.5988,
          "close_time": 1762747199999,
          "quote_volume": 64599585.77395,
          "trades": 239014,
          "taker_buy_base": 10123.1785,
          "taker_buy_quote": 36772209.772741
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3627.48,
          "high": 3631.51,
          "low": 3603.87,
          "close": 3617.3,
          "volume": 22327.8047,
          "close_time": 1762750799999,
          "quote_volume": 80683545.587926,
          "trades": 174293,
          "taker_buy_base": 12325.494,
          "taker_buy_quote": 44533208.363239
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 3617.31,
          "high": 3626.32,
          "low": 3589.46,
          "close": 3607.88,
          "volume": 17439.2515,
          "close_time": 1762754399999,
          "quote_volume": 62906164.371313,
          "trades": 198883,
          "taker_buy_base": 7406.5741,
          "taker_buy_quote": 26726978.372311
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 3607.89,
          "high": 3612.5,
          "low": 3595.04,
          "close": 3605.64,
          "volume": 8932.3949,
          "close_time": 1762757999999,
          "quote_volume": 32203170.341487,
          "trades": 140592,
          "taker_buy_base": 3983.8289,
          "taker_buy_quote": 14364732.400768
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 3605.64,
          "high": 3622.85,
          "low": 3603.97,
          "close": 3609.09,
          "volume": 14540.2626,
          "close_time": 1762761599999,
          "quote_volume": 52534962.660486,
          "trades": 160275,
          "taker_buy_base": 7574.2919,
          "taker_buy_quote": 27369809.98115
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3609.09,
          "high": 3615.79,
          "low": 3587.45,
          "close": 3594.16,
          "volume": 36758.8986,
          "close_time": 1762765199999,
          "quote_volume": 132409631.481104,
          "trades": 168499,
          "taker_buy_base": 26071.9705,
          "taker_buy_quote": 93938588.756378
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 3594.16,
          "high": 3631.32,
          "low": 3586.02,
          "close": 3624.36,
          "volume": 21199.7062,
          "close_time": 1762768799999,
          "quote_volume": 76462124.257983,
          "trades": 181049,
          "taker_buy_base": 11475.5436,
          "taker_buy_quote": 41405219.449597
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 3624.37,
          "high": 3628.0,
          "low": 3603.92,
          "close": 3606.72,
          "volume": 7628.9761,
          "close_time": 1762772399999,
          "quote_volume": 27575809.950347,
          "trades": 117431,
          "taker_buy_base": 3102.3128,
          "taker_buy_quote": 11213470.414777
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 3606.72,
          "high": 3621.35,
          "low": 3604.24,
          "close": 3610.57,
          "volume": 6599.8204,
          "close_time": 1762775999999,
          "quote_volume": 23838359.410028,
          "trades": 120673,
          "taker_buy_base": 3345.0479,
          "taker_buy_quote": 12084049.257081
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3610.57,
          "high": 3611.04,
          "low": 3584.68,
          "close": 3591.8,
          "volume": 16014.3491,
          "close_time": 1762779599999,
          "quote_volume": 57537002.807577,
          "trades": 165119,
          "taker_buy_base": 8934.6169,
          "taker_buy_quote": 32100844.597911
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 3591.81,
          "high": 3622.14,
          "low": 3590.3,
          "close": 3615.5,
          "volume": 16471.7576,
          "close_time": 1762783199999,
          "quote_volume": 59462255.668891,
          "trades": 190842,
          "taker_buy_base": 9412.9009,
          "taker_buy_quote": 33985077.613502
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 3615.5,
          "high": 3615.59,
          "low": 3529.39,
          "close": 3541.62,
          "volume": 42772.1223,
          "close_time": 1762786799999,
          "quote_volume": 152635441.027553,
          "trades": 415152,
          "taker_buy_base": 17888.5828,
          "taker_buy_quote": 63856172.421343
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 3541.61,
          "high": 3560.63,
          "low": 3508.0,
          "close": 3519.46,
          "volume": 70388.7146,
          "close_time": 1762790399999,
          "quote_volume": 248780484.671995,
          "trades": 474809,
          "taker_buy_base": 29127.1294,
          "taker_buy_quote": 102958503.96337
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3519.45,
          "high": 3537.9,
          "low": 3507.3,
          "close": 3530.11,
          "volume": 40659.7929,
          "close_time": 1762793999999,
          "quote_volume": 143354851.806629,
          "trades": 279452,
          "taker_buy_base": 16391.0726,
          "taker_buy_quote": 57774396.010384
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 3530.1,
          "high": 3560.75,
          "low": 3523.18,
          "close": 3555.51,
          "volume": 62008.5444,
          "close_time": 1762797599999,
          "quote_volume": 219465976.103116,
          "trades": 183835,
          "taker_buy_base": 19865.586,
          "taker_buy_quote": 70350584.203343
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 3555.5,
          "high": 3557.94,
          "low": 3532.89,
          "close": 3532.89,
          "volume": 14784.1539,
          "close_time": 1762801199999,
          "quote_volume": 52427354.032847,
          "trades": 157807,
          "taker_buy_base": 8239.4734,
          "taker_buy_quote": 29220667.825681
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 3532.89,
          "high": 3576.1,
          "low": 3529.24,
          "close": 3558.55,
          "volume": 24971.7398,
          "close_time": 1762804799999,
          "quote_volume": 88717331.17697,
          "trades": 179505,
          "taker_buy_base": 12418.4954,
          "taker_buy_quote": 44119382.019697
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3558.55,
          "high": 3584.04,
          "low": 3555.43,
          "close": 3571.95,
          "volume": 12673.9538,
          "close_time": 1762808399999,
          "quote_volume": 45256748.626591,
          "trades": 184397,
          "taker_buy_base": 7348.8702,
          "taker_buy_quote": 26241652.085465
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 3571.94,
          "high": 3572.54,
          "low": 3530.81,
          "close": 3541.79,
          "volume": 14769.9466,
          "close_time": 1762811999999,
          "quote_volume": 52353784.734779,
          "trades": 203589,
          "taker_buy_base": 5709.0435,
          "taker_buy_quote": 20232361.539875
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 3541.79,
          "high": 3580.0,
          "low": 3529.41,
          "close": 3575.91,
          "volume": 12997.6895,
          "close_time": 1762815599999,
          "quote_volume": 46159132.295761,
          "trades": 161503,
          "taker_buy_base": 6985.6237,
          "taker_buy_quote": 24828672.196649
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 3575.91,
          "high": 3581.24,
          "low": 3562.58,
          "close": 3567.85,
          "volume": 8733.9505,
          "close_time": 1762819199999,
          "quote_volume": 31212784.476831,
          "trades": 151820,
          "taker_buy_base": 4221.0322,
          "taker_buy_quote": 15087107.121787
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3567.85,
          "high": 3592.05,
          "low": 3552.84,
          "close": 3585.85,
          "volume": 16154.2301,
          "close_time": 1762822799999,
          "quote_volume": 57667990.808519,
          "trades": 249700,
          "taker_buy_base": 7999.031,
          "taker_buy_quote": 28567837.707318
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 3585.85,
          "high": 3648.27,
          "low": 3574.8,
          "close": 3581.06,
          "volume": 31961.1859,
          "close_time": 1762826399999,
          "quote_volume": 115433662.847267,
          "trades": 423030,
          "taker_buy_base": 15911.6126,
          "taker_buy_quote": 57481432.402806
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 3581.07,
          "high": 3636.24,
          "low": 3559.54,
          "close": 3615.66,
          "volume": 44047.3122,
          "close_time": 1762829999999,
          "quote_volume": 159158541.653102,
          "trades": 399805,
          "taker_buy_base": 18201.6404,
          "taker_buy_quote": 65732637.517451
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 3615.65,
          "high": 3634.05,
          "low": 3599.46,
          "close": 3606.1,
          "volume": 39693.1851,
          "close_time": 1762833599999,
          "quote_volume": 143788003.963528,
          "trades": 235456,
          "taker_buy_base": 12952.7635,
          "taker_buy_quote": 46894861.914296
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3606.11,
          "high": 3610.48,
          "low": 3572.79,
          "close": 3575.02,
          "volume": 17088.2752,
          "close_time": 1762837199999,
          "quote_volume": 61304090.898424,
          "trades": 216209,
          "taker_buy_base": 6841.155,
          "taker_buy_quote": 24541057.084442
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 3575.01,
          "high": 3575.93,
          "low": 3544.5,
          "close": 3548.82,
          "volume": 22910.3279,
          "close_time": 1762840799999,
          "quote_volume": 81504795.956671,
          "trades": 220321,
          "taker_buy_base": 7823.1056,
          "taker_buy_quote": 27836643.535526
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 3548.82,
          "high": 3559.5,
          "low": 3532.2,
          "close": 3557.7,
          "volume": 70131.8619,
          "close_time": 1762844399999,
          "quote_volume": 248754953.503379,
          "trades": 244356,
          "taker_buy_base": 20802.3579,
          "taker_buy_quote": 73784655.981125
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 3557.71,
          "high": 3566.91,
          "low": 3542.03,
          "close": 3544.67,
          "volume": 15840.3154,
          "close_time": 1762847999999,
          "quote_volume": 56326767.661928,
          "trades": 222048,
          "taker_buy_base": 8145.0545,
          "taker_buy_quote": 28963546.761505
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3544.67,
          "high": 3564.45,
          "low": 3543.55,
          "close": 3563.4,
          "volume": 19857.0793,
          "close_time": 1762851599999,
          "quote_volume": 70634477.200037,
          "trades": 184497,
          "taker_buy_base": 6885.3643,
          "taker_buy_quote": 24490562.977294
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 3563.4,
          "high": 3587.05,
          "low": 3552.12,
          "close": 3556.11,
          "volume": 32435.1851,
          "close_time": 1762855199999,
          "quote_volume": 115900171.911752,
          "trades": 199982,
          "taker_buy_base": 11509.8742,
          "taker_buy_quote": 41114371.261802
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 3556.1,
          "high": 3566.56,
          "low": 3549.15,
          "close": 3560.74,
          "volume": 10163.2787,
          "close_time": 1762858799999,
          "quote_volume": 36160834.639833,
          "trades": 160148,
          "taker_buy_base": 4358.7907,
          "taker_buy_quote": 15508050.665604
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 3560.74,
          "high": 3581.97,
          "low": 3560.61,
          "close": 3574.14,
          "volume": 18190.6387,
          "close_time": 1762862399999,
          "quote_volume": 65039681.063471,
          "trades": 163819,
          "taker_buy_base": 7286.1428,
          "taker_buy_quote": 26043541.577048
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3574.15,
          "high": 3594.33,
          "low": 3538.92,
          "close": 3540.37,
          "volume": 32842.1306,
          "close_time": 1762865999999,
          "quote_volume": 116956038.446815,
          "trades": 274759,
          "taker_buy_base": 10422.4227,
          "taker_buy_quote": 37159298.685107
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 3540.37,
          "high": 3573.43,
          "low": 3527.0,
          "close": 3532.65,
          "volume": 29871.9296,
          "close_time": 1762869599999,
          "quote_volume": 105951422.039743,
          "trades": 254808,
          "taker_buy_base": 13649.5504,
          "taker_buy_quote": 48408561.990644
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 3532.65,
          "high": 3547.61,
          "low": 3486.39,
          "close": 3529.92,
          "volume": 54333.7291,
          "close_time": 1762873199999,
          "quote_volume": 190904904.50173,
          "trades": 412760,
          "taker_buy_base": 24565.6853,
          "taker_buy_quote": 86313672.391269
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 3529.91,
          "high": 3529.91,
          "low": 3467.21,
          "close": 3481.1,
          "volume": 42180.0426,
          "close_time": 1762876799999,
          "quote_volume": 147219174.389098,
          "trades": 424924,
          "taker_buy_base": 22235.6354,
          "taker_buy_quote": 77596211.848284
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3481.11,
          "high": 3500.59,
          "low": 3464.9,
          "close": 3485.11,
          "volume": 32148.7155,
          "close_time": 1762880399999,
          "quote_volume": 111979765.18081,
          "trades": 326952,
          "taker_buy_base": 13803.3728,
          "taker_buy_quote": 48095128.059482
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 3485.11,
          "high": 3499.46,
          "low": 3446.02,
          "close": 3473.65,
          "volume": 27986.8029,
          "close_time": 1762883999999,
          "quote_volume": 97029775.967311,
          "trades": 279837,
          "taker_buy_base": 13186.7019,
          "taker_buy_quote": 45740114.206064
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 3473.64,
          "high": 3486.26,
          "low": 3460.81,
          "close": 3468.86,
          "volume": 17091.6193,
          "close_time": 1762887599999,
          "quote_volume": 59378103.760503,
          "trades": 214121,
          "taker_buy_base": 10764.942,
          "taker_buy_quote": 37406774.327176
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 3468.85,
          "high": 3469.95,
          "low": 3450.32,
          "close": 3456.81,
          "volume": 9062.9621,
          "close_time": 1762891199999,
          "quote_volume": 31363536.809662,
          "trades": 187888,
          "taker_buy_base": 4570.9958,
          "taker_buy_quote": 15822391.717827
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 3456.81,
          "high": 3461.79,
          "low": 3429.24,
          "close": 3438.26,
          "volume": 22624.5143,
          "close_time": 1762894799999,
          "quote_volume": 77883698.540196,
          "trades": 284659,
          "taker_buy_base": 10778.1517,
          "taker_buy_quote": 37111880.311059
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 3438.26,
          "high": 3449.5,
          "low": 3408.19,
          "close": 3417.66,
          "volume": 24224.6013,
          "close_time": 1762898399999,
          "quote_volume": 83088987.456078,
          "trades": 265227,
          "taker_buy_base": 11442.377,
          "taker_buy_quote": 39260569.212933
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 3417.65,
          "high": 3437.68,
          "low": 3405.24,
          "close": 3429.9,
          "volume": 15652.7195,
          "close_time": 1762901999999,
          "quote_volume": 53603615.340794,
          "trades": 183792,
          "taker_buy_base": 9080.9167,
          "taker_buy_quote": 31115204.288306
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 3429.91,
          "high": 3438.54,
          "low": 3409.2,
          "close": 3417.76,
          "volume": 13790.6324,
          "close_time": 1762905599999,
          "quote_volume": 47186574.918152,
          "trades": 210757,
          "taker_buy_base": 6757.6282,
          "taker_buy_quote": 23126419.373719
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3417.76,
          "high": 3435.13,
          "low": 3410.0,
          "close": 3418.13,
          "volume": 18811.8571,
          "close_time": 1762909199999,
          "quote_volume": 64412701.862219,
          "trades": 287907,
          "taker_buy_base": 7207.5403,
          "taker_buy_quote": 24682346.892632
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 3418.13,
          "high": 3453.06,
          "low": 3411.91,
          "close": 3447.45,
          "volume": 24112.374,
          "close_time": 1762912799999,
          "quote_volume": 82894212.992357,
          "trades": 269653,
          "taker_buy_base": 14900.532,
          "taker_buy_quote": 51240251.520451
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 3447.44,
          "high": 3456.06,
          "low": 3417.62,
          "close": 3427.23,
          "volume": 19287.3658,
          "close_time": 1762916399999,
          "quote_volume": 66275563.551183,
          "trades": 228242,
          "taker_buy_base": 8858.6634,
          "taker_buy_quote": 30460172.435251
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 3427.23,
          "high": 3446.17,
          "low": 3421.74,
          "close": 3439.1,
          "volume": 10296.1068,
          "close_time": 1762919999999,
          "quote_volume": 35376107.459704,
          "trades": 140865,
          "taker_buy_base": 6057.4937,
          "taker_buy_quote": 20808339.14023
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 3439.11,
          "high": 3445.9,
          "low": 3432.36,
          "close": 3445.0,
          "volume": 11218.3961,
          "close_time": 1762923599999,
          "quote_volume": 38578535.362613,
          "trades": 131167,
          "taker_buy_base": 4532.3026,
          "taker_buy_quote": 15585422.167084
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 3445.01,
          "high": 3458.07,
          "low": 3443.94,
          "close": 3449.6,
          "volume": 38105.6577,
          "close_time": 1762927199999,
          "quote_volume": 131552727.676061,
          "trades": 139375,
          "taker_buy_base": 12351.6929,
          "taker_buy_quote": 42625759.923299
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 3449.61,
          "high": 3457.79,
          "low": 3439.11,
          "close": 3439.11,
          "volume": 8646.2392,
          "close_time": 1762930799999,
          "quote_volume": 29831091.111781,
          "trades": 114038,
          "taker_buy_base": 4041.5578,
          "taker_buy_quote": 13944112.690749
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 3439.11,
          "high": 3452.78,
          "low": 3424.58,
          "close": 3428.23,
          "volume": 10200.5327,
          "close_time": 1762934399999,
          "quote_volume": 35085513.783002,
          "trades": 112936,
          "taker_buy_base": 5418.7929,
          "taker_buy_quote": 18649498.521255
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 3428.24,
          "high": 3480.83,
          "low": 3428.24,
          "close": 3468.47,
          "volume": 16244.1169,
          "close_time": 1762937999999,
          "quote_volume": 56212856.25492,
          "trades": 205791,
          "taker_buy_base": 9798.325,
          "taker_buy_quote": 33902911.838747
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 3468.48,
          "high": 3494.36,
          "low": 3465.65,
          "close": 3483.72,
          "volume": 15797.353,
          "close_time": 1762941599999,
          "quote_volume": 55015984.482172,
          "trades": 212358,
          "taker_buy_base": 7681.8015,
          "taker_buy_quote": 26763075.024647
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 3483.72,
          "high": 3548.6,
          "low": 3482.71,
          "close": 3534.51,
          "volume": 30550.8014,
          "close_time": 1762945199999,
          "quote_volume": 107595235.367405,
          "trades": 260099,
          "taker_buy_base": 15665.8517,
          "taker_buy_quote": 55163889.646504
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 3534.5,
          "high": 3570.06,
          "low": 3534.09,
          "close": 3549.38,
          "volume": 20574.0835,
          "close_time": 1762948799999,
          "quote_volume": 73051881.462217,
          "trades": 275084,
          "taker_buy_base": 10248.8909,
          "taker_buy_quote": 36391332.004353
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3549.37,
          "high": 3565.8,
          "low": 3539.88,
          "close": 3552.36,
          "volume": 20421.2096,
          "close_time": 1762952399999,
          "quote_volume": 72482123.737516,
          "trades": 182027,
          "taker_buy_base": 10538.6241,
          "taker_buy_quote": 37418605.505729
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 3552.36,
          "high": 3588.19,
          "low": 3545.36,
          "close": 3576.91,
          "volume": 17250.7712,
          "close_time": 1762955999999,
          "quote_volume": 61517697.69901,
          "trades": 201643,
          "taker_buy_base": 8702.4132,
          "taker_buy_quote": 31036060.210663
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 3576.9,
          "high": 3581.35,
          "low": 3480.47,
          "close": 3502.28,
          "volume": 39145.7645,
          "close_time": 1762959599999,
          "quote_volume": 138159819.960058,
          "trades": 372817,
          "taker_buy_base": 19311.7237,
          "taker_buy_quote": 68138543.145029
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 3502.27,
          "high": 3521.25,
          "low": 3418.6,
          "close": 3427.85,
          "volume": 62153.6451,
          "close_time": 1762963199999,
          "quote_volume": 215685824.043164,
          "trades": 621408,
          "taker_buy_base": 26554.771,
          "taker_buy_quote": 92185340.881727
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 3427.85,
          "high": 3433.13,
          "low": 3371.65,
          "close": 3399.3,
          "volume": 57188.9249,
          "close_time": 1762966799999,
          "quote_volume": 194593312.246182,
          "trades": 552638,
          "taker_buy_base": 28334.5685,
          "taker_buy_quote": 96433552.779705
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 3399.31,
          "high": 3453.45,
          "low": 3391.67,
          "close": 3429.55,
          "volume": 34315.6511,
          "close_time": 1762970399999,
          "quote_volume": 117292989.075064,
          "trades": 385636,
          "taker_buy_base": 18331.7344,
          "taker_buy_quote": 62676284.499656
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 3429.55,
          "high": 3454.65,
          "low": 3417.1,
          "close": 3423.87,
          "volume": 19361.274,
          "close_time": 1762973999999,
          "quote_volume": 66537462.581027,
          "trades": 239869,
          "taker_buy_base": 10290.3287,
          "taker_buy_quote": 35368391.195586
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 3423.86,
          "high": 3426.69,
          "low": 3372.81,
          "close": 3407.99,
          "volume": 28205.3911,
          "close_time": 1762977599999,
          "quote_volume": 95896261.029779,
          "trades": 318377,
          "taker_buy_base": 12799.8826,
          "taker_buy_quote": 43529765.450043
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 3408.0,
          "high": 3439.62,
          "low": 3400.7,
          "close": 3416.4,
          "volume": 19887.4113,
          "close_time": 1762981199999,
          "quote_volume": 68051447.843383,
          "trades": 227417,
          "taker_buy_base": 9897.499,
          "taker_buy_quote": 33876490.363852
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 3416.41,
          "high": 3429.73,
          "low": 3408.2,
          "close": 3423.03,
          "volume": 10245.3575,
          "close_time": 1762984799999,
          "quote_volume": 35036163.987613,
          "trades": 139598,
          "taker_buy_base": 6006.6033,
          "taker_buy_quote": 20543237.979319
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 3423.04,
          "high": 3423.04,
          "low": 3392.0,
          "close": 3422.13,
          "volume": 10245.2307,
          "close_time": 1762988399999,
          "quote_volume": 34923920.064872,
          "trades": 137201,
          "taker_buy_base": 5653.5847,
          "taker_buy_quote": 19274214.44264
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 3422.12,
          "high": 3423.58,
          "low": 3403.71,
          "close": 3414.92,
          "volume": 10836.4216,
          "close_time": 1762991999999,
          "quote_volume": 36981119.989518,
          "trades": 159841,
          "taker_buy_base": 6316.9653,
          "taker_buy_quote": 21560502.114807
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 3414.91,
          "high": 3433.73,
          "low": 3404.43,
          "close": 3412.38,
          "volume": 14630.2691,
          "close_time": 1762995599999,
          "quote_volume": 49996625.668295,
          "trades": 218131,
          "taker_buy_base": 9057.6417,
          "taker_buy_quote": 30962650.107354
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 3412.38,
          "high": 3457.36,
          "low": 3410.49,
          "close": 3424.26,
          "volume": 50671.6378,
          "close_time": 1762999199999,
          "quote_volume": 174282395.410853,
          "trades": 328633,
          "taker_buy_base": 25426.5594,
          "taker_buy_quote": 87433961.807707
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 3424.25,
          "high": 3447.06,
          "low": 3423.0,
          "close": 3434.19,
          "volume": 9622.0168,
          "close_time": 1763002799999,
          "quote_volume": 33057740.280892,
          "trades": 182170,
          "taker_buy_base": 5329.7897,
          "taker_buy_quote": 18310533.076735
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 3434.2,
          "high": 3473.48,
          "low": 3377.68,
          "close": 3452.86,
          "volume": 33858.8852,
          "close_time": 1763006399999,
          "quote_volume": 116251700.40325,
          "trades": 421964,
          "taker_buy_base": 16595.6895,
          "taker_buy_quote": 57021693.647382
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 3452.86,
          "high": 3491.54,
          "low": 3434.03,
          "close": 3482.68,
          "volume": 34146.5948,
          "close_time": 1763009999999,
          "quote_volume": 118358474.860342,
          "trades": 306011,
          "taker_buy_base": 17497.8491,
          "taker_buy_quote": 60668224.74247
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 3482.67,
          "high": 3540.0,
          "low": 3465.7,
          "close": 3529.19,
          "volume": 28782.2419,
          "close_time": 1763013599999,
          "quote_volume": 100820374.373292,
          "trades": 319744,
          "taker_buy_base": 15486.3664,
          "taker_buy_quote": 54260255.739962
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 3529.18,
          "high": 3553.49,
          "low": 3520.94,
          "close": 3541.01,
          "volume": 31686.8505,
          "close_time": 1763017199999,
          "quote_volume": 112092189.268344,
          "trades": 302177,
          "taker_buy_base": 15602.7051,
          "taker_buy_quote": 55211584.814696
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 3541.02,
          "high": 3565.84,
          "low": 3531.69,
          "close": 3538.74,
          "volume": 29908.9675,
          "close_time": 1763020799999,
          "quote_volume": 106018972.694046,
          "trades": 251281,
          "taker_buy_base": 12565.1905,
          "taker_buy_quote": 44546130.025048
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 3538.74,
          "high": 3550.0,
          "low": 3521.1,
          "close": 3524.07,
          "volume": 15252.2288,
          "close_time": 1763024399999,
          "quote_volume": 53958006.918634,
          "trades": 183711,
          "taker_buy_base": 6572.4971,
          "taker_buy_quote": 23258135.962132
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 3524.08,
          "high": 3529.68,
          "low": 3476.06,
          "close": 3486.43,
          "volume": 31231.5094,
          "close_time": 1763027999999,
          "quote_volume": 109399335.525455,
          "trades": 305048,
          "taker_buy_base": 11387.4207,
          "taker_buy_quote": 39896182.936084
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 3486.43,
          "high": 3516.59,
          "low": 3486.43,
          "close": 3506.01,
          "volume": 16398.5397,
          "close_time": 1763031599999,
          "quote_volume": 57439206.868757,
          "trades": 162555,
          "taker_buy_base": 8052.1897,
          "taker_buy_quote": 28206189.815099
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 3506.02,
          "high": 3518.26,
          "low": 3495.41,
          "close": 3501.95,
          "volume": 15264.4992,
          "close_time": 1763035199999,
          "quote_volume": 53525138.757403,
          "trades": 135693,
          "taker_buy_base": 5707.207,
          "taker_buy_quote": 20019082.817188
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 3501.94,
          "high": 3511.31,
          "low": 3481.42,
          "close": 3501.15,
          "volume": 25589.5989,
          "close_time": 1763038799999,
          "quote_volume": 89446629.327775,
          "trades": 201574,
          "taker_buy_base": 8636.4052,
          "taker_buy_quote": 30202502.015323
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 3501.14,
          "high": 3501.99,
          "low": 3426.43,
          "close": 3438.18,
          "volume": 45077.331,
          "close_time": 1763042399999,
          "quote_volume": 156019089.489207,
          "trades": 339557,
          "taker_buy_base": 16841.9568,
          "taker_buy_quote": 58227856.036224
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 3438.18,
          "high": 3478.54,
          "low": 3393.55,
          "close": 3443.62,
          "volume": 60496.417,
          "close_time": 1763045999999,
          "quote_volume": 207648090.346934,
          "trades": 505708,
          "taker_buy_base": 30233.5699,
          "taker_buy_quote": 103799758.633024
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 3443.63,
          "high": 3447.75,
          "low": 3367.03,
          "close": 3386.85,
          "volume": 56368.4911,
          "close_time": 1763049599999,
          "quote_volume": 191858258.828482,
          "trades": 545201,
          "taker_buy_base": 26249.0163,
          "taker_buy_quote": 89355008.626896
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 3386.84,
          "high": 3398.24,
          "low": 3323.58,
          "close": 3327.59,
          "volume": 87894.2689,
          "close_time": 1763053199999,
          "quote_volume": 295156654.223822,
          "trades": 530342,
          "taker_buy_base": 53999.2962,
          "taker_buy_quote": 181358165.951206
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 3327.58,
          "high": 3328.98,
          "low": 3253.02,
          "close": 3255.5,
          "volume": 108750.1348,
          "close_time": 1763056799999,
          "quote_volume": 358674623.144293,
          "trades": 563009,
          "taker_buy_base": 65946.6066,
          "taker_buy_quote": 217618664.560393
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 3255.49,
          "high": 3264.59,
          "low": 3184.08,
          "close": 3213.72,
          "volume": 67407.6701,
          "close_time": 1763060399999,
          "quote_volume": 217345044.826297,
          "trades": 616035,
          "taker_buy_base": 31955.9023,
          "taker_buy_quote": 103039952.497913
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 3213.73,
          "high": 3239.55,
          "low": 3175.83,
          "close": 3197.69,
          "volume": 48750.9695,
          "close_time": 1763063999999,
          "quote_volume": 156510257.761888,
          "trades": 428611,
          "taker_buy_base": 25458.1726,
          "taker_buy_quote": 81759774.555959
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 3197.69,
          "high": 3206.37,
          "low": 3154.22,
          "close": 3171.65,
          "volume": 53578.9399,
          "close_time": 1763067599999,
          "quote_volume": 170231963.055618,
          "trades": 526772,
          "taker_buy_base": 26305.1495,
          "taker_buy_quote": 83581549.299643
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 3171.65,
          "high": 3193.78,
          "low": 3159.97,
          "close": 3179.74,
          "volume": 24395.8425,
          "close_time": 1763071199999,
          "quote_volume": 77494986.120665,
          "trades": 277381,
          "taker_buy_base": 11425.2448,
          "taker_buy_quote": 36300391.153502
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 3179.73,
          "high": 3236.7,
          "low": 3175.0,
          "close": 3228.87,
          "volume": 30278.5215,
          "close_time": 1763074799999,
          "quote_volume": 97320246.932076,
          "trades": 209471,
          "taker_buy_base": 16295.9186,
          "taker_buy_quote": 52376109.935603
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 3228.87,
          "high": 3272.3,
          "low": 3216.52,
          "close": 3231.54,
          "volume": 31946.7088,
          "close_time": 1763078399999,
          "quote_volume": 103737005.990607,
          "trades": 248783,
          "taker_buy_base": 16660.375,
          "taker_buy_quote": 54098612.688684
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 3231.55,
          "high": 3240.64,
          "low": 3188.06,
          "close": 3200.93,
          "volume": 32076.5861,
          "close_time": 1763081999999,
          "quote_volume": 103117219.273381,
          "trades": 438928,
          "taker_buy_base": 15130.2348,
          "taker_buy_quote": 48653887.044761
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 3200.93,
          "high": 3221.5,
          "low": 3186.2,
          "close": 3207.13,
          "volume": 32395.5782,
          "close_time": 1763085599999,
          "quote_volume": 103778160.186375,
          "trades": 391208,
          "taker_buy_base": 16256.7973,
          "taker_buy_quote": 52087826.87805
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 3207.14,
          "high": 3251.88,
          "low": 3205.2,
          "close": 3238.05,
          "volume": 36165.4467,
          "close_time": 1763089199999,
          "quote_volume": 117048031.191393,
          "trades": 259958,
          "taker_buy_base": 19748.9325,
          "taker_buy_quote": 63901367.923818
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 3238.05,
          "high": 3239.93,
          "low": 3208.0,
          "close": 3227.93,
          "volume": 22353.9112,
          "close_time": 1763092799999,
          "quote_volume": 72076251.804081,
          "trades": 221901,
          "taker_buy_base": 11280.8834,
          "taker_buy_quote": 36376448.093163
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 3227.94,
          "high": 3228.26,
          "low": 3104.66,
          "close": 3163.06,
          "volume": 55785.6629,
          "close_time": 1763096399999,
          "quote_volume": 176258133.724272,
          "trades": 438419,
          "taker_buy_base": 25283.8737,
          "taker_buy_quote": 79937164.605205
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 3163.06,
          "high": 3205.52,
          "low": 3157.31,
          "close": 3192.63,
          "volume": 42261.0803,
          "close_time": 1763099999999,
          "quote_volume": 134326781.479348,
          "trades": 362189,
          "taker_buy_base": 21413.0565,
          "taker_buy_quote": 68054824.055286
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 3192.63,
          "high": 3225.91,
          "low": 3134.1,
          "close": 3222.42,
          "volume": 59596.4155,
          "close_time": 1763103599999,
          "quote_volume": 189105639.284088,
          "trades": 452253,
          "taker_buy_base": 30980.9717,
          "taker_buy_quote": 98324685.540709
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 3222.42,
          "high": 3241.32,
          "low": 3194.05,
          "close": 3215.59,
          "volume": 54917.4953,
          "close_time": 1763107199999,
          "quote_volume": 176596009.66194,
          "trades": 495490,
          "taker_buy_base": 31934.2022,
          "taker_buy_quote": 102723788.931749
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 3215.6,
          "high": 3219.39,
          "low": 3182.82,
          "close": 3205.2,
          "volume": 24231.3266,
          "close_time": 1763110799999,
          "quote_volume": 77606687.941314,
          "trades": 324876,
          "taker_buy_base": 12461.096,
          "taker_buy_quote": 39910444.040653
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 3205.2,
          "high": 3215.55,
          "low": 3150.87,
          "close": 3156.43,
          "volume": 26010.9973,
          "close_time": 1763114399999,
          "quote_volume": 82568362.214097,
          "trades": 340108,
          "taker_buy_base": 11188.0058,
          "taker_buy_quote": 35535571.869871
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 3156.44,
          "high": 3196.69,
          "low": 3154.28,
          "close": 3176.2,
          "volume": 16678.9524,
          "close_time": 1763117999999,
          "quote_volume": 53039081.223136,
          "trades": 258558,
          "taker_buy_base": 7696.1895,
          "taker_buy_quote": 24468778.244923
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 3176.19,
          "high": 3183.23,
          "low": 3116.82,
          "close": 3144.35,
          "volume": 35323.3132,
          "close_time": 1763121599999,
          "quote_volume": 111016078.964052,
          "trades": 411389,
          "taker_buy_base": 14068.1145,
          "taker_buy_quote": 44222185.043594
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 3144.34,
          "high": 3144.34,
          "low": 3070.0,
          "close": 3126.42,
          "volume": 79373.5157,
          "close_time": 1763125199999,
          "quote_volume": 246482761.147649,
          "trades": 672723,
          "taker_buy_base": 34002.4936,
          "taker_buy_quote": 105620385.248874
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 3126.43,
          "high": 3149.96,
          "low": 3073.33,
          "close": 3121.74,
          "volume": 59291.1967,
          "close_time": 1763128799999,
          "quote_volume": 184319995.876801,
          "trades": 576491,
          "taker_buy_base": 29635.5491,
          "taker_buy_quote": 92117263.309897
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 3121.74,
          "high": 3220.62,
          "low": 3107.78,
          "close": 3199.5,
          "volume": 88254.8531,
          "close_time": 1763132399999,
          "quote_volume": 279769923.167214,
          "trades": 710881,
          "taker_buy_base": 48943.1959,
          "taker_buy_quote": 155179714.148975
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 3199.49,
          "high": 3234.49,
          "low": 3160.63,
          "close": 3196.7,
          "volume": 51211.8695,
          "close_time": 1763135999999,
          "quote_volume": 163754309.576827,
          "trades": 647140,
          "taker_buy_base": 27930.4402,
          "taker_buy_quote": 89347812.35505
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 3196.7,
          "high": 3256.71,
          "low": 3182.9,
          "close": 3231.32,
          "volume": 31942.9196,
          "close_time": 1763139599999,
          "quote_volume": 103125595.20949,
          "trades": 412744,
          "taker_buy_base": 16761.5624,
          "taker_buy_quote": 54116829.740337
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 3231.32,
          "high": 3245.38,
          "low": 3161.35,
          "close": 3179.68,
          "volume": 22193.3527,
          "close_time": 1763143199999,
          "quote_volume": 71113040.107952,
          "trades": 346913,
          "taker_buy_base": 9097.4232,
          "taker_buy_quote": 29133777.990899
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 3179.66,
          "high": 3208.51,
          "low": 3155.0,
          "close": 3168.81,
          "volume": 19744.48,
          "close_time": 1763146799999,
          "quote_volume": 62749909.402575,
          "trades": 330772,
          "taker_buy_base": 9879.905,
          "taker_buy_quote": 31400901.511146
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 3168.8,
          "high": 3220.77,
          "low": 3160.03,
          "close": 3207.86,
          "volume": 21247.8048,
          "close_time": 1763150399999,
          "quote_volume": 67963853.546822,
          "trades": 283856,
          "taker_buy_base": 10457.0018,
          "taker_buy_quote": 33442589.714166
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 3207.87,
          "high": 3213.22,
          "low": 3122.73,
          "close": 3137.75,
          "volume": 24344.3071,
          "close_time": 1763153999999,
          "quote_volume": 76778967.253022,
          "trades": 316139,
          "taker_buy_base": 12176.303,
          "taker_buy_quote": 38391330.232815
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 3137.74,
          "high": 3176.25,
          "low": 3125.07,
          "close": 3167.44,
          "volume": 16297.1374,
          "close_time": 1763157599999,
          "quote_volume": 51487605.938644,
          "trades": 236551,
          "taker_buy_base": 8724.1961,
          "taker_buy_quote": 27566410.716523
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 3167.45,
          "high": 3186.87,
          "low": 3142.3,
          "close": 3158.86,
          "volume": 13831.158,
          "close_time": 1763161199999,
          "quote_volume": 43787716.503139,
          "trades": 241508,
          "taker_buy_base": 7324.0785,
          "taker_buy_quote": 23197036.992748
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 3158.86,
          "high": 3158.86,
          "low": 3090.0,
          "close": 3112.4,
          "volume": 24916.7888,
          "close_time": 1763164799999,
          "quote_volume": 77538195.248213,
          "trades": 392607,
          "taker_buy_base": 11793.5161,
          "taker_buy_quote": 36708286.728884
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 3112.4,
          "high": 3150.94,
          "low": 3110.68,
          "close": 3141.26,
          "volume": 20396.1198,
          "close_time": 1763168399999,
          "quote_volume": 63919513.38897,
          "trades": 236187,
          "taker_buy_base": 10727.5929,
          "taker_buy_quote": 33633134.397285
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 3141.26,
          "high": 3179.02,
          "low": 3124.61,
          "close": 3173.54,
          "volume": 13285.1951,
          "close_time": 1763171999999,
          "quote_volume": 41892827.129773,
          "trades": 209792,
          "taker_buy_base": 7039.2545,
          "taker_buy_quote": 22211853.857432
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 3173.54,
          "high": 3193.74,
          "low": 3162.98,
          "close": 3193.31,
          "volume": 14469.328,
          "close_time": 1763175599999,
          "quote_volume": 45994426.486246,
          "trades": 161853,
          "taker_buy_base": 7840.505,
          "taker_buy_quote": 24929123.234201
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 3193.31,
          "high": 3194.0,
          "low": 3167.54,
          "close": 3179.16,
          "volume": 14137.7402,
          "close_time": 1763179199999,
          "quote_volume": 44989725.912139,
          "trades": 159434,
          "taker_buy_base": 6506.6855,
          "taker_buy_quote": 20698465.623391
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 3179.17,
          "high": 3191.65,
          "low": 3159.03,
          "close": 3171.99,
          "volume": 9597.7853,
          "close_time": 1763182799999,
          "quote_volume": 30455455.282212,
          "trades": 114011,
          "taker_buy_base": 4163.4965,
          "taker_buy_quote": 13213356.306207
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 3172.0,
          "high": 3183.36,
          "low": 3161.35,
          "close": 3178.49,
          "volume": 11799.218,
          "close_time": 1763186399999,
          "quote_volume": 37438483.836718,
          "trades": 104340,
          "taker_buy_base": 5635.4093,
          "taker_buy_quote": 17887109.751842
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 3178.5,
          "high": 3187.93,
          "low": 3166.54,
          "close": 3175.53,
          "volume": 6448.3499,
          "close_time": 1763189999999,
          "quote_volume": 20491880.426825,
          "trades": 93068,
          "taker_buy_base": 3324.2131,
          "taker_buy_quote": 10566497.109701
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 3175.53,
          "high": 3185.39,
          "low": 3169.02,
          "close": 3176.55,
          "volume": 5628.7275,
          "close_time": 1763193599999,
          "quote_volume": 17883415.276786,
          "trades": 112939,
          "taker_buy_base": 2547.5854,
          "taker_buy_quote": 8094933.383323
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 3176.56,
          "high": 3177.98,
          "low": 3134.23,
          "close": 3143.5,
          "volume": 13723.9884,
          "close_time": 1763197199999,
          "quote_volume": 43285121.471171,
          "trades": 194332,
          "taker_buy_base": 5125.5665,
          "taker_buy_quote": 16174050.292188
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 3143.49,
          "high": 3165.51,
          "low": 3138.88,
          "close": 3152.99,
          "volume": 11574.277,
          "close_time": 1763200799999,
          "quote_volume": 36502570.114947,
          "trades": 135188,
          "taker_buy_base": 5250.5119,
          "taker_buy_quote": 16563032.443566
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 3152.99,
          "high": 3171.52,
          "low": 3145.33,
          "close": 3169.0,
          "volume": 7392.7213,
          "close_time": 1763204399999,
          "quote_volume": 23338254.261878,
          "trades": 114749,
          "taker_buy_base": 4412.0207,
          "taker_buy_quote": 13928000.438663
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 3169.0,
          "high": 3172.19,
          "low": 3146.66,
          "close": 3152.52,
          "volume": 6509.5023,
          "close_time": 1763207999999,
          "quote_volume": 20572186.602925,
          "trades": 111235,
          "taker_buy_base": 2953.2732,
          "taker_buy_quote": 9337928.539337
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 3152.52,
          "high": 3168.0,
          "low": 3147.37,
          "close": 3162.27,
          "volume": 6604.8458,
          "close_time": 1763211599999,
          "quote_volume": 20869505.542746,
          "trades": 130755,
          "taker_buy_base": 4002.8495,
          "taker_buy_quote": 12649954.045038
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 3162.27,
          "high": 3197.37,
          "low": 3159.1,
          "close": 3192.78,
          "volume": 23673.8271,
          "close_time": 1763215199999,
          "quote_volume": 75312095.020619,
          "trades": 181200,
          "taker_buy_base": 11182.9181,
          "taker_buy_quote": 35574865.377984
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 3192.77,
          "high": 3193.1,
          "low": 3174.75,
          "close": 3177.96,
          "volume": 9171.2854,
          "close_time": 1763218799999,
          "quote_volume": 29193123.480534,
          "trades": 115413,
          "taker_buy_base": 4925.6644,
          "taker_buy_quote": 15677388.902388
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 3177.96,
          "high": 3191.25,
          "low": 3173.72,
          "close": 3186.05,
          "volume": 8489.6706,
          "close_time": 1763222399999,
          "quote_volume": 27020534.975265,
          "trades": 98113,
          "taker_buy_base": 3315.806,
          "taker_buy_quote": 10559212.850632
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 3186.05,
          "high": 3187.86,
          "low": 3162.78,
          "close": 3186.34,
          "volume": 14605.2051,
          "close_time": 1763225999999,
          "quote_volume": 46367049.486531,
          "trades": 138822,
          "taker_buy_base": 5117.9401,
          "taker_buy_quote": 16254739.260785
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 3186.35,
          "high": 3219.47,
          "low": 3182.62,
          "close": 3214.99,
          "volume": 51457.4294,
          "close_time": 1763229599999,
          "quote_volume": 164884336.395857,
          "trades": 195507,
          "taker_buy_base": 35375.7304,
          "taker_buy_quote": 113332456.63268
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 3214.99,
          "high": 3230.0,
          "low": 3204.27,
          "close": 3208.1,
          "volume": 48818.676,
          "close_time": 1763233199999,
          "quote_volume": 157183656.143379,
          "trades": 147475,
          "taker_buy_base": 31118.938,
          "taker_buy_quote": 100205803.583214
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 3208.09,
          "high": 3214.25,
          "low": 3192.76,
          "close": 3197.88,
          "volume": 5768.3952,
          "close_time": 1763236799999,
          "quote_volume": 18471330.784984,
          "trades": 95090,
          "taker_buy_base": 2280.1766,
          "taker_buy_quote": 7301987.998366
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 3197.89,
          "high": 3200.68,
          "low": 3167.31,
          "close": 3174.91,
          "volume": 8879.8517,
          "close_time": 1763240399999,
          "quote_volume": 28252586.559718,
          "trades": 124695,
          "taker_buy_base": 3538.622,
          "taker_buy_quote": 11260172.017452
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 3174.9,
          "high": 3189.09,
          "low": 3152.75,
          "close": 3157.97,
          "volume": 15497.8588,
          "close_time": 1763243999999,
          "quote_volume": 49102676.690165,
          "trades": 136019,
          "taker_buy_base": 6507.4954,
          "taker_buy_quote": 20620305.872424
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 3157.96,
          "high": 3172.35,
          "low": 3155.07,
          "close": 3171.52,
          "volume": 5561.7683,
          "close_time": 1763247599999,
          "quote_volume": 17602488.242376,
          "trades": 125952,
          "taker_buy_base": 2894.3468,
          "taker_buy_quote": 9160217.028828
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 3171.52,
          "high": 3177.55,
          "low": 3167.43,
          "close": 3167.88,
          "volume": 4971.712,
          "close_time": 1763251199999,
          "quote_volume": 15773485.589772,
          "trades": 93110,
          "taker_buy_base": 3175.2205,
          "taker_buy_quote": 10073523.770259
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 3167.87,
          "high": 3174.76,
          "low": 3145.84,
          "close": 3152.59,
          "volume": 9862.7957,
          "close_time": 1763254799999,
          "quote_volume": 31133180.036775,
          "trades": 133375,
          "taker_buy_base": 5354.0334,
          "taker_buy_quote": 16903496.910993
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 3152.59,
          "high": 3157.94,
          "low": 3131.78,
          "close": 3150.59,
          "volume": 13039.4506,
          "close_time": 1763258399999,
          "quote_volume": 40993129.386322,
          "trades": 228359,
          "taker_buy_base": 6153.1531,
          "taker_buy_quote": 19343345.52685
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 3150.59,
          "high": 3204.8,
          "low": 3142.3,
          "close": 3203.13,
          "volume": 17118.8554,
          "close_time": 1763261999999,
          "quote_volume": 54491434.827202,
          "trades": 234216,
          "taker_buy_base": 10198.8073,
          "taker_buy_quote": 32465318.322489
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 3203.13,
          "high": 3210.0,
          "low": 3193.2,
          "close": 3202.97,
          "volume": 8513.4969,
          "close_time": 1763265599999,
          "quote_volume": 27243423.164027,
          "trades": 142061,
          "taker_buy_base": 4287.9569,
          "taker_buy_quote": 13723950.150623
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 3202.95,
          "high": 3207.29,
          "low": 3187.03,
          "close": 3194.35,
          "volume": 7335.8297,
          "close_time": 1763269199999,
          "quote_volume": 23433431.784994,
          "trades": 104962,
          "taker_buy_base": 4208.4697,
          "taker_buy_quote": 13438697.601408
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 3194.35,
          "high": 3215.93,
          "low": 3193.86,
          "close": 3204.95,
          "volume": 8823.0604,
          "close_time": 1763272799999,
          "quote_volume": 28306875.601029,
          "trades": 139174,
          "taker_buy_base": 4905.5876,
          "taker_buy_quote": 15739351.106996
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 3204.95,
          "high": 3216.45,
          "low": 3198.53,
          "close": 3201.21,
          "volume": 7245.5293,
          "close_time": 1763276399999,
          "quote_volume": 23250250.624022,
          "trades": 119409,
          "taker_buy_base": 3810.9466,
          "taker_buy_quote": 12230605.282253
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 3201.26,
          "high": 3220.62,
          "low": 3199.19,
          "close": 3219.55,
          "volume": 8166.1912,
          "close_time": 1763279999999,
          "quote_volume": 26211533.536939,
          "trades": 107874,
          "taker_buy_base": 5067.6656,
          "taker_buy_quote": 16269005.756865
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 3219.54,
          "high": 3228.0,
          "low": 3206.25,
          "close": 3219.41,
          "volume": 8408.5569,
          "close_time": 1763283599999,
          "quote_volume": 27043587.437302,
          "trades": 127261,
          "taker_buy_base": 4646.5045,
          "taker_buy_quote": 14948019.353282
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 3219.42,
          "high": 3249.0,
          "low": 3208.97,
          "close": 3248.26,
          "volume": 14781.5818,
          "close_time": 1763287199999,
          "quote_volume": 47794589.254203,
          "trades": 145740,
          "taker_buy_base": 7956.5328,
          "taker_buy_quote": 25725498.768595
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 3248.25,
          "high": 3248.25,
          "low": 3229.41,
          "close": 3235.99,
          "volume": 10607.8607,
          "close_time": 1763290799999,
          "quote_volume": 34336945.439663,
          "trades": 133519,
          "taker_buy_base": 5108.2729,
          "taker_buy_quote": 16536832.646718
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 3235.99,
          "high": 3237.87,
          "low": 3160.36,
          "close": 3168.64,
          "volume": 25206.6397,
          "close_time": 1763294399999,
          "quote_volume": 80358392.321218,
          "trades": 286843,
          "taker_buy_base": 9753.6472,
          "taker_buy_quote": 31073029.727931
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 3168.64,
          "high": 3182.6,
          "low": 3154.88,
          "close": 3168.99,
          "volume": 40025.6756,
          "close_time": 1763297999999,
          "quote_volume": 126919258.650903,
          "trades": 199367,
          "taker_buy_base": 29718.7615,
          "taker_buy_quote": 94261357.916308
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 3168.99,
          "high": 3173.5,
          "low": 3139.04,
          "close": 3153.85,
          "volume": 25233.1302,
          "close_time": 1763301599999,
          "quote_volume": 79709852.557463,
          "trades": 204803,
          "taker_buy_base": 13393.5986,
          "taker_buy_quote": 42335946.881095
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 3153.85,
          "high": 3179.0,
          "low": 3147.51,
          "close": 3172.05,
          "volume": 11881.8877,
          "close_time": 1763305199999,
          "quote_volume": 37590623.719403,
          "trades": 161763,
          "taker_buy_base": 7166.6402,
          "taker_buy_quote": 22675713.039818
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 3172.06,
          "high": 3180.76,
          "low": 3099.23,
          "close": 3105.44,
          "volume": 35588.9597,
          "close_time": 1763308799999,
          "quote_volume": 111565569.520562,
          "trades": 291144,
          "taker_buy_base": 14625.0707,
          "taker_buy_quote": 45843440.311184
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 3105.45,
          "high": 3126.02,
          "low": 3058.24,
          "close": 3061.6,
          "volume": 59086.8346,
          "close_time": 1763312399999,
          "quote_volume": 182322669.074839,
          "trades": 558149,
          "taker_buy_base": 25687.9695,
          "taker_buy_quote": 79320386.206606
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 3061.59,
          "high": 3088.46,
          "low": 3026.0,
          "close": 3079.84,
          "volume": 67557.5452,
          "close_time": 1763315999999,
          "quote_volume": 206413161.575832,
          "trades": 424299,
          "taker_buy_base": 27496.8057,
          "taker_buy_quote": 84048795.79281
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 3079.84,
          "high": 3128.0,
          "low": 3043.04,
          "close": 3060.44,
          "volume": 45680.0375,
          "close_time": 1763319599999,
          "quote_volume": 141142655.643391,
          "trades": 454909,
          "taker_buy_base": 22728.288,
          "taker_buy_quote": 70277158.559182
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 3060.45,
          "high": 3116.28,
          "low": 3057.61,
          "close": 3091.09,
          "volume": 22150.2853,
          "close_time": 1763323199999,
          "quote_volume": 68565678.487521,
          "trades": 269809,
          "taker_buy_base": 12239.2722,
          "taker_buy_quote": 37867254.241215
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 3091.09,
          "high": 3117.21,
          "low": 3085.29,
          "close": 3089.32,
          "volume": 9962.6036,
          "close_time": 1763326799999,
          "quote_volume": 30909732.108618,
          "trades": 155200,
          "taker_buy_base": 5092.5553,
          "taker_buy_quote": 15799622.428146
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 3089.32,
          "high": 3096.89,
          "low": 3058.4,
          "close": 3073.63,
          "volume": 22416.066,
          "close_time": 1763330399999,
          "quote_volume": 68863537.941849,
          "trades": 245048,
          "taker_buy_base": 10968.6613,
          "taker_buy_quote": 33699016.619717
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 3073.64,
          "high": 3102.65,
          "low": 3043.76,
          "close": 3091.86,
          "volume": 32801.2611,
          "close_time": 1763333999999,
          "quote_volume": 100671706.634506,
          "trades": 317027,
          "taker_buy_base": 15594.2944,
          "taker_buy_quote": 47870149.72998
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 3091.86,
          "high": 3107.28,
          "low": 3004.0,
          "close": 3095.29,
          "volume": 59139.4461,
          "close_time": 1763337599999,
          "quote_volume": 180716503.38251,
          "trades": 525074,
          "taker_buy_base": 31681.3396,
          "taker_buy_quote": 96927838.960853
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 3095.29,
          "high": 3140.95,
          "low": 3069.0,
          "close": 3136.32,
          "volume": 31351.6359,
          "close_time": 1763341199999,
          "quote_volume": 97550631.368917,
          "trades": 406399,
          "taker_buy_base": 16615.5268,
          "taker_buy_quote": 51709100.809131
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 3136.33,
          "high": 3147.72,
          "low": 3113.85,
          "close": 3114.66,
          "volume": 14869.1154,
          "close_time": 1763344799999,
          "quote_volume": 46556465.624016,
          "trades": 262457,
          "taker_buy_base": 7822.1082,
          "taker_buy_quote": 24493742.91717
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 3114.66,
          "high": 3160.35,
          "low": 3111.61,
          "close": 3149.4,
          "volume": 18944.5396,
          "close_time": 1763348399999,
          "quote_volume": 59544845.138288,
          "trades": 254622,
          "taker_buy_base": 11438.879,
          "taker_buy_quote": 35959745.647302
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 3149.4,
          "high": 3180.42,
          "low": 3148.06,
          "close": 3176.6,
          "volume": 15218.2638,
          "close_time": 1763351999999,
          "quote_volume": 48232524.317476,
          "trades": 187048,
          "taker_buy_base": 8973.3359,
          "taker_buy_quote": 28437554.736517
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 3176.59,
          "high": 3193.67,
          "low": 3165.93,
          "close": 3185.43,
          "volume": 13084.729,
          "close_time": 1763355599999,
          "quote_volume": 41626462.140397,
          "trades": 185035,
          "taker_buy_base": 6950.4359,
          "taker_buy_quote": 22115038.205515
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 3185.43,
          "high": 3193.37,
          "low": 3176.94,
          "close": 3186.74,
          "volume": 12631.795,
          "close_time": 1763359199999,
          "quote_volume": 40226507.251841,
          "trades": 151981,
          "taker_buy_base": 5858.3005,
          "taker_buy_quote": 18656575.527643
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 3186.75,
          "high": 3197.55,
          "low": 3171.0,
          "close": 3194.0,
          "volume": 17550.7271,
          "close_time": 1763362799999,
          "quote_volume": 55898162.406371,
          "trades": 129055,
          "taker_buy_base": 7007.4945,
          "taker_buy_quote": 22326370.195953
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 3194.01,
          "high": 3208.52,
          "low": 3189.04,
          "close": 3198.44,
          "volume": 20316.5745,
          "close_time": 1763366399999,
          "quote_volume": 65007348.204767,
          "trades": 193969,
          "taker_buy_base": 10925.7272,
          "taker_buy_quote": 34962558.305588
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 3198.44,
          "high": 3205.0,
          "low": 3184.84,
          "close": 3190.25,
          "volume": 15150.8823,
          "close_time": 1763369999999,
          "quote_volume": 48418442.620318,
          "trades": 139713,
          "taker_buy_base": 6100.1088,
          "taker_buy_quote": 19503097.700002
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 3190.24,
          "high": 3216.84,
          "low": 3179.88,
          "close": 3195.18,
          "volume": 23412.3005,
          "close_time": 1763373599999,
          "quote_volume": 74860267.801805,
          "trades": 155447,
          "taker_buy_base": 11678.9775,
          "taker_buy_quote": 37368805.55306
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 3195.19,
          "high": 3208.0,
          "low": 3191.52,
          "close": 3196.72,
          "volume": 10935.9111,
          "close_time": 1763377199999,
          "quote_volume": 34998109.076052,
          "trades": 129437,
          "taker_buy_base": 5447.3133,
          "taker_buy_quote": 17431622.103478
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 3196.73,
          "high": 3223.38,
          "low": 3193.54,
          "close": 3204.12,
          "volume": 16233.1039,
          "close_time": 1763380799999,
          "quote_volume": 52044002.037483,
          "trades": 156031,
          "taker_buy_base": 9766.5171,
          "taker_buy_quote": 31316270.891936
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 3204.12,
          "high": 3204.38,
          "low": 3182.23,
          "close": 3183.7,
          "volume": 13541.1183,
          "close_time": 1763384399999,
          "quote_volume": 43193825.005142,
          "trades": 152597,
          "taker_buy_base": 6048.166,
          "taker_buy_quote": 19290662.538739
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 3183.7,
          "high": 3188.96,
          "low": 3095.09,
          "close": 3121.95,
          "volume": 49748.0912,
          "close_time": 1763387999999,
          "quote_volume": 156165492.255553,
          "trades": 377086,
          "taker_buy_base": 24109.8889,
          "taker_buy_quote": 75733607.939532
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 3121.8,
          "high": 3210.88,
          "low": 3102.62,
          "close": 3152.26,
          "volume": 70179.2287,
          "close_time": 1763391599999,
          "quote_volume": 221840687.547733,
          "trades": 705674,
          "taker_buy_base": 38174.8227,
          "taker_buy_quote": 120695047.202598
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 3152.26,
          "high": 3166.65,
          "low": 3105.44,
          "close": 3121.04,
          "volume": 56362.8375,
          "close_time": 1763395199999,
          "quote_volume": 176632668.572848,
          "trades": 648513,
          "taker_buy_base": 30898.6124,
          "taker_buy_quote": 96867177.363121
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 3121.04,
          "high": 3142.56,
          "low": 3064.21,
          "close": 3134.3,
          "volume": 51539.5142,
          "close_time": 1763398799999,
          "quote_volume": 159591054.900921,
          "trades": 538595,
          "taker_buy_base": 24991.1089,
          "taker_buy_quote": 77369881.858331
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 3134.33,
          "high": 3137.59,
          "low": 3054.07,
          "close": 3058.59,
          "volume": 44190.1836,
          "close_time": 1763402399999,
          "quote_volume": 136559790.906412,
          "trades": 434738,
          "taker_buy_base": 21240.8967,
          "taker_buy_quote": 65759133.774403
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 3058.59,
          "high": 3081.04,
          "low": 3020.0,
          "close": 3024.98,
          "volume": 51395.3974,
          "close_time": 1763405999999,
          "quote_volume": 156473632.190078,
          "trades": 496592,
          "taker_buy_base": 22877.4327,
          "taker_buy_quote": 69676463.883359
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 3024.97,
          "high": 3038.97,
          "low": 2972.88,
          "close": 2982.27,
          "volume": 82767.3316,
          "close_time": 1763409599999,
          "quote_volume": 248622908.532074,
          "trades": 580365,
          "taker_buy_base": 34995.2695,
          "taker_buy_quote": 105110527.039707
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2982.27,
          "high": 3022.08,
          "low": 2959.46,
          "close": 3004.66,
          "volume": 61438.2823,
          "close_time": 1763413199999,
          "quote_volume": 183348306.748262,
          "trades": 563886,
          "taker_buy_base": 32293.1795,
          "taker_buy_quote": 96360313.749309
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 3004.64,
          "high": 3027.94,
          "low": 2984.81,
          "close": 3009.25,
          "volume": 27245.8235,
          "close_time": 1763416799999,
          "quote_volume": 81881836.403057,
          "trades": 253335,
          "taker_buy_base": 13952.9333,
          "taker_buy_quote": 41952439.065106
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 3009.25,
          "high": 3032.53,
          "low": 3000.0,
          "close": 3023.54,
          "volume": 22340.8323,
          "close_time": 1763420399999,
          "quote_volume": 67477421.571424,
          "trades": 164133,
          "taker_buy_base": 14497.9042,
          "taker_buy_quote": 43790897.289393
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 3023.55,
          "high": 3031.45,
          "low": 3006.11,
          "close": 3031.44,
          "volume": 22052.2102,
          "close_time": 1763423999999,
          "quote_volume": 66585888.144704,
          "trades": 183861,
          "taker_buy_base": 14749.803,
          "taker_buy_quote": 44540423.70532
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 3031.44,
          "high": 3040.94,
          "low": 2991.16,
          "close": 3032.85,
          "volume": 37480.3599,
          "close_time": 1763427599999,
          "quote_volume": 113271935.706264,
          "trades": 373640,
          "taker_buy_base": 21774.7302,
          "taker_buy_quote": 65848138.362226
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 3032.86,
          "high": 3050.05,
          "low": 3014.04,
          "close": 3017.59,
          "volume": 29711.7389,
          "close_time": 1763431199999,
          "quote_volume": 90157387.926989,
          "trades": 341893,
          "taker_buy_base": 16323.9953,
          "taker_buy_quote": 49543622.011108
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 3017.58,
          "high": 3045.04,
          "low": 2978.17,
          "close": 2985.5,
          "volume": 48496.4061,
          "close_time": 1763434799999,
          "quote_volume": 146178227.606113,
          "trades": 478591,
          "taker_buy_base": 23376.3466,
          "taker_buy_quote": 70501193.136794
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 2985.5,
          "high": 3027.94,
          "low": 2946.56,
          "close": 3023.97,
          "volume": 73438.8621,
          "close_time": 1763438399999,
          "quote_volume": 218728723.550194,
          "trades": 572915,
          "taker_buy_base": 33308.1835,
          "taker_buy_quote": 99340873.871983
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 3023.97,
          "high": 3025.18,
          "low": 2958.08,
          "close": 3005.88,
          "volume": 52794.1139,
          "close_time": 1763441999999,
          "quote_volume": 157824912.040519,
          "trades": 521878,
          "taker_buy_base": 23188.8963,
          "taker_buy_quote": 69339443.289013
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 3005.88,
          "high": 3023.84,
          "low": 2984.09,
          "close": 3012.13,
          "volume": 24884.4346,
          "close_time": 1763445599999,
          "quote_volume": 74936856.165754,
          "trades": 313174,
          "taker_buy_base": 13492.8267,
          "taker_buy_quote": 40637051.630547
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 3012.14,
          "high": 3015.48,
          "low": 2973.53,
          "close": 2989.76,
          "volume": 33921.4304,
          "close_time": 1763449199999,
          "quote_volume": 101555071.666248,
          "trades": 296461,
          "taker_buy_base": 15772.0004,
          "taker_buy_quote": 47200660.394325
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 2989.76,
          "high": 3034.5,
          "low": 2977.33,
          "close": 3024.44,
          "volume": 29299.4516,
          "close_time": 1763452799999,
          "quote_volume": 88179392.858633,
          "trades": 310177,
          "taker_buy_base": 15578.1987,
          "taker_buy_quote": 46897858.489915
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 3024.44,
          "high": 3068.0,
          "low": 3024.44,
          "close": 3060.19,
          "volume": 38520.8507,
          "close_time": 1763456399999,
          "quote_volume": 117350109.167628,
          "trades": 331077,
          "taker_buy_base": 24661.3659,
          "taker_buy_quote": 75124463.944028
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 3060.19,
          "high": 3067.24,
          "low": 3028.39,
          "close": 3060.5,
          "volume": 27889.2948,
          "close_time": 1763459999999,
          "quote_volume": 85003293.089227,
          "trades": 255062,
          "taker_buy_base": 15743.6409,
          "taker_buy_quote": 47979740.225219
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 3060.5,
          "high": 3072.21,
          "low": 3050.53,
          "close": 3066.15,
          "volume": 25535.9537,
          "close_time": 1763463599999,
          "quote_volume": 78198342.058291,
          "trades": 232337,
          "taker_buy_base": 17531.2474,
          "taker_buy_quote": 53683034.918391
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 3066.15,
          "high": 3074.45,
          "low": 3052.44,
          "close": 3058.01,
          "volume": 24609.9339,
          "close_time": 1763467199999,
          "quote_volume": 75392384.477882,
          "trades": 196255,
          "taker_buy_base": 15539.5411,
          "taker_buy_quote": 47605931.739614
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 3058.0,
          "high": 3066.09,
          "low": 3039.36,
          "close": 3049.76,
          "volume": 21836.121,
          "close_time": 1763470799999,
          "quote_volume": 66653769.091784,
          "trades": 256360,
          "taker_buy_base": 10668.9004,
          "taker_buy_quote": 32571779.567114
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 3049.76,
          "high": 3051.48,
          "low": 3022.09,
          "close": 3048.34,
          "volume": 28240.362,
          "close_time": 1763474399999,
          "quote_volume": 85845845.860205,
          "trades": 301056,
          "taker_buy_base": 14394.521,
          "taker_buy_quote": 43763248.393563
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 3048.33,
          "high": 3092.64,
          "low": 3032.31,
          "close": 3058.33,
          "volume": 49326.5871,
          "close_time": 1763477999999,
          "quote_volume": 151431041.327968,
          "trades": 558866,
          "taker_buy_base": 25088.0022,
          "taker_buy_quote": 77044203.563827
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 3058.32,
          "high": 3123.69,
          "low": 3034.0,
          "close": 3106.87,
          "volume": 58777.6859,
          "close_time": 1763481599999,
          "quote_volume": 181817126.378272,
          "trades": 636223,
          "taker_buy_base": 29493.2945,
          "taker_buy_quote": 91273599.999895
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 3106.87,
          "high": 3168.91,
          "low": 3099.39,
          "close": 3152.18,
          "volume": 58957.043,
          "close_time": 1763485199999,
          "quote_volume": 185263005.808066,
          "trades": 412940,
          "taker_buy_base": 35459.7359,
          "taker_buy_quote": 111503712.364718
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 3152.18,
          "high": 3159.0,
          "low": 3120.08,
          "close": 3135.36,
          "volume": 29895.0553,
          "close_time": 1763488799999,
          "quote_volume": 93871957.813028,
          "trades": 296466,
          "taker_buy_base": 15217.532,
          "taker_buy_quote": 47782813.932788
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 3135.36,
          "high": 3169.95,
          "low": 3135.36,
          "close": 3160.46,
          "volume": 19048.4878,
          "close_time": 1763492399999,
          "quote_volume": 60065659.376985,
          "trades": 213319,
          "taker_buy_base": 10381.5099,
          "taker_buy_quote": 32734727.213806
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 3160.46,
          "high": 3168.36,
          "low": 3135.59,
          "close": 3146.02,
          "volume": 14185.3624,
          "close_time": 1763495999999,
          "quote_volume": 44727208.637863,
          "trades": 191900,
          "taker_buy_base": 6809.7607,
          "taker_buy_quote": 21471408.464511
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 3146.01,
          "high": 3150.43,
          "low": 3122.72,
          "close": 3123.2,
          "volume": 9823.7983,
          "close_time": 1763499599999,
          "quote_volume": 30815960.05655,
          "trades": 159882,
          "taker_buy_base": 4608.817,
          "taker_buy_quote": 14459248.953594
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 3123.19,
          "high": 3131.18,
          "low": 3097.21,
          "close": 3098.25,
          "volume": 12713.9789,
          "close_time": 1763503199999,
          "quote_volume": 39553473.039713,
          "trades": 136230,
          "taker_buy_base": 5505.0935,
          "taker_buy_quote": 17130833.163834
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 3098.25,
          "high": 3129.77,
          "low": 3097.66,
          "close": 3125.55,
          "volume": 10187.9109,
          "close_time": 1763506799999,
          "quote_volume": 31739698.344567,
          "trades": 100023,
          "taker_buy_base": 5504.3331,
          "taker_buy_quote": 17147206.766173
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 3125.55,
          "high": 3126.45,
          "low": 3107.56,
          "close": 3123.66,
          "volume": 7064.8826,
          "close_time": 1763510399999,
          "quote_volume": 22026078.749301,
          "trades": 128516,
          "taker_buy_base": 3858.3154,
          "taker_buy_quote": 12028226.339261
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 3123.65,
          "high": 3124.17,
          "low": 3077.88,
          "close": 3100.64,
          "volume": 19305.2053,
          "close_time": 1763513999999,
          "quote_volume": 59765054.540551,
          "trades": 196454,
          "taker_buy_base": 9246.2945,
          "taker_buy_quote": 28621226.023006
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 3100.64,
          "high": 3116.28,
          "low": 3085.26,
          "close": 3105.1,
          "volume": 14767.5255,
          "close_time": 1763517599999,
          "quote_volume": 45773342.968407,
          "trades": 213309,
          "taker_buy_base": 7385.5478,
          "taker_buy_quote": 22900281.39125
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 3105.1,
          "high": 3125.54,
          "low": 3097.88,
          "close": 3113.93,
          "volume": 10027.0991,
          "close_time": 1763521199999,
          "quote_volume": 31241973.784907,
          "trades": 177561,
          "taker_buy_base": 6064.8957,
          "taker_buy_quote": 18897917.764005
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 3113.94,
          "high": 3118.33,
          "low": 3069.59,
          "close": 3073.02,
          "volume": 21154.4485,
          "close_time": 1763524799999,
          "quote_volume": 65224241.203191,
          "trades": 189131,
          "taker_buy_base": 11703.9177,
          "taker_buy_quote": 36073434.208432
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 3073.01,
          "high": 3076.83,
          "low": 3045.81,
          "close": 3048.57,
          "volume": 19686.8734,
          "close_time": 1763528399999,
          "quote_volume": 60294567.795174,
          "trades": 183868,
          "taker_buy_base": 8678.161,
          "taker_buy_quote": 26576288.10608
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 3048.57,
          "high": 3052.67,
          "low": 2992.23,
          "close": 3017.56,
          "volume": 42317.3624,
          "close_time": 1763531999999,
          "quote_volume": 127789354.988692,
          "trades": 331268,
          "taker_buy_base": 15578.5629,
          "taker_buy_quote": 47035523.772504
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 3017.56,
          "high": 3045.03,
          "low": 3010.6,
          "close": 3041.15,
          "volume": 21880.4065,
          "close_time": 1763535599999,
          "quote_volume": 66311147.304418,
          "trades": 198994,
          "taker_buy_base": 12515.9155,
          "taker_buy_quote": 37916583.447693
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 3041.15,
          "high": 3087.71,
          "low": 3039.25,
          "close": 3084.96,
          "volume": 21975.9677,
          "close_time": 1763539199999,
          "quote_volume": 67346369.614465,
          "trades": 207350,
          "taker_buy_base": 10979.5546,
          "taker_buy_quote": 33642245.926053
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 3084.97,
          "high": 3100.31,
          "low": 3072.5,
          "close": 3080.21,
          "volume": 26621.9431,
          "close_time": 1763542799999,
          "quote_volume": 82187188.519235,
          "trades": 201369,
          "taker_buy_base": 12794.3053,
          "taker_buy_quote": 39494361.482366
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 3080.2,
          "high": 3088.24,
          "low": 3053.55,
          "close": 3088.24,
          "volume": 18459.5205,
          "close_time": 1763546399999,
          "quote_volume": 56664972.703527,
          "trades": 213801,
          "taker_buy_base": 8117.4629,
          "taker_buy_quote": 24930187.971787
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 3088.24,
          "high": 3112.55,
          "low": 3083.51,
          "close": 3092.0,
          "volume": 15087.8988,
          "close_time": 1763549999999,
          "quote_volume": 46710759.329884,
          "trades": 200091,
          "taker_buy_base": 7655.2809,
          "taker_buy_quote": 23705202.934485
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 3091.99,
          "high": 3102.28,
          "low": 3077.54,
          "close": 3083.51,
          "volume": 8677.1052,
          "close_time": 1763553599999,
          "quote_volume": 26822897.497626,
          "trades": 134330,
          "taker_buy_base": 4107.0053,
          "taker_buy_quote": 12699035.633741
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 3083.51,
          "high": 3108.76,
          "low": 3081.01,
          "close": 3100.82,
          "volume": 14167.6513,
          "close_time": 1763557199999,
          "quote_volume": 43837767.893321,
          "trades": 190946,
          "taker_buy_base": 8296.6149,
          "taker_buy_quote": 25675714.074386
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 3100.82,
          "high": 3101.36,
          "low": 3057.76,
          "close": 3067.36,
          "volume": 26991.7955,
          "close_time": 1763560799999,
          "quote_volume": 83154861.017779,
          "trades": 244789,
          "taker_buy_base": 15755.5055,
          "taker_buy_quote": 48562997.857136
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 3067.36,
          "high": 3070.26,
          "low": 3023.89,
          "close": 3060.51,
          "volume": 35427.9395,
          "close_time": 1763564399999,
          "quote_volume": 108009942.525467,
          "trades": 465461,
          "taker_buy_base": 16978.6207,
          "taker_buy_quote": 51772894.588011
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 3060.52,
          "high": 3106.2,
          "low": 2967.0,
          "close": 2973.16,
          "volume": 87986.5111,
          "close_time": 1763567999999,
          "quote_volume": 265613718.80772,
          "trades": 699793,
          "taker_buy_base": 37593.7513,
          "taker_buy_quote": 113703753.26108
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2973.15,
          "high": 3000.0,
          "low": 2936.62,
          "close": 2950.19,
          "volume": 65298.2287,
          "close_time": 1763571599999,
          "quote_volume": 193434765.329309,
          "trades": 578758,
          "taker_buy_base": 30300.2372,
          "taker_buy_quote": 89791488.24646
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 2950.19,
          "high": 2961.22,
          "low": 2900.0,
          "close": 2922.85,
          "volume": 63210.689,
          "close_time": 1763575199999,
          "quote_volume": 184613905.609891,
          "trades": 564414,
          "taker_buy_base": 29180.2398,
          "taker_buy_quote": 85274742.731926
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 2922.84,
          "high": 2929.68,
          "low": 2880.49,
          "close": 2899.75,
          "volume": 52898.3805,
          "close_time": 1763578799999,
          "quote_volume": 153280470.301573,
          "trades": 505634,
          "taker_buy_base": 25641.3429,
          "taker_buy_quote": 74299851.951424
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 2899.74,
          "high": 2905.84,
          "low": 2873.64,
          "close": 2881.66,
          "volume": 26501.3417,
          "close_time": 1763582399999,
          "quote_volume": 76441778.020117,
          "trades": 304929,
          "taker_buy_base": 13908.5393,
          "taker_buy_quote": 40129482.39333
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2881.66,
          "high": 2957.32,
          "low": 2875.0,
          "close": 2945.29,
          "volume": 37328.8187,
          "close_time": 1763585999999,
          "quote_volume": 108809105.596123,
          "trades": 323708,
          "taker_buy_base": 21476.6954,
          "taker_buy_quote": 62601974.809483
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 2945.3,
          "high": 3002.0,
          "low": 2939.13,
          "close": 2991.66,
          "volume": 43619.6353,
          "close_time": 1763589599999,
          "quote_volume": 129750705.81057,
          "trades": 397398,
          "taker_buy_base": 23600.0543,
          "taker_buy_quote": 70190754.622176
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 2991.65,
          "high": 2992.42,
          "low": 2953.85,
          "close": 2984.54,
          "volume": 16296.8945,
          "close_time": 1763593199999,
          "quote_volume": 48489557.25962,
          "trades": 212943,
          "taker_buy_base": 6937.1487,
          "taker_buy_quote": 20644667.940389
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 2984.54,
          "high": 3027.88,
          "low": 2984.54,
          "close": 3025.48,
          "volume": 28237.4728,
          "close_time": 1763596799999,
          "quote_volume": 85110246.801454,
          "trades": 227923,
          "taker_buy_base": 15540.8918,
          "taker_buy_quote": 46837462.025796
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 3025.48,
          "high": 3049.14,
          "low": 3004.41,
          "close": 3019.27,
          "volume": 24613.2278,
          "close_time": 1763600399999,
          "quote_volume": 74611604.304932,
          "trades": 213885,
          "taker_buy_base": 12863.6009,
          "taker_buy_quote": 38994031.65098
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 3019.26,
          "high": 3050.5,
          "low": 3018.8,
          "close": 3047.51,
          "volume": 30520.5461,
          "close_time": 1763603999999,
          "quote_volume": 92566025.057944,
          "trades": 181920,
          "taker_buy_base": 21241.2724,
          "taker_buy_quote": 64390992.414254
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 3047.51,
          "high": 3058.0,
          "low": 3029.33,
          "close": 3044.26,
          "volume": 21694.6761,
          "close_time": 1763607599999,
          "quote_volume": 66002946.128914,
          "trades": 191007,
          "taker_buy_base": 10245.2151,
          "taker_buy_quote": 31171567.309243
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 3044.26,
          "high": 3053.23,
          "low": 3037.27,
          "close": 3038.98,
          "volume": 10739.7398,
          "close_time": 1763611199999,
          "quote_volume": 32701343.0678,
          "trades": 146236,
          "taker_buy_base": 5246.4275,
          "taker_buy_quote": 15975960.936037
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 3038.99,
          "high": 3055.0,
          "low": 3017.4,
          "close": 3054.01,
          "volume": 20735.0877,
          "close_time": 1763614799999,
          "quote_volume": 62862008.416788,
          "trades": 141982,
          "taker_buy_base": 10446.7455,
          "taker_buy_quote": 31681012.680141
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 3054.02,
          "high": 3063.61,
          "low": 3032.98,
          "close": 3035.38,
          "volume": 19885.7205,
          "close_time": 1763618399999,
          "quote_volume": 60580758.325421,
          "trades": 135388,
          "taker_buy_base": 9863.0522,
          "taker_buy_quote": 30044473.376347
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 3035.37,
          "high": 3042.5,
          "low": 3006.89,
          "close": 3020.81,
          "volume": 17435.9644,
          "close_time": 1763621999999,
          "quote_volume": 52722032.206685,
          "trades": 142307,
          "taker_buy_base": 7547.3774,
          "taker_buy_quote": 22827366.325604
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 3020.81,
          "high": 3044.42,
          "low": 3015.5,
          "close": 3039.43,
          "volume": 11714.0115,
          "close_time": 1763625599999,
          "quote_volume": 35503134.981844,
          "trades": 148428,
          "taker_buy_base": 5729.1992,
          "taker_buy_quote": 17367387.680431
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 3039.44,
          "high": 3044.75,
          "low": 3022.6,
          "close": 3030.85,
          "volume": 16074.1279,
          "close_time": 1763629199999,
          "quote_volume": 48737252.742285,
          "trades": 132062,
          "taker_buy_base": 6880.079,
          "taker_buy_quote": 20853805.734943
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 3030.85,
          "high": 3033.93,
          "low": 2995.52,
          "close": 3011.39,
          "volume": 18774.3431,
          "close_time": 1763632799999,
          "quote_volume": 56562362.388114,
          "trades": 154292,
          "taker_buy_base": 8631.1634,
          "taker_buy_quote": 25988617.563216
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 3011.39,
          "high": 3020.86,
          "low": 2993.91,
          "close": 3015.3,
          "volume": 15266.2378,
          "close_time": 1763636399999,
          "quote_volume": 45908648.368293,
          "trades": 136294,
          "taker_buy_base": 7238.7994,
          "taker_buy_quote": 21777373.861851
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 3015.3,
          "high": 3027.48,
          "low": 3002.0,
          "close": 3023.98,
          "volume": 13098.3355,
          "close_time": 1763639999999,
          "quote_volume": 39506253.107177,
          "trades": 134373,
          "taker_buy_base": 6163.3112,
          "taker_buy_quote": 18595315.086527
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 3023.99,
          "high": 3033.0,
          "low": 3010.74,
          "close": 3028.86,
          "volume": 10902.905,
          "close_time": 1763643599999,
          "quote_volume": 32961465.325971,
          "trades": 161593,
          "taker_buy_base": 5061.795,
          "taker_buy_quote": 15306310.401805
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 3028.87,
          "high": 3049.58,
          "low": 2996.28,
          "close": 2999.81,
          "volume": 33973.0495,
          "close_time": 1763647199999,
          "quote_volume": 102661095.906261,
          "trades": 347469,
          "taker_buy_base": 16805.8528,
          "taker_buy_quote": 50807994.837475
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 2999.82,
          "high": 3022.7,
          "low": 2963.68,
          "close": 3000.7,
          "volume": 61146.1732,
          "close_time": 1763650799999,
          "quote_volume": 182967953.281703,
          "trades": 576257,
          "taker_buy_base": 29722.8594,
          "taker_buy_quote": 88957813.517931
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 3000.7,
          "high": 3003.48,
          "low": 2952.39,
          "close": 2955.68,
          "volume": 37670.6617,
          "close_time": 1763654399999,
          "quote_volume": 112196002.722482,
          "trades": 422355,
          "taker_buy_base": 18709.7996,
          "taker_buy_quote": 55719514.632982
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2955.65,
          "high": 2961.28,
          "low": 2848.01,
          "close": 2862.68,
          "volume": 139725.5932,
          "close_time": 1763657999999,
          "quote_volume": 404402151.84078,
          "trades": 866816,
          "taker_buy_base": 59997.7889,
          "taker_buy_quote": 173537757.894794
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 2862.65,
          "high": 2873.62,
          "low": 2807.35,
          "close": 2833.66,
          "volume": 102898.856,
          "close_time": 1763661599999,
          "quote_volume": 291146526.263862,
          "trades": 796239,
          "taker_buy_base": 53167.3358,
          "taker_buy_quote": 150433277.232895
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 2833.65,
          "high": 2860.64,
          "low": 2806.36,
          "close": 2813.66,
          "volume": 121942.5428,
          "close_time": 1763665199999,
          "quote_volume": 345335840.267187,
          "trades": 539179,
          "taker_buy_base": 46328.6221,
          "taker_buy_quote": 131158299.906981
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 2813.66,
          "high": 2855.28,
          "low": 2790.01,
          "close": 2847.9,
          "volume": 86887.197,
          "close_time": 1763668799999,
          "quote_volume": 244898741.873598,
          "trades": 475514,
          "taker_buy_base": 39732.2685,
          "taker_buy_quote": 112126011.139729
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2847.89,
          "high": 2856.54,
          "low": 2819.55,
          "close": 2835.29,
          "volume": 33089.1308,
          "close_time": 1763672399999,
          "quote_volume": 93968678.458879,
          "trades": 348134,
          "taker_buy_base": 17304.4385,
          "taker_buy_quote": 49136375.125686
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 2835.3,
          "high": 2897.63,
          "low": 2834.63,
          "close": 2879.65,
          "volume": 23241.5672,
          "close_time": 1763675999999,
          "quote_volume": 66734169.985584,
          "trades": 269160,
          "taker_buy_base": 12489.3851,
          "taker_buy_quote": 35852693.739359
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 2879.64,
          "high": 2905.93,
          "low": 2876.18,
          "close": 2886.17,
          "volume": 15376.3561,
          "close_time": 1763679599999,
          "quote_volume": 44504450.517538,
          "trades": 190568,
          "taker_buy_base": 6971.944,
          "taker_buy_quote": 20179103.046674
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 2886.16,
          "high": 2891.54,
          "low": 2826.49,
          "close": 2834.22,
          "volume": 25118.3211,
          "close_time": 1763683199999,
          "quote_volume": 71758963.800696,
          "trades": 275981,
          "taker_buy_base": 10500.5396,
          "taker_buy_quote": 30006534.073998
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2834.21,
          "high": 2870.0,
          "low": 2832.56,
          "close": 2861.08,
          "volume": 15988.7299,
          "close_time": 1763686799999,
          "quote_volume": 45631158.861227,
          "trades": 254853,
          "taker_buy_base": 8500.7533,
          "taker_buy_quote": 24259836.79711
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 2861.11,
          "high": 2886.73,
          "low": 2851.69,
          "close": 2862.09,
          "volume": 18548.1847,
          "close_time": 1763690399999,
          "quote_volume": 53213960.348678,
          "trades": 254808,
          "taker_buy_base": 11020.8701,
          "taker_buy_quote": 31628763.652108
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 2862.1,
          "high": 2862.18,
          "low": 2772.84,
          "close": 2782.67,
          "volume": 52442.8333,
          "close_time": 1763693999999,
          "quote_volume": 147944987.015235,
          "trades": 454618,
          "taker_buy_base": 20016.7308,
          "taker_buy_quote": 56475456.211283
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 2782.66,
          "high": 2826.0,
          "low": 2781.85,
          "close": 2809.18,
          "volume": 30253.1477,
          "close_time": 1763697599999,
          "quote_volume": 84910375.055515,
          "trades": 376184,
          "taker_buy_base": 16081.2106,
          "taker_buy_quote": 45148661.257683
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2809.17,
          "high": 2821.92,
          "low": 2782.75,
          "close": 2818.89,
          "volume": 27017.0254,
          "close_time": 1763701199999,
          "quote_volume": 75717967.201417,
          "trades": 297929,
          "taker_buy_base": 10772.8528,
          "taker_buy_quote": 30193925.059612
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 2818.88,
          "high": 2832.66,
          "low": 2800.0,
          "close": 2809.43,
          "volume": 25623.2004,
          "close_time": 1763704799999,
          "quote_volume": 72148221.848938,
          "trades": 267418,
          "taker_buy_base": 12314.0898,
          "taker_buy_quote": 34710476.643532
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 2809.43,
          "high": 2814.81,
          "low": 2780.36,
          "close": 2790.2,
          "volume": 43917.1231,
          "close_time": 1763708399999,
          "quote_volume": 122841891.604776,
          "trades": 309314,
          "taker_buy_base": 14467.8448,
          "taker_buy_quote": 40469873.851772
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 2790.2,
          "high": 2801.21,
          "low": 2669.0,
          "close": 2720.17,
          "volume": 185535.4479,
          "close_time": 1763711999999,
          "quote_volume": 505969999.432954,
          "trades": 773281,
          "taker_buy_base": 74251.244,
          "taker_buy_quote": 202551206.211649
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2720.17,
          "high": 2754.48,
          "low": 2706.35,
          "close": 2737.89,
          "volume": 54021.6784,
          "close_time": 1763715599999,
          "quote_volume": 147709578.321085,
          "trades": 511762,
          "taker_buy_base": 27458.1455,
          "taker_buy_quote": 75062567.325174
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 2737.9,
          "high": 2748.5,
          "low": 2680.0,
          "close": 2681.42,
          "volume": 58043.6671,
          "close_time": 1763719199999,
          "quote_volume": 157019327.974388,
          "trades": 451216,
          "taker_buy_base": 25369.8666,
          "taker_buy_quote": 68616109.579723
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 2681.41,
          "high": 2717.14,
          "low": 2663.01,
          "close": 2696.8,
          "volume": 74038.9947,
          "close_time": 1763722799999,
          "quote_volume": 199187624.491811,
          "trades": 548065,
          "taker_buy_base": 36993.3622,
          "taker_buy_quote": 99594079.8278
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 2696.8,
          "high": 2722.98,
          "low": 2674.49,
          "close": 2688.42,
          "volume": 32721.202,
          "close_time": 1763726399999,
          "quote_volume": 88313115.2192,
          "trades": 337135,
          "taker_buy_base": 15413.1754,
          "taker_buy_quote": 41627713.549561
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2688.42,
          "high": 2743.17,
          "low": 2623.57,
          "close": 2727.59,
          "volume": 111203.742,
          "close_time": 1763729999999,
          "quote_volume": 298046617.980205,
          "trades": 850285,
          "taker_buy_base": 53473.2844,
          "taker_buy_quote": 143577568.575045
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 2727.59,
          "high": 2769.61,
          "low": 2711.06,
          "close": 2741.79,
          "volume": 49613.519,
          "close_time": 1763733599999,
          "quote_volume": 136072347.575085,
          "trades": 526318,
          "taker_buy_base": 25999.1039,
          "taker_buy_quote": 71316400.98765
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 2741.79,
          "high": 2781.83,
          "low": 2718.65,
          "close": 2770.35,
          "volume": 69806.7466,
          "close_time": 1763737199999,
          "quote_volume": 192195414.107531,
          "trades": 571284,
          "taker_buy_base": 33048.6788,
          "taker_buy_quote": 91000798.167168
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 2770.36,
          "high": 2778.93,
          "low": 2687.55,
          "close": 2705.32,
          "volume": 63737.2888,
          "close_time": 1763740799999,
          "quote_volume": 173668449.105573,
          "trades": 628177,
          "taker_buy_base": 30882.2844,
          "taker_buy_quote": 84166950.269821
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2705.31,
          "high": 2764.0,
          "low": 2675.0,
          "close": 2762.8,
          "volume": 60752.9527,
          "close_time": 1763744399999,
          "quote_volume": 164705074.549705,
          "trades": 581085,
          "taker_buy_base": 33189.9505,
          "taker_buy_quote": 90015696.836644
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 2762.81,
          "high": 2806.84,
          "low": 2754.89,
          "close": 2780.48,
          "volume": 41775.1804,
          "close_time": 1763747999999,
          "quote_volume": 116463245.204995,
          "trades": 402254,
          "taker_buy_base": 24027.7397,
          "taker_buy_quote": 66980261.565465
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 2780.49,
          "high": 2794.49,
          "low": 2716.49,
          "close": 2779.15,
          "volume": 58923.6202,
          "close_time": 1763751599999,
          "quote_volume": 162210148.182398,
          "trades": 470072,
          "taker_buy_base": 24696.4043,
          "taker_buy_quote": 68034524.206644
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 2779.15,
          "high": 2787.96,
          "low": 2740.22,
          "close": 2752.24,
          "volume": 24520.2215,
          "close_time": 1763755199999,
          "quote_volume": 67895612.615874,
          "trades": 279188,
          "taker_buy_base": 11143.2271,
          "taker_buy_quote": 30845323.034997
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2752.23,
          "high": 2756.21,
          "low": 2708.55,
          "close": 2737.86,
          "volume": 29540.1573,
          "close_time": 1763758799999,
          "quote_volume": 80715229.630517,
          "trades": 330740,
          "taker_buy_base": 12415.4867,
          "taker_buy_quote": 33953666.637699
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 2737.83,
          "high": 2777.01,
          "low": 2731.49,
          "close": 2767.23,
          "volume": 22201.3102,
          "close_time": 1763762399999,
          "quote_volume": 61274578.449655,
          "trades": 227106,
          "taker_buy_base": 11526.9934,
          "taker_buy_quote": 31795554.089935
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 2767.22,
          "high": 2774.09,
          "low": 2720.72,
          "close": 2721.88,
          "volume": 12754.972,
          "close_time": 1763765999999,
          "quote_volume": 35047019.92853,
          "trades": 173718,
          "taker_buy_base": 5954.4993,
          "taker_buy_quote": 16362308.335189
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 2721.89,
          "high": 2769.8,
          "low": 2713.15,
          "close": 2765.85,
          "volume": 17494.4632,
          "close_time": 1763769599999,
          "quote_volume": 47945874.773938,
          "trades": 187938,
          "taker_buy_base": 8904.3115,
          "taker_buy_quote": 24425818.821929
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2765.86,
          "high": 2780.59,
          "low": 2758.21,
          "close": 2766.35,
          "volume": 11148.7247,
          "close_time": 1763773199999,
          "quote_volume": 30872214.527786,
          "trades": 197982,
          "taker_buy_base": 5690.0751,
          "taker_buy_quote": 15759345.279132
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 2766.36,
          "high": 2784.12,
          "low": 2761.49,
          "close": 2774.7,
          "volume": 7853.7778,
          "close_time": 1763776799999,
          "quote_volume": 21779016.766217,
          "trades": 186652,
          "taker_buy_base": 4230.9454,
          "taker_buy_quote": 11735277.04501
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 2774.7,
          "high": 2777.49,
          "low": 2739.76,
          "close": 2752.84,
          "volume": 11438.1303,
          "close_time": 1763780399999,
          "quote_volume": 31504337.143862,
          "trades": 165408,
          "taker_buy_base": 5088.2033,
          "taker_buy_quote": 14017087.255386
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 2752.84,
          "high": 2757.73,
          "low": 2742.25,
          "close": 2752.27,
          "volume": 9365.2187,
          "close_time": 1763783999999,
          "quote_volume": 25757048.413143,
          "trades": 154190,
          "taker_buy_base": 3699.1135,
          "taker_buy_quote": 10172997.069339
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2752.27,
          "high": 2754.36,
          "low": 2726.66,
          "close": 2747.27,
          "volume": 18930.3036,
          "close_time": 1763787599999,
          "quote_volume": 51857363.288615,
          "trades": 209723,
          "taker_buy_base": 8454.1405,
          "taker_buy_quote": 23147681.163101
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 2747.26,
          "high": 2749.69,
          "low": 2727.5,
          "close": 2744.48,
          "volume": 7393.787,
          "close_time": 1763791199999,
          "quote_volume": 20237636.436866,
          "trades": 158211,
          "taker_buy_base": 3041.0435,
          "taker_buy_quote": 8323152.035572
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 2744.49,
          "high": 2768.53,
          "low": 2732.59,
          "close": 2766.26,
          "volume": 8631.0,
          "close_time": 1763794799999,
          "quote_volume": 23781051.884089,
          "trades": 166007,
          "taker_buy_base": 4593.7695,
          "taker_buy_quote": 12661952.857736
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 2766.26,
          "high": 2771.0,
          "low": 2754.65,
          "close": 2756.21,
          "volume": 8092.7888,
          "close_time": 1763798399999,
          "quote_volume": 22344672.130827,
          "trades": 154108,
          "taker_buy_base": 4412.5632,
          "taker_buy_quote": 12183634.035896
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2756.21,
          "high": 2756.36,
          "low": 2718.82,
          "close": 2729.89,
          "volume": 15334.8452,
          "close_time": 1763801999999,
          "quote_volume": 41904615.71429,
          "trades": 196593,
          "taker_buy_base": 7704.3708,
          "taker_buy_quote": 21049495.214113
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 2729.89,
          "high": 2739.78,
          "low": 2721.27,
          "close": 2725.74,
          "volume": 10001.4567,
          "close_time": 1763805599999,
          "quote_volume": 27310117.483503,
          "trades": 144241,
          "taker_buy_base": 4488.878,
          "taker_buy_quote": 12261018.551804
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 2725.74,
          "high": 2731.5,
          "low": 2705.26,
          "close": 2712.89,
          "volume": 12038.8422,
          "close_time": 1763809199999,
          "quote_volume": 32691749.520825,
          "trades": 139925,
          "taker_buy_base": 5498.3845,
          "taker_buy_quote": 14932641.188363
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 2712.89,
          "high": 2743.0,
          "low": 2704.33,
          "close": 2735.16,
          "volume": 12816.5077,
          "close_time": 1763812799999,
          "quote_volume": 35024219.744951,
          "trades": 147978,
          "taker_buy_base": 7475.8115,
          "taker_buy_quote": 20429291.957641
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2735.16,
          "high": 2736.05,
          "low": 2711.01,
          "close": 2721.08,
          "volume": 11242.6422,
          "close_time": 1763816399999,
          "quote_volume": 30579102.798509,
          "trades": 133953,
          "taker_buy_base": 5962.1538,
          "taker_buy_quote": 16216685.974105
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 2721.08,
          "high": 2734.55,
          "low": 2712.0,
          "close": 2719.49,
          "volume": 8485.6805,
          "close_time": 1763819999999,
          "quote_volume": 23080101.115409,
          "trades": 144270,
          "taker_buy_base": 3960.7316,
          "taker_buy_quote": 10774152.855711
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 2719.49,
          "high": 2754.45,
          "low": 2718.5,
          "close": 2745.81,
          "volume": 16599.7966,
          "close_time": 1763823599999,
          "quote_volume": 45520677.548962,
          "trades": 206143,
          "taker_buy_base": 9020.5582,
          "taker_buy_quote": 24742442.097111
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 2745.82,
          "high": 2750.98,
          "low": 2725.99,
          "close": 2738.92,
          "volume": 13564.8701,
          "close_time": 1763827199999,
          "quote_volume": 37167094.205466,
          "trades": 175507,
          "taker_buy_base": 6597.854,
          "taker_buy_quote": 18074725.423265
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2738.92,
          "high": 2759.02,
          "low": 2735.2,
          "close": 2755.48,
          "volume": 22788.1502,
          "close_time": 1763830799999,
          "quote_volume": 62698147.89506,
          "trades": 164460,
          "taker_buy_base": 10030.851,
          "taker_buy_quote": 27589895.533004
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 2755.49,
          "high": 2758.44,
          "low": 2744.97,
          "close": 2750.01,
          "volume": 7169.1701,
          "close_time": 1763834399999,
          "quote_volume": 19722389.597503,
          "trades": 109982,
          "taker_buy_base": 3586.5725,
          "taker_buy_quote": 9866795.604275
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 2750.02,
          "high": 2754.89,
          "low": 2743.02,
          "close": 2752.5,
          "volume": 7034.3356,
          "close_time": 1763837999999,
          "quote_volume": 19339381.369488,
          "trades": 95634,
          "taker_buy_base": 3324.2594,
          "taker_buy_quote": 9140639.345828
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 2752.5,
          "high": 2757.5,
          "low": 2744.85,
          "close": 2750.65,
          "volume": 4478.2202,
          "close_time": 1763841599999,
          "quote_volume": 12320872.298273,
          "trades": 80859,
          "taker_buy_base": 2296.0308,
          "taker_buy_quote": 6317927.792503
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2750.65,
          "high": 2756.87,
          "low": 2733.72,
          "close": 2741.26,
          "volume": 6185.2192,
          "close_time": 1763845199999,
          "quote_volume": 16992613.205041,
          "trades": 92750,
          "taker_buy_base": 3138.9556,
          "taker_buy_quote": 8626412.474741
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 2741.26,
          "high": 2748.62,
          "low": 2737.02,
          "close": 2747.5,
          "volume": 4594.9092,
          "close_time": 1763848799999,
          "quote_volume": 12609193.552702,
          "trades": 77386,
          "taker_buy_base": 1939.4815,
          "taker_buy_quote": 5323152.583286
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 2747.5,
          "high": 2799.01,
          "low": 2741.85,
          "close": 2789.27,
          "volume": 18895.6038,
          "close_time": 1763852399999,
          "quote_volume": 52432389.027749,
          "trades": 145584,
          "taker_buy_base": 11298.274,
          "taker_buy_quote": 31360871.252026
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 2789.26,
          "high": 2793.45,
          "low": 2767.62,
          "close": 2770.12,
          "volume": 10607.3285,
          "close_time": 1763855999999,
          "quote_volume": 29466498.776557,
          "trades": 163200,
          "taker_buy_base": 5250.3646,
          "taker_buy_quote": 14586700.004079
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2770.12,
          "high": 2789.41,
          "low": 2768.29,
          "close": 2772.99,
          "volume": 10850.0722,
          "close_time": 1763859599999,
          "quote_volume": 30143489.696151,
          "trades": 165900,
          "taker_buy_base": 5303.5771,
          "taker_buy_quote": 14736820.505978
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 2773.0,
          "high": 2815.73,
          "low": 2771.93,
          "close": 2808.44,
          "volume": 23470.1371,
          "close_time": 1763863199999,
          "quote_volume": 65605040.872081,
          "trades": 204828,
          "taker_buy_base": 15317.3002,
          "taker_buy_quote": 42783704.482993
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 2808.45,
          "high": 2834.33,
          "low": 2804.37,
          "close": 2821.12,
          "volume": 23596.6985,
          "close_time": 1763866799999,
          "quote_volume": 66570817.082521,
          "trades": 218176,
          "taker_buy_base": 13300.9952,
          "taker_buy_quote": 37524444.775846
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 2821.12,
          "high": 2824.95,
          "low": 2809.73,
          "close": 2824.77,
          "volume": 9965.1694,
          "close_time": 1763870399999,
          "quote_volume": 28070572.125722,
          "trades": 130623,
          "taker_buy_base": 5414.9556,
          "taker_buy_quote": 15256186.548578
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2824.77,
          "high": 2852.17,
          "low": 2819.76,
          "close": 2827.76,
          "volume": 26110.7742,
          "close_time": 1763873999999,
          "quote_volume": 74009173.205404,
          "trades": 213881,
          "taker_buy_base": 12491.921,
          "taker_buy_quote": 35390235.573941
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 2827.77,
          "high": 2831.39,
          "low": 2813.1,
          "close": 2825.35,
          "volume": 20793.0167,
          "close_time": 1763877599999,
          "quote_volume": 58717497.450652,
          "trades": 109238,
          "taker_buy_base": 7914.8691,
          "taker_buy_quote": 22351716.002371
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 2825.35,
          "high": 2832.47,
          "low": 2806.0,
          "close": 2810.33,
          "volume": 17321.7821,
          "close_time": 1763881199999,
          "quote_volume": 48829935.853758,
          "trades": 108919,
          "taker_buy_base": 6139.6142,
          "taker_buy_quote": 17299274.723291
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 2810.34,
          "high": 2812.34,
          "low": 2777.2,
          "close": 2793.7,
          "volume": 31803.5874,
          "close_time": 1763884799999,
          "quote_volume": 88788550.710861,
          "trades": 164619,
          "taker_buy_base": 11290.5015,
          "taker_buy_quote": 31519084.913262
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2793.7,
          "high": 2815.73,
          "low": 2793.69,
          "close": 2811.53,
          "volume": 9169.9935,
          "close_time": 1763888399999,
          "quote_volume": 25728993.684919,
          "trades": 134029,
          "taker_buy_base": 5220.3164,
          "taker_buy_quote": 14644149.202168
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 2811.53,
          "high": 2823.98,
          "low": 2806.09,
          "close": 2816.45,
          "volume": 9497.8338,
          "close_time": 1763891999999,
          "quote_volume": 26719431.644437,
          "trades": 105234,
          "taker_buy_base": 6454.9671,
          "taker_buy_quote": 18157372.995343
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 2816.45,
          "high": 2816.87,
          "low": 2802.88,
          "close": 2808.73,
          "volume": 7507.1394,
          "close_time": 1763895599999,
          "quote_volume": 21084374.103636,
          "trades": 102619,
          "taker_buy_base": 3245.1812,
          "taker_buy_quote": 9115163.244947
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 2808.72,
          "high": 2820.61,
          "low": 2803.72,
          "close": 2815.54,
          "volume": 7022.6238,
          "close_time": 1763899199999,
          "quote_volume": 19756680.105403,
          "trades": 105734,
          "taker_buy_base": 3558.4954,
          "taker_buy_quote": 10011307.079926
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2815.54,
          "high": 2850.0,
          "low": 2813.98,
          "close": 2835.42,
          "volume": 37662.4563,
          "close_time": 1763902799999,
          "quote_volume": 106845452.762106,
          "trades": 208139,
          "taker_buy_base": 21645.1663,
          "taker_buy_quote": 61394099.177346
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 2835.43,
          "high": 2845.44,
          "low": 2822.51,
          "close": 2843.65,
          "volume": 21292.467,
          "close_time": 1763906399999,
          "quote_volume": 60360457.200197,
          "trades": 153777,
          "taker_buy_base": 14284.0313,
          "taker_buy_quote": 40488340.317265
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 2843.66,
          "high": 2858.16,
          "low": 2812.49,
          "close": 2814.88,
          "volume": 25475.2381,
          "close_time": 1763909999999,
          "quote_volume": 72194500.743333,
          "trades": 248947,
          "taker_buy_base": 12047.1236,
          "taker_buy_quote": 34147907.276196
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 2814.88,
          "high": 2840.15,
          "low": 2810.12,
          "close": 2836.5,
          "volume": 15726.6931,
          "close_time": 1763913599999,
          "quote_volume": 44447577.956759,
          "trades": 187185,
          "taker_buy_base": 7618.2219,
          "taker_buy_quote": 21529309.072556
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2836.49,
          "high": 2846.8,
          "low": 2798.04,
          "close": 2800.05,
          "volume": 17959.9231,
          "close_time": 1763917199999,
          "quote_volume": 50735898.780912,
          "trades": 190483,
          "taker_buy_base": 7846.7301,
          "taker_buy_quote": 22183269.677679
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 2800.06,
          "high": 2808.17,
          "low": 2786.63,
          "close": 2792.72,
          "volume": 19619.6043,
          "close_time": 1763920799999,
          "quote_volume": 54846793.509032,
          "trades": 199343,
          "taker_buy_base": 9353.1281,
          "taker_buy_quote": 26148015.962244
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 2792.72,
          "high": 2816.92,
          "low": 2791.92,
          "close": 2808.87,
          "volume": 9396.9782,
          "close_time": 1763924399999,
          "quote_volume": 26361543.245256,
          "trades": 109091,
          "taker_buy_base": 4926.5503,
          "taker_buy_quote": 13820763.373095
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 2808.88,
          "high": 2837.45,
          "low": 2807.24,
          "close": 2822.7,
          "volume": 13046.1967,
          "close_time": 1763927999999,
          "quote_volume": 36859595.562085,
          "trades": 145334,
          "taker_buy_base": 6086.819,
          "taker_buy_quote": 17194802.862957
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2822.7,
          "high": 2835.44,
          "low": 2821.42,
          "close": 2828.55,
          "volume": 8710.0979,
          "close_time": 1763931599999,
          "quote_volume": 24635260.718988,
          "trades": 134628,
          "taker_buy_base": 4844.4328,
          "taker_buy_quote": 13701405.613844
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 2828.55,
          "high": 2845.0,
          "low": 2817.28,
          "close": 2841.58,
          "volume": 10891.0001,
          "close_time": 1763935199999,
          "quote_volume": 30834174.304979,
          "trades": 159022,
          "taker_buy_base": 5557.5082,
          "taker_buy_quote": 15736691.492963
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 2841.58,
          "high": 2844.72,
          "low": 2824.52,
          "close": 2838.7,
          "volume": 10804.6259,
          "close_time": 1763938799999,
          "quote_volume": 30621591.93887,
          "trades": 164651,
          "taker_buy_base": 5733.5221,
          "taker_buy_quote": 16248371.741437
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 2838.7,
          "high": 2843.49,
          "low": 2794.74,
          "close": 2802.16,
          "volume": 22114.4646,
          "close_time": 1763942399999,
          "quote_volume": 62134963.558043,
          "trades": 237863,
          "taker_buy_base": 10645.3518,
          "taker_buy_quote": 29908430.670036
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2802.16,
          "high": 2803.5,
          "low": 2763.0,
          "close": 2788.34,
          "volume": 29640.0169,
          "close_time": 1763945999999,
          "quote_volume": 82487740.387483,
          "trades": 270669,
          "taker_buy_base": 11223.4218,
          "taker_buy_quote": 31243983.368069
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 2788.35,
          "high": 2807.49,
          "low": 2778.36,
          "close": 2806.24,
          "volume": 12867.445,
          "close_time": 1763949599999,
          "quote_volume": 35905105.724315,
          "trades": 251326,
          "taker_buy_base": 7295.2394,
          "taker_buy_quote": 20359168.711406
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 2806.25,
          "high": 2867.46,
          "low": 2804.35,
          "close": 2840.24,
          "volume": 44055.9981,
          "close_time": 1763953199999,
          "quote_volume": 125340539.655023,
          "trades": 329558,
          "taker_buy_base": 27939.6183,
          "taker_buy_quote": 79493030.132415
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 2840.23,
          "high": 2866.5,
          "low": 2834.91,
          "close": 2856.44,
          "volume": 24391.7542,
          "close_time": 1763956799999,
          "quote_volume": 69582409.053921,
          "trades": 205662,
          "taker_buy_base": 15370.606,
          "taker_buy_quote": 43842935.585002
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2856.45,
          "high": 2870.29,
          "low": 2802.87,
          "close": 2824.81,
          "volume": 33676.781,
          "close_time": 1763960399999,
          "quote_volume": 95326833.620846,
          "trades": 281916,
          "taker_buy_base": 17663.0997,
          "taker_buy_quote": 50018469.070445
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 2824.81,
          "high": 2885.75,
          "low": 2822.72,
          "close": 2866.97,
          "volume": 29869.7474,
          "close_time": 1763963999999,
          "quote_volume": 85635280.045963,
          "trades": 266417,
          "taker_buy_base": 14387.0987,
          "taker_buy_quote": 41231537.139336
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 2866.97,
          "high": 2868.78,
          "low": 2829.19,
          "close": 2839.43,
          "volume": 22012.1613,
          "close_time": 1763967599999,
          "quote_volume": 62548473.986534,
          "trades": 212362,
          "taker_buy_base": 9318.254,
          "taker_buy_quote": 26478592.521606
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 2839.43,
          "high": 2844.94,
          "low": 2823.88,
          "close": 2830.27,
          "volume": 13089.2507,
          "close_time": 1763971199999,
          "quote_volume": 37083399.175017,
          "trades": 184282,
          "taker_buy_base": 6018.6799,
          "taker_buy_quote": 17053026.46994
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2830.26,
          "high": 2843.09,
          "low": 2822.0,
          "close": 2838.99,
          "volume": 23425.5474,
          "close_time": 1763974799999,
          "quote_volume": 66258115.498956,
          "trades": 169219,
          "taker_buy_base": 10072.0292,
          "taker_buy_quote": 28496891.393021
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 2838.98,
          "high": 2838.98,
          "low": 2788.0,
          "close": 2797.72,
          "volume": 43885.2816,
          "close_time": 1763978399999,
          "quote_volume": 123120077.407319,
          "trades": 230538,
          "taker_buy_base": 17853.0524,
          "taker_buy_quote": 50031394.29053
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 2797.71,
          "high": 2807.14,
          "low": 2793.15,
          "close": 2799.05,
          "volume": 10144.0503,
          "close_time": 1763981999999,
          "quote_volume": 28401457.756856,
          "trades": 108365,
          "taker_buy_base": 3687.5472,
          "taker_buy_quote": 10326018.12122
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 2799.04,
          "high": 2808.24,
          "low": 2789.7,
          "close": 2803.41,
          "volume": 8108.1298,
          "close_time": 1763985599999,
          "quote_volume": 22707373.639454,
          "trades": 102964,
          "taker_buy_base": 4203.6469,
          "taker_buy_quote": 11774876.775976
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2803.4,
          "high": 2812.02,
          "low": 2795.01,
          "close": 2803.86,
          "volume": 15443.9512,
          "close_time": 1763989199999,
          "quote_volume": 43265558.119031,
          "trades": 115954,
          "taker_buy_base": 6594.4414,
          "taker_buy_quote": 18476985.882359
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 2803.86,
          "high": 2830.06,
          "low": 2802.33,
          "close": 2815.65,
          "volume": 25268.9238,
          "close_time": 1763992799999,
          "quote_volume": 71306879.821793,
          "trades": 147273,
          "taker_buy_base": 10355.9872,
          "taker_buy_quote": 29214387.850043
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 2815.64,
          "high": 2848.63,
          "low": 2785.04,
          "close": 2832.0,
          "volume": 55916.2054,
          "close_time": 1763996399999,
          "quote_volume": 157304611.938914,
          "trades": 425754,
          "taker_buy_base": 31418.1409,
          "taker_buy_quote": 88418911.571898
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 2832.0,
          "high": 2860.37,
          "low": 2812.61,
          "close": 2846.47,
          "volume": 32257.1762,
          "close_time": 1763999999999,
          "quote_volume": 91517722.221336,
          "trades": 408151,
          "taker_buy_base": 16481.7272,
          "taker_buy_quote": 46768997.703866
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2846.47,
          "high": 2874.99,
          "low": 2842.82,
          "close": 2858.77,
          "volume": 38249.376,
          "close_time": 1764003599999,
          "quote_volume": 109256238.161183,
          "trades": 313560,
          "taker_buy_base": 26414.8091,
          "taker_buy_quote": 75445159.082576
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 2858.77,
          "high": 2944.03,
          "low": 2856.57,
          "close": 2940.03,
          "volume": 56202.3499,
          "close_time": 1764007199999,
          "quote_volume": 163454096.114043,
          "trades": 430439,
          "taker_buy_base": 29035.2429,
          "taker_buy_quote": 84342676.84617
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 2940.02,
          "high": 2963.61,
          "low": 2930.05,
          "close": 2957.53,
          "volume": 103610.9719,
          "close_time": 1764010799999,
          "quote_volume": 305396111.278737,
          "trades": 331571,
          "taker_buy_base": 31189.0414,
          "taker_buy_quote": 91924222.803004
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 2957.52,
          "high": 2979.63,
          "low": 2954.04,
          "close": 2959.0,
          "volume": 30096.4131,
          "close_time": 1764014399999,
          "quote_volume": 89345732.601659,
          "trades": 270647,
          "taker_buy_base": 14985.4314,
          "taker_buy_quote": 44475039.746352
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2959.0,
          "high": 2987.0,
          "low": 2952.51,
          "close": 2972.7,
          "volume": 23371.4282,
          "close_time": 1764017999999,
          "quote_volume": 69528937.321822,
          "trades": 258464,
          "taker_buy_base": 11623.0777,
          "taker_buy_quote": 34569847.711014
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 2972.68,
          "high": 2973.77,
          "low": 2947.77,
          "close": 2959.18,
          "volume": 16726.6569,
          "close_time": 1764021599999,
          "quote_volume": 49548410.766786,
          "trades": 182279,
          "taker_buy_base": 7525.4732,
          "taker_buy_quote": 22300690.76416
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 2959.18,
          "high": 2980.04,
          "low": 2952.31,
          "close": 2960.57,
          "volume": 9452.0867,
          "close_time": 1764025199999,
          "quote_volume": 28014301.867786,
          "trades": 126655,
          "taker_buy_base": 4702.9358,
          "taker_buy_quote": 13942356.592555
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 2960.56,
          "high": 2968.76,
          "low": 2952.09,
          "close": 2953.38,
          "volume": 13518.0521,
          "close_time": 1764028799999,
          "quote_volume": 40021090.387818,
          "trades": 103083,
          "taker_buy_base": 6528.5145,
          "taker_buy_quote": 19322292.716429
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2953.38,
          "high": 2953.38,
          "low": 2931.84,
          "close": 2943.03,
          "volume": 17195.4808,
          "close_time": 1764032399999,
          "quote_volume": 50593163.593267,
          "trades": 184085,
          "taker_buy_base": 7587.5706,
          "taker_buy_quote": 22322356.658467
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 2943.02,
          "high": 2947.92,
          "low": 2918.2,
          "close": 2919.27,
          "volume": 13413.4375,
          "close_time": 1764035999999,
          "quote_volume": 39400708.346582,
          "trades": 151833,
          "taker_buy_base": 7525.2888,
          "taker_buy_quote": 22120962.834784
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 2919.27,
          "high": 2934.48,
          "low": 2908.7,
          "close": 2930.71,
          "volume": 14606.497,
          "close_time": 1764039599999,
          "quote_volume": 42635660.218578,
          "trades": 153621,
          "taker_buy_base": 6052.0082,
          "taker_buy_quote": 17670643.864621
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 2930.71,
          "high": 2936.29,
          "low": 2904.39,
          "close": 2911.99,
          "volume": 10592.2602,
          "close_time": 1764043199999,
          "quote_volume": 30918827.719902,
          "trades": 127784,
          "taker_buy_base": 3857.4329,
          "taker_buy_quote": 11263659.080313
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2911.99,
          "high": 2943.03,
          "low": 2910.01,
          "close": 2937.56,
          "volume": 11484.7307,
          "close_time": 1764046799999,
          "quote_volume": 33637222.529261,
          "trades": 121244,
          "taker_buy_base": 6032.6635,
          "taker_buy_quote": 17662083.619835
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 2937.57,
          "high": 2938.57,
          "low": 2918.47,
          "close": 2928.61,
          "volume": 9547.9876,
          "close_time": 1764050399999,
          "quote_volume": 27967397.971391,
          "trades": 94817,
          "taker_buy_base": 3437.8602,
          "taker_buy_quote": 10073110.767869
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 2928.61,
          "high": 2928.61,
          "low": 2912.32,
          "close": 2922.3,
          "volume": 10631.6038,
          "close_time": 1764053999999,
          "quote_volume": 31047969.296613,
          "trades": 96285,
          "taker_buy_base": 4331.4965,
          "taker_buy_quote": 12645550.323851
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 2922.3,
          "high": 2925.45,
          "low": 2901.75,
          "close": 2902.77,
          "volume": 13183.909,
          "close_time": 1764057599999,
          "quote_volume": 38399939.948328,
          "trades": 112558,
          "taker_buy_base": 4177.976,
          "taker_buy_quote": 12172802.05259
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2902.77,
          "high": 2909.18,
          "low": 2868.56,
          "close": 2871.7,
          "volume": 23758.3695,
          "close_time": 1764061199999,
          "quote_volume": 68697148.663439,
          "trades": 156888,
          "taker_buy_base": 12538.8358,
          "taker_buy_quote": 36253948.804091
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 2871.7,
          "high": 2893.0,
          "low": 2865.09,
          "close": 2891.89,
          "volume": 27364.6698,
          "close_time": 1764064799999,
          "quote_volume": 78679352.317538,
          "trades": 181520,
          "taker_buy_base": 15186.4182,
          "taker_buy_quote": 43654507.313295
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 2891.89,
          "high": 2899.99,
          "low": 2879.99,
          "close": 2898.17,
          "volume": 14492.267,
          "close_time": 1764068399999,
          "quote_volume": 41901642.353345,
          "trades": 113478,
          "taker_buy_base": 5492.1805,
          "taker_buy_quote": 15882768.172503
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 2898.17,
          "high": 2899.39,
          "low": 2888.31,
          "close": 2891.01,
          "volume": 7210.0102,
          "close_time": 1764071999999,
          "quote_volume": 20862950.592375,
          "trades": 89537,
          "taker_buy_base": 2331.481,
          "taker_buy_quote": 6746544.015114
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2891.01,
          "high": 2933.23,
          "low": 2889.88,
          "close": 2927.14,
          "volume": 21793.8727,
          "close_time": 1764075599999,
          "quote_volume": 63607868.048235,
          "trades": 230687,
          "taker_buy_base": 11461.8293,
          "taker_buy_quote": 33441481.158507
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 2927.13,
          "high": 2934.0,
          "low": 2898.84,
          "close": 2907.69,
          "volume": 20817.9252,
          "close_time": 1764079199999,
          "quote_volume": 60723941.410086,
          "trades": 259256,
          "taker_buy_base": 10348.2942,
          "taker_buy_quote": 30187801.509417
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 2907.69,
          "high": 2922.35,
          "low": 2857.58,
          "close": 2881.32,
          "volume": 34869.7772,
          "close_time": 1764082799999,
          "quote_volume": 100655137.209219,
          "trades": 401616,
          "taker_buy_base": 16284.7676,
          "taker_buy_quote": 47026346.951511
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 2881.3,
          "high": 2915.44,
          "low": 2857.32,
          "close": 2895.45,
          "volume": 29153.9983,
          "close_time": 1764086399999,
          "quote_volume": 84127617.249704,
          "trades": 383407,
          "taker_buy_base": 15919.5341,
          "taker_buy_quote": 45955793.283579
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2895.46,
          "high": 2938.0,
          "low": 2887.38,
          "close": 2929.33,
          "volume": 16468.9302,
          "close_time": 1764089999999,
          "quote_volume": 48054008.23564,
          "trades": 241395,
          "taker_buy_base": 8745.8697,
          "taker_buy_quote": 25523522.341477
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 2929.33,
          "high": 2952.3,
          "low": 2920.37,
          "close": 2936.41,
          "volume": 19389.4317,
          "close_time": 1764093599999,
          "quote_volume": 56980509.432734,
          "trades": 214978,
          "taker_buy_base": 10632.22,
          "taker_buy_quote": 31246581.843769
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 2936.41,
          "high": 2958.53,
          "low": 2922.95,
          "close": 2924.21,
          "volume": 15883.831,
          "close_time": 1764097199999,
          "quote_volume": 46736457.897605,
          "trades": 175791,
          "taker_buy_base": 6858.9298,
          "taker_buy_quote": 20183474.776076
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 2924.2,
          "high": 2928.0,
          "low": 2872.09,
          "close": 2922.95,
          "volume": 27979.6427,
          "close_time": 1764100799999,
          "quote_volume": 81105252.051577,
          "trades": 237188,
          "taker_buy_base": 11390.1344,
          "taker_buy_quote": 33041509.751158
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2922.96,
          "high": 2943.14,
          "low": 2916.66,
          "close": 2929.1,
          "volume": 15202.8169,
          "close_time": 1764104399999,
          "quote_volume": 44575738.604886,
          "trades": 173833,
          "taker_buy_base": 6300.5978,
          "taker_buy_quote": 18472898.623135
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 2929.11,
          "high": 2945.66,
          "low": 2923.23,
          "close": 2931.31,
          "volume": 11550.8502,
          "close_time": 1764107999999,
          "quote_volume": 33857892.335456,
          "trades": 131752,
          "taker_buy_base": 4879.2532,
          "taker_buy_quote": 14312034.220715
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 2931.3,
          "high": 2978.23,
          "low": 2907.42,
          "close": 2970.42,
          "volume": 25751.6539,
          "close_time": 1764111599999,
          "quote_volume": 75752455.582819,
          "trades": 204340,
          "taker_buy_base": 13231.4799,
          "taker_buy_quote": 39023826.261958
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 2970.42,
          "high": 2980.82,
          "low": 2953.67,
          "close": 2959.36,
          "volume": 15342.4997,
          "close_time": 1764115199999,
          "quote_volume": 45535258.761752,
          "trades": 180373,
          "taker_buy_base": 7872.5076,
          "taker_buy_quote": 23365241.584734
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2959.36,
          "high": 2971.95,
          "low": 2949.82,
          "close": 2954.38,
          "volume": 14866.3133,
          "close_time": 1764118799999,
          "quote_volume": 43954697.504436,
          "trades": 129080,
          "taker_buy_base": 4864.3457,
          "taker_buy_quote": 14387329.981381
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 2954.38,
          "high": 2984.0,
          "low": 2945.6,
          "close": 2970.32,
          "volume": 17659.5516,
          "close_time": 1764122399999,
          "quote_volume": 52271803.383181,
          "trades": 152949,
          "taker_buy_base": 6455.9863,
          "taker_buy_quote": 19147704.067236
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 2970.32,
          "high": 2976.5,
          "low": 2956.38,
          "close": 2956.8,
          "volume": 7452.3628,
          "close_time": 1764125999999,
          "quote_volume": 22117151.572,
          "trades": 105168,
          "taker_buy_base": 3341.1659,
          "taker_buy_quote": 9916708.096868
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 2956.8,
          "high": 2964.83,
          "low": 2922.08,
          "close": 2927.2,
          "volume": 20813.3449,
          "close_time": 1764129599999,
          "quote_volume": 61113518.086625,
          "trades": 118559,
          "taker_buy_base": 5019.7939,
          "taker_buy_quote": 14754763.274511
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2927.19,
          "high": 2939.69,
          "low": 2921.11,
          "close": 2930.87,
          "volume": 14278.1367,
          "close_time": 1764133199999,
          "quote_volume": 41856361.976156,
          "trades": 93163,
          "taker_buy_base": 5298.3588,
          "taker_buy_quote": 15527494.012855
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 2930.87,
          "high": 2953.32,
          "low": 2930.27,
          "close": 2944.51,
          "volume": 12230.0451,
          "close_time": 1764136799999,
          "quote_volume": 35989402.468966,
          "trades": 121384,
          "taker_buy_base": 5035.7243,
          "taker_buy_quote": 14819859.745157
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 2944.51,
          "high": 2954.67,
          "low": 2932.25,
          "close": 2946.38,
          "volume": 10609.5174,
          "close_time": 1764140399999,
          "quote_volume": 31217235.25343,
          "trades": 124015,
          "taker_buy_base": 3749.6307,
          "taker_buy_quote": 11037476.180714
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 2946.38,
          "high": 2949.6,
          "low": 2935.32,
          "close": 2944.52,
          "volume": 6752.6754,
          "close_time": 1764143999999,
          "quote_volume": 19868015.512854,
          "trades": 93937,
          "taker_buy_base": 2945.289,
          "taker_buy_quote": 8666755.501566
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2944.52,
          "high": 2949.27,
          "low": 2912.0,
          "close": 2913.04,
          "volume": 10895.3477,
          "close_time": 1764147599999,
          "quote_volume": 31897360.066533,
          "trades": 115878,
          "taker_buy_base": 4314.9065,
          "taker_buy_quote": 12634295.764525
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 2913.03,
          "high": 2917.54,
          "low": 2902.12,
          "close": 2907.21,
          "volume": 11577.828,
          "close_time": 1764151199999,
          "quote_volume": 33687613.540003,
          "trades": 111127,
          "taker_buy_base": 5600.5067,
          "taker_buy_quote": 16296697.784665
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 2907.21,
          "high": 2917.88,
          "low": 2905.71,
          "close": 2914.22,
          "volume": 9687.0329,
          "close_time": 1764154799999,
          "quote_volume": 28203709.655116,
          "trades": 94054,
          "taker_buy_base": 5721.6801,
          "taker_buy_quote": 16657702.365598
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 2914.22,
          "high": 2917.99,
          "low": 2907.5,
          "close": 2914.0,
          "volume": 6695.0853,
          "close_time": 1764158399999,
          "quote_volume": 19500570.719808,
          "trades": 86873,
          "taker_buy_base": 2701.0705,
          "taker_buy_quote": 7867849.701511
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2913.99,
          "high": 2917.99,
          "low": 2888.69,
          "close": 2901.6,
          "volume": 13371.3615,
          "close_time": 1764161999999,
          "quote_volume": 38778252.677219,
          "trades": 161806,
          "taker_buy_base": 6038.2301,
          "taker_buy_quote": 17516116.062974
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 2901.6,
          "high": 2936.65,
          "low": 2899.72,
          "close": 2934.25,
          "volume": 13689.6418,
          "close_time": 1764165599999,
          "quote_volume": 39971682.394517,
          "trades": 156234,
          "taker_buy_base": 7772.1153,
          "taker_buy_quote": 22692125.084429
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 2934.26,
          "high": 2947.4,
          "low": 2905.17,
          "close": 2910.8,
          "volume": 23819.345,
          "close_time": 1764169199999,
          "quote_volume": 69780267.416373,
          "trades": 259144,
          "taker_buy_base": 11530.8117,
          "taker_buy_quote": 33798685.233132
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 2910.79,
          "high": 2939.55,
          "low": 2907.54,
          "close": 2927.41,
          "volume": 18729.3506,
          "close_time": 1764172799999,
          "quote_volume": 54756241.349162,
          "trades": 291018,
          "taker_buy_base": 10819.8231,
          "taker_buy_quote": 31632979.057734
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2927.4,
          "high": 2959.5,
          "low": 2926.37,
          "close": 2946.25,
          "volume": 30709.6076,
          "close_time": 1764176399999,
          "quote_volume": 90509349.111534,
          "trades": 253250,
          "taker_buy_base": 17179.1053,
          "taker_buy_quote": 50620362.999342
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 2946.25,
          "high": 3034.87,
          "low": 2939.23,
          "close": 3026.89,
          "volume": 42201.226,
          "close_time": 1764179999999,
          "quote_volume": 126411616.524701,
          "trades": 390663,
          "taker_buy_base": 26034.3443,
          "taker_buy_quote": 77977947.363069
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 3026.88,
          "high": 3045.0,
          "low": 3013.93,
          "close": 3034.22,
          "volume": 27009.6803,
          "close_time": 1764183599999,
          "quote_volume": 81890905.944433,
          "trades": 291513,
          "taker_buy_base": 13747.5341,
          "taker_buy_quote": 41684693.783699
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 3034.22,
          "high": 3038.41,
          "low": 3017.79,
          "close": 3032.28,
          "volume": 12543.7285,
          "close_time": 1764187199999,
          "quote_volume": 38000164.561106,
          "trades": 196703,
          "taker_buy_base": 6100.0935,
          "taker_buy_quote": 18481939.907067
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 3032.28,
          "high": 3032.28,
          "low": 3008.53,
          "close": 3024.86,
          "volume": 11193.0715,
          "close_time": 1764190799999,
          "quote_volume": 33802178.556372,
          "trades": 196700,
          "taker_buy_base": 4686.6957,
          "taker_buy_quote": 14152840.091128
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 3024.85,
          "high": 3035.91,
          "low": 3015.9,
          "close": 3021.7,
          "volume": 8627.7085,
          "close_time": 1764194399999,
          "quote_volume": 26104762.35122,
          "trades": 159240,
          "taker_buy_base": 4000.4641,
          "taker_buy_quote": 12105294.602214
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 3021.7,
          "high": 3033.6,
          "low": 3018.59,
          "close": 3027.88,
          "volume": 8170.682,
          "close_time": 1764197999999,
          "quote_volume": 24715409.020604,
          "trades": 95257,
          "taker_buy_base": 4008.6973,
          "taker_buy_quote": 12127570.747599
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 3027.87,
          "high": 3033.47,
          "low": 3017.26,
          "close": 3026.56,
          "volume": 10952.6816,
          "close_time": 1764201599999,
          "quote_volume": 33138702.813258,
          "trades": 113298,
          "taker_buy_base": 5029.6512,
          "taker_buy_quote": 15221043.461382
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 3026.56,
          "high": 3048.0,
          "low": 3004.61,
          "close": 3035.59,
          "volume": 17814.6845,
          "close_time": 1764205199999,
          "quote_volume": 53939818.852035,
          "trades": 143891,
          "taker_buy_base": 8873.2906,
          "taker_buy_quote": 26888261.861881
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 3035.59,
          "high": 3057.3,
          "low": 3028.06,
          "close": 3052.6,
          "volume": 15480.3944,
          "close_time": 1764208799999,
          "quote_volume": 47089060.692587,
          "trades": 176764,
          "taker_buy_base": 7421.7518,
          "taker_buy_quote": 22585804.418657
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 3052.6,
          "high": 3071.37,
          "low": 3036.78,
          "close": 3037.46,
          "volume": 27699.8873,
          "close_time": 1764212399999,
          "quote_volume": 84629767.673274,
          "trades": 269378,
          "taker_buy_base": 14257.4639,
          "taker_buy_quote": 43569941.909555
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 3037.46,
          "high": 3052.0,
          "low": 3030.1,
          "close": 3033.53,
          "volume": 12561.6172,
          "close_time": 1764215999999,
          "quote_volume": 38185672.721675,
          "trades": 145440,
          "taker_buy_base": 4770.8424,
          "taker_buy_quote": 14506202.326975
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 3033.53,
          "high": 3053.98,
          "low": 3031.76,
          "close": 3041.4,
          "volume": 7933.7341,
          "close_time": 1764219599999,
          "quote_volume": 24142840.261566,
          "trades": 93876,
          "taker_buy_base": 3877.0523,
          "taker_buy_quote": 11797910.934759
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 3041.4,
          "high": 3045.8,
          "low": 3017.45,
          "close": 3023.49,
          "volume": 12523.6525,
          "close_time": 1764223199999,
          "quote_volume": 37932455.761274,
          "trades": 117772,
          "taker_buy_base": 4329.8473,
          "taker_buy_quote": 13120592.854578
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 3023.49,
          "high": 3034.5,
          "low": 3022.75,
          "close": 3028.04,
          "volume": 6473.2614,
          "close_time": 1764226799999,
          "quote_volume": 19605136.868943,
          "trades": 91099,
          "taker_buy_base": 2875.1242,
          "taker_buy_quote": 8708492.982083
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 3028.04,
          "high": 3036.34,
          "low": 3025.86,
          "close": 3033.9,
          "volume": 7069.1827,
          "close_time": 1764230399999,
          "quote_volume": 21430160.219233,
          "trades": 80741,
          "taker_buy_base": 2551.069,
          "taker_buy_quote": 7732619.185755
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 3033.89,
          "high": 3035.53,
          "low": 3017.78,
          "close": 3028.18,
          "volume": 9250.2674,
          "close_time": 1764233999999,
          "quote_volume": 27981222.523936,
          "trades": 104338,
          "taker_buy_base": 2655.6702,
          "taker_buy_quote": 8033115.800161
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 3028.17,
          "high": 3044.73,
          "low": 3025.46,
          "close": 3027.93,
          "volume": 10752.3074,
          "close_time": 1764237599999,
          "quote_volume": 32611703.572158,
          "trades": 130874,
          "taker_buy_base": 4579.7152,
          "taker_buy_quote": 13892014.736278
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 3027.93,
          "high": 3036.1,
          "low": 3021.89,
          "close": 3034.69,
          "volume": 6535.5159,
          "close_time": 1764241199999,
          "quote_volume": 19800924.173021,
          "trades": 86765,
          "taker_buy_base": 2959.255,
          "taker_buy_quote": 8966830.880731
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 3034.69,
          "high": 3036.17,
          "low": 3023.46,
          "close": 3028.54,
          "volume": 4813.4123,
          "close_time": 1764244799999,
          "quote_volume": 14583890.891126,
          "trades": 61542,
          "taker_buy_base": 2081.2264,
          "taker_buy_quote": 6306373.674355
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 3028.54,
          "high": 3030.49,
          "low": 2988.66,
          "close": 2991.3,
          "volume": 19819.5338,
          "close_time": 1764248399999,
          "quote_volume": 59637797.006763,
          "trades": 132489,
          "taker_buy_base": 8104.6769,
          "taker_buy_quote": 24391090.20005
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 2991.3,
          "high": 3002.01,
          "low": 2988.05,
          "close": 2995.34,
          "volume": 19586.0389,
          "close_time": 1764251999999,
          "quote_volume": 58680386.974119,
          "trades": 176468,
          "taker_buy_base": 9077.8096,
          "taker_buy_quote": 27199374.664169
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 2995.34,
          "high": 2999.42,
          "low": 2985.78,
          "close": 2996.32,
          "volume": 12132.2501,
          "close_time": 1764255599999,
          "quote_volume": 36321389.12112,
          "trades": 117115,
          "taker_buy_base": 6397.193,
          "taker_buy_quote": 19154513.716465
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 2996.33,
          "high": 3014.66,
          "low": 2990.42,
          "close": 3010.97,
          "volume": 14088.5966,
          "close_time": 1764259199999,
          "quote_volume": 42318491.738069,
          "trades": 143036,
          "taker_buy_base": 7290.5062,
          "taker_buy_quote": 21907930.418035
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 3010.97,
          "high": 3027.17,
          "low": 3004.83,
          "close": 3021.03,
          "volume": 15354.4038,
          "close_time": 1764262799999,
          "quote_volume": 46321995.792195,
          "trades": 159346,
          "taker_buy_base": 8259.2569,
          "taker_buy_quote": 24923087.378899
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 3021.04,
          "high": 3024.24,
          "low": 3013.15,
          "close": 3020.03,
          "volume": 8121.3955,
          "close_time": 1764266399999,
          "quote_volume": 24517398.165689,
          "trades": 110400,
          "taker_buy_base": 4607.9532,
          "taker_buy_quote": 13912149.602981
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 3020.02,
          "high": 3039.99,
          "low": 3016.46,
          "close": 3037.9,
          "volume": 11059.8948,
          "close_time": 1764269999999,
          "quote_volume": 33492840.89642,
          "trades": 140411,
          "taker_buy_base": 5993.2801,
          "taker_buy_quote": 18149357.668624
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 3037.89,
          "high": 3037.89,
          "low": 3027.24,
          "close": 3032.02,
          "volume": 7399.2022,
          "close_time": 1764273599999,
          "quote_volume": 22436969.475215,
          "trades": 97404,
          "taker_buy_base": 3098.5886,
          "taker_buy_quote": 9396433.422757
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 3032.01,
          "high": 3044.44,
          "low": 3030.36,
          "close": 3038.93,
          "volume": 6409.353,
          "close_time": 1764277199999,
          "quote_volume": 19472775.453108,
          "trades": 77699,
          "taker_buy_base": 3860.1575,
          "taker_buy_quote": 11728825.855957
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 3038.93,
          "high": 3043.97,
          "low": 3030.09,
          "close": 3032.36,
          "volume": 6766.025,
          "close_time": 1764280799999,
          "quote_volume": 20543525.888841,
          "trades": 81356,
          "taker_buy_base": 2985.5947,
          "taker_buy_quote": 9065779.655602
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 3032.36,
          "high": 3034.5,
          "low": 3003.88,
          "close": 3010.92,
          "volume": 10149.6229,
          "close_time": 1764284399999,
          "quote_volume": 30628296.205754,
          "trades": 88517,
          "taker_buy_base": 4263.2762,
          "taker_buy_quote": 12853269.057061
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 3010.91,
          "high": 3023.3,
          "low": 3007.71,
          "close": 3015.23,
          "volume": 5186.1618,
          "close_time": 1764287999999,
          "quote_volume": 15638231.171588,
          "trades": 90755,
          "taker_buy_base": 2574.0688,
          "taker_buy_quote": 7762418.578167
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 3015.23,
          "high": 3023.97,
          "low": 3009.09,
          "close": 3014.62,
          "volume": 10064.4093,
          "close_time": 1764291599999,
          "quote_volume": 30323272.001947,
          "trades": 79726,
          "taker_buy_base": 3632.88,
          "taker_buy_quote": 10950347.171067
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 3014.61,
          "high": 3017.01,
          "low": 2994.36,
          "close": 2998.41,
          "volume": 12510.8927,
          "close_time": 1764295199999,
          "quote_volume": 37561933.943817,
          "trades": 159322,
          "taker_buy_base": 4233.5305,
          "taker_buy_quote": 12708714.944115
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 2998.42,
          "high": 3015.3,
          "low": 2996.41,
          "close": 3012.63,
          "volume": 8843.308,
          "close_time": 1764298799999,
          "quote_volume": 26564183.867546,
          "trades": 135946,
          "taker_buy_base": 4152.954,
          "taker_buy_quote": 12476273.084258
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 3012.63,
          "high": 3015.08,
          "low": 3002.32,
          "close": 3008.63,
          "volume": 6896.0675,
          "close_time": 1764302399999,
          "quote_volume": 20747821.426775,
          "trades": 82788,
          "taker_buy_base": 2762.2074,
          "taker_buy_quote": 8310154.708184
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 3008.64,
          "high": 3019.63,
          "low": 3005.7,
          "close": 3017.4,
          "volume": 6358.3397,
          "close_time": 1764305999999,
          "quote_volume": 19164253.477267,
          "trades": 75513,
          "taker_buy_base": 3247.6331,
          "taker_buy_quote": 9787637.632855
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 3017.4,
          "high": 3028.94,
          "low": 3015.21,
          "close": 3024.47,
          "volume": 9381.3308,
          "close_time": 1764309599999,
          "quote_volume": 28366377.815788,
          "trades": 83552,
          "taker_buy_base": 4520.1424,
          "taker_buy_quote": 13667882.098599
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 3024.46,
          "high": 3024.47,
          "low": 3003.35,
          "close": 3010.01,
          "volume": 8572.1205,
          "close_time": 1764313199999,
          "quote_volume": 25835268.470026,
          "trades": 79972,
          "taker_buy_base": 3670.5854,
          "taker_buy_quote": 11062911.393875
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 3010.01,
          "high": 3023.13,
          "low": 3000.7,
          "close": 3001.91,
          "volume": 19244.3442,
          "close_time": 1764316799999,
          "quote_volume": 57977541.889525,
          "trades": 89859,
          "taker_buy_base": 9397.9289,
          "taker_buy_quote": 28327859.416549
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 3001.9,
          "high": 3077.77,
          "low": 3001.59,
          "close": 3065.24,
          "volume": 39712.4741,
          "close_time": 1764320399999,
          "quote_volume": 120943056.444064,
          "trades": 222605,
          "taker_buy_base": 23834.9406,
          "taker_buy_quote": 72485062.235066
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 3065.24,
          "high": 3072.99,
          "low": 3048.51,
          "close": 3055.27,
          "volume": 12204.5392,
          "close_time": 1764323999999,
          "quote_volume": 37334891.12645,
          "trades": 167936,
          "taker_buy_base": 6697.0541,
          "taker_buy_quote": 20486879.778763
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 3055.27,
          "high": 3063.69,
          "low": 3047.24,
          "close": 3060.96,
          "volume": 8166.3245,
          "close_time": 1764327599999,
          "quote_volume": 24942312.452075,
          "trades": 106004,
          "taker_buy_base": 4368.0958,
          "taker_buy_quote": 13343299.00773
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 3060.97,
          "high": 3062.27,
          "low": 3018.14,
          "close": 3034.02,
          "volume": 14385.6131,
          "close_time": 1764331199999,
          "quote_volume": 43674359.098113,
          "trades": 178414,
          "taker_buy_base": 6060.1175,
          "taker_buy_quote": 18385227.661546
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 3034.02,
          "high": 3046.4,
          "low": 3032.55,
          "close": 3036.08,
          "volume": 7131.1567,
          "close_time": 1764334799999,
          "quote_volume": 21675334.447962,
          "trades": 82332,
          "taker_buy_base": 3952.3563,
          "taker_buy_quote": 12012708.504993
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 3036.08,
          "high": 3087.67,
          "low": 3026.32,
          "close": 3073.91,
          "volume": 20097.9379,
          "close_time": 1764338399999,
          "quote_volume": 61483018.916877,
          "trades": 193389,
          "taker_buy_base": 11427.8475,
          "taker_buy_quote": 34946122.623328
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 3073.91,
          "high": 3099.0,
          "low": 3052.02,
          "close": 3067.38,
          "volume": 30522.1874,
          "close_time": 1764341999999,
          "quote_volume": 93845248.661014,
          "trades": 325206,
          "taker_buy_base": 16617.2499,
          "taker_buy_quote": 51101617.008622
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 3067.38,
          "high": 3092.0,
          "low": 3055.63,
          "close": 3073.77,
          "volume": 25214.319,
          "close_time": 1764345599999,
          "quote_volume": 77462937.611939,
          "trades": 320917,
          "taker_buy_base": 13616.4405,
          "taker_buy_quote": 41835963.597541
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 3073.78,
          "high": 3074.4,
          "low": 3021.6,
          "close": 3025.59,
          "volume": 28629.3545,
          "close_time": 1764349199999,
          "quote_volume": 87047156.207646,
          "trades": 327391,
          "taker_buy_base": 13308.5811,
          "taker_buy_quote": 40461888.431496
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 3025.6,
          "high": 3044.25,
          "low": 3011.22,
          "close": 3034.78,
          "volume": 27756.2849,
          "close_time": 1764352799999,
          "quote_volume": 83960730.198978,
          "trades": 279874,
          "taker_buy_base": 13596.299,
          "taker_buy_quote": 41153703.117573
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 3034.76,
          "high": 3049.01,
          "low": 3024.41,
          "close": 3042.61,
          "volume": 13294.5353,
          "close_time": 1764356399999,
          "quote_volume": 40379236.945499,
          "trades": 190158,
          "taker_buy_base": 6961.876,
          "taker_buy_quote": 21148354.353315
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 3042.6,
          "high": 3060.0,
          "low": 3037.5,
          "close": 3050.0,
          "volume": 10066.8522,
          "close_time": 1764359999999,
          "quote_volume": 30700073.35588,
          "trades": 117465,
          "taker_buy_base": 5230.3507,
          "taker_buy_quote": 15952614.31647
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 3049.99,
          "high": 3057.82,
          "low": 3036.05,
          "close": 3056.38,
          "volume": 8306.4778,
          "close_time": 1764363599999,
          "quote_volume": 25343097.056386,
          "trades": 106181,
          "taker_buy_base": 3133.8287,
          "taker_buy_quote": 9560992.69148
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 3056.38,
          "high": 3059.48,
          "low": 3036.13,
          "close": 3036.55,
          "volume": 6562.0327,
          "close_time": 1764367199999,
          "quote_volume": 20004640.502523,
          "trades": 80651,
          "taker_buy_base": 2397.8481,
          "taker_buy_quote": 7311622.992253
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 3036.56,
          "high": 3042.84,
          "low": 3020.57,
          "close": 3039.53,
          "volume": 8546.3739,
          "close_time": 1764370799999,
          "quote_volume": 25914996.271141,
          "trades": 110354,
          "taker_buy_base": 4168.7793,
          "taker_buy_quote": 12644266.101648
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 3039.54,
          "high": 3045.53,
          "low": 3030.3,
          "close": 3031.15,
          "volume": 4148.7516,
          "close_time": 1764374399999,
          "quote_volume": 12606018.525571,
          "trades": 66923,
          "taker_buy_base": 1625.0908,
          "taker_buy_quote": 4937992.770209
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 3031.14,
          "high": 3039.07,
          "low": 3029.94,
          "close": 3035.95,
          "volume": 5088.5312,
          "close_time": 1764377999999,
          "quote_volume": 15441807.86414,
          "trades": 79931,
          "taker_buy_base": 2831.8753,
          "taker_buy_quote": 8594234.243393
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 3035.94,
          "high": 3052.64,
          "low": 3032.35,
          "close": 3038.51,
          "volume": 6292.7999,
          "close_time": 1764381599999,
          "quote_volume": 19140965.116086,
          "trades": 86982,
          "taker_buy_base": 3469.4991,
          "taker_buy_quote": 10553359.646786
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 3038.51,
          "high": 3040.27,
          "low": 3023.58,
          "close": 3030.51,
          "volume": 6368.1891,
          "close_time": 1764385199999,
          "quote_volume": 19306070.300696,
          "trades": 67667,
          "taker_buy_base": 3569.1728,
          "taker_buy_quote": 10820032.095616
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 3030.51,
          "high": 3036.0,
          "low": 3017.73,
          "close": 3022.6,
          "volume": 6805.8259,
          "close_time": 1764388799999,
          "quote_volume": 20589045.066869,
          "trades": 59947,
          "taker_buy_base": 2569.292,
          "taker_buy_quote": 7776159.641564
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 3022.61,
          "high": 3045.6,
          "low": 3020.0,
          "close": 3041.04,
          "volume": 6376.7451,
          "close_time": 1764392399999,
          "quote_volume": 19328251.319029,
          "trades": 52828,
          "taker_buy_base": 3984.7625,
          "taker_buy_quote": 12078638.462534
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 3041.01,
          "high": 3043.26,
          "low": 3031.4,
          "close": 3033.21,
          "volume": 5840.4203,
          "close_time": 1764395999999,
          "quote_volume": 17750706.576064,
          "trades": 39331,
          "taker_buy_base": 2270.5417,
          "taker_buy_quote": 6900107.480552
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 3033.21,
          "high": 3038.45,
          "low": 2992.5,
          "close": 3007.64,
          "volume": 21897.2576,
          "close_time": 1764399599999,
          "quote_volume": 65918002.270542,
          "trades": 115334,
          "taker_buy_base": 7190.9836,
          "taker_buy_quote": 21645469.788892
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 3007.64,
          "high": 3014.51,
          "low": 2995.8,
          "close": 3004.9,
          "volume": 8437.5736,
          "close_time": 1764403199999,
          "quote_volume": 25358933.3687,
          "trades": 80752,
          "taker_buy_base": 3364.6882,
          "taker_buy_quote": 10112681.725599
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 3004.9,
          "high": 3011.41,
          "low": 3001.03,
          "close": 3008.29,
          "volume": 5129.7948,
          "close_time": 1764406799999,
          "quote_volume": 15425299.993389,
          "trades": 78594,
          "taker_buy_base": 2325.0335,
          "taker_buy_quote": 6991633.024921
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 3008.28,
          "high": 3010.4,
          "low": 2998.35,
          "close": 3002.05,
          "volume": 8389.8706,
          "close_time": 1764410399999,
          "quote_volume": 25199522.688711,
          "trades": 68334,
          "taker_buy_base": 2266.5639,
          "taker_buy_quote": 6809931.868738
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 3002.05,
          "high": 3007.95,
          "low": 2986.09,
          "close": 2997.32,
          "volume": 14219.3495,
          "close_time": 1764413999999,
          "quote_volume": 42642706.403138,
          "trades": 105621,
          "taker_buy_base": 5892.1603,
          "taker_buy_quote": 17670919.283993
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 2997.31,
          "high": 3002.86,
          "low": 2992.08,
          "close": 2999.82,
          "volume": 9857.1595,
          "close_time": 1764417599999,
          "quote_volume": 29550302.601718,
          "trades": 55643,
          "taker_buy_base": 5393.592,
          "taker_buy_quote": 16172444.926628
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2999.82,
          "high": 3002.3,
          "low": 2992.68,
          "close": 2997.22,
          "volume": 6908.8901,
          "close_time": 1764421199999,
          "quote_volume": 20708845.950886,
          "trades": 63928,
          "taker_buy_base": 3298.159,
          "taker_buy_quote": 9886821.449757
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 2997.21,
          "high": 3001.97,
          "low": 2992.39,
          "close": 2998.4,
          "volume": 4964.9233,
          "close_time": 1764424799999,
          "quote_volume": 14883592.096104,
          "trades": 61479,
          "taker_buy_base": 2333.691,
          "taker_buy_quote": 6995907.136982
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 2998.4,
          "high": 2998.72,
          "low": 2986.4,
          "close": 2988.28,
          "volume": 15545.4928,
          "close_time": 1764428399999,
          "quote_volume": 46514795.589137,
          "trades": 100673,
          "taker_buy_base": 3555.8465,
          "taker_buy_quote": 10640659.412255
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 2988.29,
          "high": 3014.09,
          "low": 2988.29,
          "close": 3007.41,
          "volume": 17318.0464,
          "close_time": 1764431999999,
          "quote_volume": 51991658.192144,
          "trades": 135914,
          "taker_buy_base": 7296.5578,
          "taker_buy_quote": 21907527.165716
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 3007.41,
          "high": 3011.31,
          "low": 2998.37,
          "close": 3003.07,
          "volume": 12386.3867,
          "close_time": 1764435599999,
          "quote_volume": 37200619.06864,
          "trades": 101365,
          "taker_buy_base": 3562.4277,
          "taker_buy_quote": 10699091.425563
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 3003.07,
          "high": 3004.5,
          "low": 2966.88,
          "close": 2969.98,
          "volume": 19747.667,
          "close_time": 1764439199999,
          "quote_volume": 58926749.547498,
          "trades": 130230,
          "taker_buy_base": 8474.6558,
          "taker_buy_quote": 25276317.296754
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 2969.98,
          "high": 2998.45,
          "low": 2961.91,
          "close": 2994.72,
          "volume": 17579.192,
          "close_time": 1764442799999,
          "quote_volume": 52389705.618264,
          "trades": 149827,
          "taker_buy_base": 9492.5167,
          "taker_buy_quote": 28292537.69993
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 2994.73,
          "high": 2999.81,
          "low": 2984.0,
          "close": 2988.47,
          "volume": 4628.9189,
          "close_time": 1764446399999,
          "quote_volume": 13852356.234122,
          "trades": 54693,
          "taker_buy_base": 1968.1617,
          "taker_buy_quote": 5891131.279757
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2988.47,
          "high": 2999.16,
          "low": 2983.1,
          "close": 2997.42,
          "volume": 3653.4837,
          "close_time": 1764449999999,
          "quote_volume": 10927390.579451,
          "trades": 66426,
          "taker_buy_base": 2202.5113,
          "taker_buy_quote": 6589665.960401
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 2997.42,
          "high": 2999.17,
          "low": 2982.49,
          "close": 2994.18,
          "volume": 3667.386,
          "close_time": 1764453599999,
          "quote_volume": 10972139.819665,
          "trades": 62341,
          "taker_buy_base": 1790.0511,
          "taker_buy_quote": 5355626.845175
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 2994.19,
          "high": 2995.88,
          "low": 2984.09,
          "close": 2988.83,
          "volume": 4074.4943,
          "close_time": 1764457199999,
          "quote_volume": 12179939.049615,
          "trades": 62951,
          "taker_buy_base": 2412.1351,
          "taker_buy_quote": 7211246.490212
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 2988.83,
          "high": 2994.05,
          "low": 2985.74,
          "close": 2989.16,
          "volume": 2725.732,
          "close_time": 1764460799999,
          "quote_volume": 8149329.285118,
          "trades": 49797,
          "taker_buy_base": 1519.1378,
          "taker_buy_quote": 4541633.253159
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2989.17,
          "high": 2999.67,
          "low": 2987.95,
          "close": 2997.31,
          "volume": 3169.2708,
          "close_time": 1764464399999,
          "quote_volume": 9494639.205321,
          "trades": 53360,
          "taker_buy_base": 1843.9955,
          "taker_buy_quote": 5524298.764138
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 2997.31,
          "high": 3012.29,
          "low": 2996.33,
          "close": 3004.97,
          "volume": 6218.0609,
          "close_time": 1764467999999,
          "quote_volume": 18696821.512299,
          "trades": 61829,
          "taker_buy_base": 3398.0402,
          "taker_buy_quote": 10217374.521251
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 3004.96,
          "high": 3011.94,
          "low": 2990.38,
          "close": 2990.96,
          "volume": 4973.8916,
          "close_time": 1764471599999,
          "quote_volume": 14930573.883028,
          "trades": 59701,
          "taker_buy_base": 1769.0054,
          "taker_buy_quote": 5313103.015274
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 2990.96,
          "high": 3005.43,
          "low": 2975.3,
          "close": 3001.69,
          "volume": 8342.7414,
          "close_time": 1764475199999,
          "quote_volume": 24939559.763347,
          "trades": 83712,
          "taker_buy_base": 3953.1169,
          "taker_buy_quote": 11822491.662465
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 3001.68,
          "high": 3003.45,
          "low": 2995.74,
          "close": 2998.49,
          "volume": 2354.0327,
          "close_time": 1764478799999,
          "quote_volume": 7060993.289342,
          "trades": 40791,
          "taker_buy_base": 937.7854,
          "taker_buy_quote": 2813369.783745
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 2998.49,
          "high": 2998.51,
          "low": 2985.69,
          "close": 2992.3,
          "volume": 5631.133,
          "close_time": 1764482399999,
          "quote_volume": 16839865.895757,
          "trades": 47367,
          "taker_buy_base": 2384.758,
          "taker_buy_quote": 7132663.845893
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 2992.3,
          "high": 3000.85,
          "low": 2987.04,
          "close": 2997.86,
          "volume": 3047.0143,
          "close_time": 1764485999999,
          "quote_volume": 9127412.364617,
          "trades": 51629,
          "taker_buy_base": 1630.957,
          "taker_buy_quote": 4885050.510519
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 2997.86,
          "high": 3008.9,
          "low": 2996.25,
          "close": 3005.22,
          "volume": 3438.6445,
          "close_time": 1764489599999,
          "quote_volume": 10328831.836686,
          "trades": 46764,
          "taker_buy_base": 1460.2252,
          "taker_buy_quote": 4386391.752798
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 3005.22,
          "high": 3018.48,
          "low": 3002.57,
          "close": 3006.88,
          "volume": 7926.0099,
          "close_time": 1764493199999,
          "quote_volume": 23864558.80511,
          "trades": 104006,
          "taker_buy_base": 3611.469,
          "taker_buy_quote": 10875324.336406
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 3006.88,
          "high": 3015.0,
          "low": 3004.45,
          "close": 3010.16,
          "volume": 5095.4649,
          "close_time": 1764496799999,
          "quote_volume": 15329488.827512,
          "trades": 75654,
          "taker_buy_base": 2669.7704,
          "taker_buy_quote": 8033035.315279
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 3010.16,
          "high": 3011.56,
          "low": 3005.98,
          "close": 3009.59,
          "volume": 4713.219,
          "close_time": 1764500399999,
          "quote_volume": 14184124.403636,
          "trades": 46056,
          "taker_buy_base": 1324.9158,
          "taker_buy_quote": 3987132.676112
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 3009.59,
          "high": 3017.61,
          "low": 2999.94,
          "close": 3003.36,
          "volume": 5556.6529,
          "close_time": 1764503999999,
          "quote_volume": 16710221.245847,
          "trades": 62285,
          "taker_buy_base": 2362.063,
          "taker_buy_quote": 7103954.480895
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 3003.37,
          "high": 3033.53,
          "low": 3000.34,
          "close": 3025.99,
          "volume": 11634.0596,
          "close_time": 1764507599999,
          "quote_volume": 35151155.395164,
          "trades": 107653,
          "taker_buy_base": 6852.9814,
          "taker_buy_quote": 20705348.803739
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 3025.99,
          "high": 3053.02,
          "low": 3022.51,
          "close": 3048.99,
          "volume": 21862.5951,
          "close_time": 1764511199999,
          "quote_volume": 66489634.126838,
          "trades": 172399,
          "taker_buy_base": 10411.7803,
          "taker_buy_quote": 31674665.309828
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 3049.0,
          "high": 3051.01,
          "low": 3027.41,
          "close": 3037.84,
          "volume": 13453.9962,
          "close_time": 1764514799999,
          "quote_volume": 40880232.872513,
          "trades": 110016,
          "taker_buy_base": 5522.6113,
          "taker_buy_quote": 16777326.564674
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 3037.83,
          "high": 3037.83,
          "low": 3024.69,
          "close": 3028.69,
          "volume": 13847.1171,
          "close_time": 1764518399999,
          "quote_volume": 41941157.524047,
          "trades": 84175,
          "taker_buy_base": 9888.7845,
          "taker_buy_quote": 29948545.863386
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 3028.69,
          "high": 3049.34,
          "low": 3028.24,
          "close": 3043.57,
          "volume": 9136.8847,
          "close_time": 1764521999999,
          "quote_volume": 27802708.167121,
          "trades": 102028,
          "taker_buy_base": 4238.909,
          "taker_buy_quote": 12895661.25758
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 3043.57,
          "high": 3044.33,
          "low": 3031.49,
          "close": 3041.01,
          "volume": 9475.6127,
          "close_time": 1764525599999,
          "quote_volume": 28782941.749148,
          "trades": 94319,
          "taker_buy_base": 2774.8636,
          "taker_buy_quote": 8431575.678353
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 3041.02,
          "high": 3041.5,
          "low": 3029.06,
          "close": 3036.9,
          "volume": 3891.5617,
          "close_time": 1764529199999,
          "quote_volume": 11809196.976139,
          "trades": 57975,
          "taker_buy_base": 1567.5814,
          "taker_buy_quote": 4756995.202326
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 3036.9,
          "high": 3040.97,
          "low": 3029.39,
          "close": 3034.71,
          "volume": 4418.0306,
          "close_time": 1764532799999,
          "quote_volume": 13405025.801814,
          "trades": 54840,
          "taker_buy_base": 2151.6236,
          "taker_buy_quote": 6528511.733711
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 3034.71,
          "high": 3041.14,
          "low": 3023.32,
          "close": 3028.94,
          "volume": 3633.5299,
          "close_time": 1764536399999,
          "quote_volume": 11013116.077938,
          "trades": 60352,
          "taker_buy_base": 1819.6868,
          "taker_buy_quote": 5516098.388649
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 3028.94,
          "high": 3029.46,
          "low": 3014.93,
          "close": 3022.34,
          "volume": 6733.4648,
          "close_time": 1764539999999,
          "quote_volume": 20342855.905676,
          "trades": 78403,
          "taker_buy_base": 3312.5668,
          "taker_buy_quote": 10008641.632902
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 3022.35,
          "high": 3036.74,
          "low": 3021.13,
          "close": 3033.62,
          "volume": 5606.3105,
          "close_time": 1764543599999,
          "quote_volume": 16980829.159653,
          "trades": 73070,
          "taker_buy_base": 3393.6697,
          "taker_buy_quote": 10280850.046437
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 3033.62,
          "high": 3035.47,
          "low": 2989.06,
          "close": 2991.26,
          "volume": 18563.1265,
          "close_time": 1764547199999,
          "quote_volume": 55798102.644092,
          "trades": 168397,
          "taker_buy_base": 7862.4977,
          "taker_buy_quote": 23637282.53023
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2991.25,
          "high": 2999.47,
          "low": 2830.63,
          "close": 2836.4,
          "volume": 100170.4911,
          "close_time": 1764550799999,
          "quote_volume": 289795173.546466,
          "trades": 824955,
          "taker_buy_base": 45592.976,
          "taker_buy_quote": 131746339.751778
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 2836.4,
          "high": 2860.0,
          "low": 2833.65,
          "close": 2850.86,
          "volume": 26167.4515,
          "close_time": 1764554399999,
          "quote_volume": 74599811.714095,
          "trades": 362506,
          "taker_buy_base": 13255.1042,
          "taker_buy_quote": 37791335.013812
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 2850.87,
          "high": 2873.82,
          "low": 2827.47,
          "close": 2837.92,
          "volume": 38591.3783,
          "close_time": 1764557999999,
          "quote_volume": 110184371.183455,
          "trades": 268324,
          "taker_buy_base": 22323.9237,
          "taker_buy_quote": 63792474.114312
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 2837.92,
          "high": 2842.0,
          "low": 2813.2,
          "close": 2825.77,
          "volume": 34474.4182,
          "close_time": 1764561599999,
          "quote_volume": 97434689.911001,
          "trades": 272650,
          "taker_buy_base": 19373.7372,
          "taker_buy_quote": 54757604.996118
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2825.77,
          "high": 2827.97,
          "low": 2806.71,
          "close": 2821.83,
          "volume": 27234.3801,
          "close_time": 1764565199999,
          "quote_volume": 76692912.031845,
          "trades": 285953,
          "taker_buy_base": 12485.7804,
          "taker_buy_quote": 35159296.804286
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 2821.83,
          "high": 2830.92,
          "low": 2810.12,
          "close": 2827.8,
          "volume": 13480.4566,
          "close_time": 1764568799999,
          "quote_volume": 38032357.574034,
          "trades": 157001,
          "taker_buy_base": 6017.3771,
          "taker_buy_quote": 16979834.825426
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 2827.8,
          "high": 2835.84,
          "low": 2822.5,
          "close": 2824.56,
          "volume": 9577.2834,
          "close_time": 1764572399999,
          "quote_volume": 27086297.494868,
          "trades": 124739,
          "taker_buy_base": 4312.5272,
          "taker_buy_quote": 12198800.941193
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 2824.57,
          "high": 2844.11,
          "low": 2820.02,
          "close": 2840.21,
          "volume": 16399.137,
          "close_time": 1764575999999,
          "quote_volume": 46478824.27048,
          "trades": 140013,
          "taker_buy_base": 8535.4913,
          "taker_buy_quote": 24201637.108845
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2840.21,
          "high": 2846.31,
          "low": 2832.3,
          "close": 2840.55,
          "volume": 14459.6513,
          "close_time": 1764579599999,
          "quote_volume": 41045356.21339,
          "trades": 138342,
          "taker_buy_base": 7016.75,
          "taker_buy_quote": 19919560.870887
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 2840.55,
          "high": 2854.35,
          "low": 2828.62,
          "close": 2839.59,
          "volume": 71328.5537,
          "close_time": 1764583199999,
          "quote_volume": 202605510.069731,
          "trades": 177962,
          "taker_buy_base": 19201.1684,
          "taker_buy_quote": 54525713.486232
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 2839.59,
          "high": 2846.5,
          "low": 2837.57,
          "close": 2844.02,
          "volume": 26318.7573,
          "close_time": 1764586799999,
          "quote_volume": 74813306.544052,
          "trades": 97917,
          "taker_buy_base": 7601.6329,
          "taker_buy_quote": 21606140.00772
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 2844.02,
          "high": 2850.66,
          "low": 2836.0,
          "close": 2838.35,
          "volume": 42305.0311,
          "close_time": 1764590399999,
          "quote_volume": 120264889.872145,
          "trades": 161206,
          "taker_buy_base": 12069.9845,
          "taker_buy_quote": 34306731.145035
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2838.36,
          "high": 2840.31,
          "low": 2794.59,
          "close": 2821.08,
          "volume": 37040.9502,
          "close_time": 1764593999999,
          "quote_volume": 104405107.358223,
          "trades": 355674,
          "taker_buy_base": 15195.7432,
          "taker_buy_quote": 42840701.789584
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 2821.08,
          "high": 2839.83,
          "low": 2805.0,
          "close": 2813.29,
          "volume": 30227.999,
          "close_time": 1764597599999,
          "quote_volume": 85256602.067122,
          "trades": 344718,
          "taker_buy_base": 15055.674,
          "taker_buy_quote": 42485659.895975
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 2813.28,
          "high": 2832.0,
          "low": 2805.88,
          "close": 2818.03,
          "volume": 30987.8159,
          "close_time": 1764601199999,
          "quote_volume": 87314922.997596,
          "trades": 444525,
          "taker_buy_base": 12574.209,
          "taker_buy_quote": 35440723.41014
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 2818.03,
          "high": 2820.44,
          "low": 2716.04,
          "close": 2745.72,
          "volume": 129921.2631,
          "close_time": 1764604799999,
          "quote_volume": 357418381.271807,
          "trades": 761221,
          "taker_buy_base": 59694.8783,
          "taker_buy_quote": 164116332.352592
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2745.73,
          "high": 2755.79,
          "low": 2719.73,
          "close": 2731.47,
          "volume": 43671.3232,
          "close_time": 1764608399999,
          "quote_volume": 119405363.249811,
          "trades": 490369,
          "taker_buy_base": 18308.7465,
          "taker_buy_quote": 50086122.31652
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 2731.51,
          "high": 2752.92,
          "low": 2728.42,
          "close": 2739.62,
          "volume": 16817.0001,
          "close_time": 1764611999999,
          "quote_volume": 46083305.465229,
          "trades": 288629,
          "taker_buy_base": 9259.3219,
          "taker_buy_quote": 25379654.520328
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 2739.62,
          "high": 2758.02,
          "low": 2724.75,
          "close": 2749.54,
          "volume": 18002.8709,
          "close_time": 1764615599999,
          "quote_volume": 49406433.040488,
          "trades": 273101,
          "taker_buy_base": 9765.9287,
          "taker_buy_quote": 26810200.925982
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 2749.54,
          "high": 2753.5,
          "low": 2730.59,
          "close": 2740.8,
          "volume": 13672.2667,
          "close_time": 1764619199999,
          "quote_volume": 37496715.452145,
          "trades": 249332,
          "taker_buy_base": 5754.1299,
          "taker_buy_quote": 15779195.100127
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2740.8,
          "high": 2770.3,
          "low": 2739.89,
          "close": 2757.82,
          "volume": 35229.5088,
          "close_time": 1764622799999,
          "quote_volume": 97199495.049954,
          "trades": 292962,
          "taker_buy_base": 18635.2643,
          "taker_buy_quote": 51394130.607043
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 2757.84,
          "high": 2797.84,
          "low": 2756.01,
          "close": 2791.71,
          "volume": 34890.5279,
          "close_time": 1764626399999,
          "quote_volume": 97222707.762272,
          "trades": 274153,
          "taker_buy_base": 23850.7436,
          "taker_buy_quote": 66489525.438164
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 2791.72,
          "high": 2814.14,
          "low": 2790.73,
          "close": 2797.35,
          "volume": 28162.087,
          "close_time": 1764629999999,
          "quote_volume": 78924941.746789,
          "trades": 173820,
          "taker_buy_base": 11845.7241,
          "taker_buy_quote": 33196645.874567
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 2797.35,
          "high": 2819.35,
          "low": 2796.67,
          "close": 2799.07,
          "volume": 9872.3885,
          "close_time": 1764633599999,
          "quote_volume": 27717498.095848,
          "trades": 148177,
          "taker_buy_base": 5603.6917,
          "taker_buy_quote": 15733506.949105
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2799.07,
          "high": 2804.31,
          "low": 2782.81,
          "close": 2795.68,
          "volume": 10803.2312,
          "close_time": 1764637199999,
          "quote_volume": 30174883.126167,
          "trades": 210771,
          "taker_buy_base": 6725.1775,
          "taker_buy_quote": 18786516.241088
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 2795.67,
          "high": 2825.11,
          "low": 2793.12,
          "close": 2795.09,
          "volume": 14683.6168,
          "close_time": 1764640799999,
          "quote_volume": 41205304.928133,
          "trades": 278002,
          "taker_buy_base": 8324.0574,
          "taker_buy_quote": 23360932.594068
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 2795.09,
          "high": 2814.5,
          "low": 2785.07,
          "close": 2801.14,
          "volume": 8800.4747,
          "close_time": 1764644399999,
          "quote_volume": 24668965.759037,
          "trades": 211985,
          "taker_buy_base": 4146.2524,
          "taker_buy_quote": 11619674.200661
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 2801.14,
          "high": 2810.43,
          "low": 2785.49,
          "close": 2804.55,
          "volume": 6642.6519,
          "close_time": 1764647999999,
          "quote_volume": 18585879.311834,
          "trades": 145345,
          "taker_buy_base": 3555.6023,
          "taker_buy_quote": 9950255.907688
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2804.55,
          "high": 2814.2,
          "low": 2803.07,
          "close": 2805.0,
          "volume": 7014.7794,
          "close_time": 1764651599999,
          "quote_volume": 19693272.502624,
          "trades": 126856,
          "taker_buy_base": 2917.7752,
          "taker_buy_quote": 8192273.700131
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 2805.0,
          "high": 2807.32,
          "low": 2796.88,
          "close": 2803.21,
          "volume": 9151.1806,
          "close_time": 1764655199999,
          "quote_volume": 25640983.658015,
          "trades": 104909,
          "taker_buy_base": 3214.4801,
          "taker_buy_quote": 9007042.407367
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 2803.21,
          "high": 2815.88,
          "low": 2797.62,
          "close": 2812.92,
          "volume": 7359.0956,
          "close_time": 1764658799999,
          "quote_volume": 20660252.016524,
          "trades": 123244,
          "taker_buy_base": 3351.6678,
          "taker_buy_quote": 9410198.122249
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 2812.92,
          "high": 2814.43,
          "low": 2802.85,
          "close": 2805.65,
          "volume": 6660.281,
          "close_time": 1764662399999,
          "quote_volume": 18697811.361553,
          "trades": 110313,
          "taker_buy_base": 2561.0325,
          "taker_buy_quote": 7188503.554796
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2805.66,
          "high": 2806.78,
          "low": 2782.19,
          "close": 2798.18,
          "volume": 11698.0659,
          "close_time": 1764665999999,
          "quote_volume": 32681500.032513,
          "trades": 173344,
          "taker_buy_base": 5175.6324,
          "taker_buy_quote": 14460020.957007
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 2798.2,
          "high": 2811.63,
          "low": 2795.55,
          "close": 2798.05,
          "volume": 7952.1157,
          "close_time": 1764669599999,
          "quote_volume": 22284018.33236,
          "trades": 153563,
          "taker_buy_base": 3389.5518,
          "taker_buy_quote": 9499307.693316
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 2798.04,
          "high": 2834.5,
          "low": 2797.61,
          "close": 2823.13,
          "volume": 12892.8161,
          "close_time": 1764673199999,
          "quote_volume": 36325604.368114,
          "trades": 167326,
          "taker_buy_base": 7994.2334,
          "taker_buy_quote": 22520334.18189
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 2823.13,
          "high": 2831.36,
          "low": 2816.46,
          "close": 2826.18,
          "volume": 9173.9588,
          "close_time": 1764676799999,
          "quote_volume": 25918986.14033,
          "trades": 157844,
          "taker_buy_base": 5615.7931,
          "taker_buy_quote": 15866914.28857
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2826.18,
          "high": 2831.94,
          "low": 2816.82,
          "close": 2827.86,
          "volume": 12289.1955,
          "close_time": 1764680399999,
          "quote_volume": 34730085.972165,
          "trades": 137453,
          "taker_buy_base": 6986.0182,
          "taker_buy_quote": 19744384.697964
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 2827.86,
          "high": 2848.07,
          "low": 2822.2,
          "close": 2844.73,
          "volume": 29156.9059,
          "close_time": 1764683999999,
          "quote_volume": 82802509.989314,
          "trades": 250587,
          "taker_buy_base": 14901.1412,
          "taker_buy_quote": 42290003.108743
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 2844.73,
          "high": 2910.05,
          "low": 2841.0,
          "close": 2894.98,
          "volume": 89820.4002,
          "close_time": 1764687599999,
          "quote_volume": 258066862.92806,
          "trades": 535462,
          "taker_buy_base": 44626.9484,
          "taker_buy_quote": 128418286.693682
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 2894.98,
          "high": 3024.98,
          "low": 2893.82,
          "close": 3006.61,
          "volume": 112646.1637,
          "close_time": 1764691199999,
          "quote_volume": 334605411.548112,
          "trades": 948765,
          "taker_buy_base": 62087.2462,
          "taker_buy_quote": 184442505.511714
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3006.61,
          "high": 3025.0,
          "low": 2987.19,
          "close": 2995.58,
          "volume": 50652.6862,
          "close_time": 1764694799999,
          "quote_volume": 152112381.64924,
          "trades": 555166,
          "taker_buy_base": 21803.4797,
          "taker_buy_quote": 65484315.774707
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 2995.57,
          "high": 3033.7,
          "low": 2993.99,
          "close": 3015.83,
          "volume": 25008.7524,
          "close_time": 1764698399999,
          "quote_volume": 75361687.330355,
          "trades": 323850,
          "taker_buy_base": 13680.9956,
          "taker_buy_quote": 41215635.295345
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 3015.83,
          "high": 3033.76,
          "low": 3007.99,
          "close": 3013.56,
          "volume": 19679.9312,
          "close_time": 1764701999999,
          "quote_volume": 59441501.698543,
          "trades": 271356,
          "taker_buy_base": 8423.8455,
          "taker_buy_quote": 25455112.802938
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 3013.56,
          "high": 3029.47,
          "low": 3013.02,
          "close": 3015.83,
          "volume": 9228.1932,
          "close_time": 1764705599999,
          "quote_volume": 27870809.403378,
          "trades": 155021,
          "taker_buy_base": 3819.6476,
          "taker_buy_quote": 11537835.876045
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 3015.84,
          "high": 3016.95,
          "low": 2972.35,
          "close": 2979.72,
          "volume": 28776.8127,
          "close_time": 1764709199999,
          "quote_volume": 86025905.899059,
          "trades": 260845,
          "taker_buy_base": 12533.1992,
          "taker_buy_quote": 37447856.023576
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 2979.71,
          "high": 2998.0,
          "low": 2977.66,
          "close": 2995.45,
          "volume": 10618.9606,
          "close_time": 1764712799999,
          "quote_volume": 31723091.664204,
          "trades": 146829,
          "taker_buy_base": 4941.2136,
          "taker_buy_quote": 14760709.004717
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 2995.44,
          "high": 3021.27,
          "low": 2995.06,
          "close": 3017.55,
          "volume": 10739.0981,
          "close_time": 1764716399999,
          "quote_volume": 32331261.341243,
          "trades": 137865,
          "taker_buy_base": 6072.3048,
          "taker_buy_quote": 18284818.837995
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 3017.55,
          "high": 3018.49,
          "low": 2991.87,
          "close": 2996.07,
          "volume": 12257.9912,
          "close_time": 1764719999999,
          "quote_volume": 36838430.363969,
          "trades": 135235,
          "taker_buy_base": 7111.0617,
          "taker_buy_quote": 21375192.831421
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2996.07,
          "high": 3008.62,
          "low": 2985.58,
          "close": 3003.2,
          "volume": 11724.6488,
          "close_time": 1764723599999,
          "quote_volume": 35157360.290109,
          "trades": 120887,
          "taker_buy_base": 5541.1899,
          "taker_buy_quote": 16617228.205462
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 3003.19,
          "high": 3027.84,
          "low": 2999.3,
          "close": 3015.84,
          "volume": 11178.0916,
          "close_time": 1764727199999,
          "quote_volume": 33683474.910277,
          "trades": 129292,
          "taker_buy_base": 6408.8695,
          "taker_buy_quote": 19309937.040011
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 3015.84,
          "high": 3048.0,
          "low": 3013.97,
          "close": 3031.0,
          "volume": 19622.9467,
          "close_time": 1764730799999,
          "quote_volume": 59549628.745552,
          "trades": 201452,
          "taker_buy_base": 11397.9788,
          "taker_buy_quote": 34593667.233243
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 3031.01,
          "high": 3038.0,
          "low": 3021.2,
          "close": 3030.75,
          "volume": 8750.3202,
          "close_time": 1764734399999,
          "quote_volume": 26519480.286536,
          "trades": 120872,
          "taker_buy_base": 4427.0057,
          "taker_buy_quote": 13419411.657931
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 3030.74,
          "high": 3059.45,
          "low": 3029.59,
          "close": 3056.77,
          "volume": 20555.1175,
          "close_time": 1764737999999,
          "quote_volume": 62689411.459777,
          "trades": 164844,
          "taker_buy_base": 12621.3436,
          "taker_buy_quote": 38482282.187811
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 3056.78,
          "high": 3070.66,
          "low": 3048.23,
          "close": 3058.57,
          "volume": 18848.1017,
          "close_time": 1764741599999,
          "quote_volume": 57670628.222706,
          "trades": 175029,
          "taker_buy_base": 9321.4608,
          "taker_buy_quote": 28527964.437996
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 3058.56,
          "high": 3085.56,
          "low": 3055.25,
          "close": 3067.21,
          "volume": 26963.4398,
          "close_time": 1764745199999,
          "quote_volume": 82853434.941747,
          "trades": 199598,
          "taker_buy_base": 13376.1691,
          "taker_buy_quote": 41090058.133773
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 3067.21,
          "high": 3068.58,
          "low": 3051.83,
          "close": 3057.44,
          "volume": 17245.2563,
          "close_time": 1764748799999,
          "quote_volume": 52785006.217737,
          "trades": 129185,
          "taker_buy_base": 7167.9418,
          "taker_buy_quote": 21931753.393665
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 3057.44,
          "high": 3060.99,
          "low": 3043.75,
          "close": 3050.77,
          "volume": 13267.095,
          "close_time": 1764752399999,
          "quote_volume": 40479047.258526,
          "trades": 128010,
          "taker_buy_base": 4108.9268,
          "taker_buy_quote": 12538211.262898
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 3050.76,
          "high": 3063.29,
          "low": 3045.25,
          "close": 3060.64,
          "volume": 7420.7262,
          "close_time": 1764755999999,
          "quote_volume": 22658837.482433,
          "trades": 121594,
          "taker_buy_base": 3283.1021,
          "taker_buy_quote": 10026942.579048
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 3060.64,
          "high": 3080.0,
          "low": 3050.22,
          "close": 3055.61,
          "volume": 12248.0288,
          "close_time": 1764759599999,
          "quote_volume": 37512813.795335,
          "trades": 133762,
          "taker_buy_base": 6387.1186,
          "taker_buy_quote": 19568598.192976
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 3055.61,
          "high": 3077.0,
          "low": 3049.51,
          "close": 3073.23,
          "volume": 12528.7388,
          "close_time": 1764763199999,
          "quote_volume": 38409484.783528,
          "trades": 118575,
          "taker_buy_base": 6583.3532,
          "taker_buy_quote": 20190042.946028
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3073.23,
          "high": 3084.39,
          "low": 3067.17,
          "close": 3081.14,
          "volume": 19224.8769,
          "close_time": 1764766799999,
          "quote_volume": 59149306.586263,
          "trades": 136584,
          "taker_buy_base": 12723.2307,
          "taker_buy_quote": 39150047.884788
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 3081.15,
          "high": 3094.96,
          "low": 3077.7,
          "close": 3090.27,
          "volume": 16630.8664,
          "close_time": 1764770399999,
          "quote_volume": 51376329.954653,
          "trades": 175062,
          "taker_buy_base": 10171.4145,
          "taker_buy_quote": 31420454.924429
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 3090.27,
          "high": 3145.68,
          "low": 3030.42,
          "close": 3076.53,
          "volume": 103536.0387,
          "close_time": 1764773999999,
          "quote_volume": 319475292.787611,
          "trades": 921217,
          "taker_buy_base": 49819.0938,
          "taker_buy_quote": 153704207.470942
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 3076.53,
          "high": 3110.35,
          "low": 3056.62,
          "close": 3086.12,
          "volume": 33224.6498,
          "close_time": 1764777599999,
          "quote_volume": 102467547.082923,
          "trades": 630959,
          "taker_buy_base": 15698.4712,
          "taker_buy_quote": 48425020.693676
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 3086.13,
          "high": 3107.28,
          "low": 3064.36,
          "close": 3088.35,
          "volume": 18437.3778,
          "close_time": 1764781199999,
          "quote_volume": 56927778.579553,
          "trades": 391565,
          "taker_buy_base": 8123.7736,
          "taker_buy_quote": 25090529.46296
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 3088.35,
          "high": 3134.07,
          "low": 3087.47,
          "close": 3127.9,
          "volume": 24091.617,
          "close_time": 1764784799999,
          "quote_volume": 75018291.850637,
          "trades": 361987,
          "taker_buy_base": 13263.4892,
          "taker_buy_quote": 41304637.515202
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 3127.91,
          "high": 3142.15,
          "low": 3104.34,
          "close": 3115.3,
          "volume": 20262.897,
          "close_time": 1764788399999,
          "quote_volume": 63372811.622939,
          "trades": 322746,
          "taker_buy_base": 9510.4966,
          "taker_buy_quote": 29759966.09934
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 3115.3,
          "high": 3133.28,
          "low": 3111.67,
          "close": 3128.2,
          "volume": 14027.0904,
          "close_time": 1764791999999,
          "quote_volume": 43783873.201709,
          "trades": 243207,
          "taker_buy_base": 5358.0183,
          "taker_buy_quote": 16728983.342628
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 3128.2,
          "high": 3159.0,
          "low": 3117.0,
          "close": 3138.26,
          "volume": 32515.6815,
          "close_time": 1764795599999,
          "quote_volume": 101981571.289743,
          "trades": 349605,
          "taker_buy_base": 14936.3309,
          "taker_buy_quote": 46886906.223071
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 3138.23,
          "high": 3169.91,
          "low": 3128.5,
          "close": 3164.42,
          "volume": 23091.2942,
          "close_time": 1764799199999,
          "quote_volume": 72793353.744225,
          "trades": 267777,
          "taker_buy_base": 11994.6174,
          "taker_buy_quote": 37825864.414697
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 3164.43,
          "high": 3197.11,
          "low": 3144.26,
          "close": 3189.22,
          "volume": 38030.5689,
          "close_time": 1764802799999,
          "quote_volume": 120627004.071405,
          "trades": 352205,
          "taker_buy_base": 21075.0156,
          "taker_buy_quote": 66868941.760315
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 3189.23,
          "high": 3214.99,
          "low": 3178.48,
          "close": 3188.36,
          "volume": 30244.3446,
          "close_time": 1764806399999,
          "quote_volume": 96645845.96664,
          "trades": 314475,
          "taker_buy_base": 17497.3312,
          "taker_buy_quote": 55928638.969133
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3188.39,
          "high": 3207.0,
          "low": 3174.19,
          "close": 3198.29,
          "volume": 24628.0917,
          "close_time": 1764809999999,
          "quote_volume": 78584659.756282,
          "trades": 335317,
          "taker_buy_base": 14323.9022,
          "taker_buy_quote": 45715203.766564
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 3198.3,
          "high": 3240.35,
          "low": 3194.82,
          "close": 3202.99,
          "volume": 38689.5286,
          "close_time": 1764813599999,
          "quote_volume": 124479929.377763,
          "trades": 367085,
          "taker_buy_base": 18741.7908,
          "taker_buy_quote": 60323515.177843
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 3203.0,
          "high": 3225.99,
          "low": 3198.87,
          "close": 3221.56,
          "volume": 12170.4067,
          "close_time": 1764817199999,
          "quote_volume": 39116597.815713,
          "trades": 230290,
          "taker_buy_base": 6386.7109,
          "taker_buy_quote": 20527574.532935
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 3221.56,
          "high": 3228.68,
          "low": 3205.11,
          "close": 3210.13,
          "volume": 9571.4474,
          "close_time": 1764820799999,
          "quote_volume": 30769539.805887,
          "trades": 158985,
          "taker_buy_base": 4583.5896,
          "taker_buy_quote": 14740828.849358
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3210.12,
          "high": 3219.48,
          "low": 3187.14,
          "close": 3191.63,
          "volume": 12943.1849,
          "close_time": 1764824399999,
          "quote_volume": 41438673.497078,
          "trades": 162107,
          "taker_buy_base": 4191.513,
          "taker_buy_quote": 13419223.185857
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 3191.63,
          "high": 3195.0,
          "low": 3170.47,
          "close": 3185.31,
          "volume": 20725.147,
          "close_time": 1764827999999,
          "quote_volume": 65982494.262018,
          "trades": 176786,
          "taker_buy_base": 9703.2488,
          "taker_buy_quote": 30891627.747739
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 3185.32,
          "high": 3219.62,
          "low": 3180.6,
          "close": 3205.13,
          "volume": 21196.2917,
          "close_time": 1764831599999,
          "quote_volume": 67854420.726925,
          "trades": 218995,
          "taker_buy_base": 11808.0779,
          "taker_buy_quote": 37797861.871159
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 3205.12,
          "high": 3205.28,
          "low": 3180.9,
          "close": 3190.1,
          "volume": 21456.4265,
          "close_time": 1764835199999,
          "quote_volume": 68563180.13334,
          "trades": 161133,
          "taker_buy_base": 7471.9604,
          "taker_buy_quote": 23875657.06206
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3190.1,
          "high": 3197.05,
          "low": 3175.51,
          "close": 3184.05,
          "volume": 12935.83,
          "close_time": 1764838799999,
          "quote_volume": 41193063.814887,
          "trades": 164141,
          "taker_buy_base": 4497.871,
          "taker_buy_quote": 14323757.509884
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 3184.05,
          "high": 3208.63,
          "low": 3182.39,
          "close": 3200.04,
          "volume": 10724.1419,
          "close_time": 1764842399999,
          "quote_volume": 34287028.769471,
          "trades": 175375,
          "taker_buy_base": 5823.4378,
          "taker_buy_quote": 18621495.997175
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 3200.04,
          "high": 3203.96,
          "low": 3184.81,
          "close": 3188.41,
          "volume": 7794.0963,
          "close_time": 1764845999999,
          "quote_volume": 24904630.348508,
          "trades": 155306,
          "taker_buy_base": 3579.9414,
          "taker_buy_quote": 11438971.989681
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 3188.4,
          "high": 3194.88,
          "low": 3177.67,
          "close": 3186.55,
          "volume": 9878.365,
          "close_time": 1764849599999,
          "quote_volume": 31473364.875949,
          "trades": 166100,
          "taker_buy_base": 4924.15,
          "taker_buy_quote": 15692159.833756
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 3186.55,
          "high": 3193.45,
          "low": 3172.88,
          "close": 3176.8,
          "volume": 8575.9308,
          "close_time": 1764853199999,
          "quote_volume": 27291900.556223,
          "trades": 158877,
          "taker_buy_base": 4660.9916,
          "taker_buy_quote": 14833627.126608
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 3176.79,
          "high": 3190.59,
          "low": 3158.56,
          "close": 3170.57,
          "volume": 23021.3798,
          "close_time": 1764856799999,
          "quote_volume": 73040011.845279,
          "trades": 292198,
          "taker_buy_base": 11142.3753,
          "taker_buy_quote": 35361808.114124
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 3170.57,
          "high": 3188.67,
          "low": 3139.72,
          "close": 3144.5,
          "volume": 35043.9636,
          "close_time": 1764860399999,
          "quote_volume": 110827194.218817,
          "trades": 424506,
          "taker_buy_base": 20502.9653,
          "taker_buy_quote": 64823603.348319
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 3144.49,
          "high": 3224.38,
          "low": 3143.86,
          "close": 3208.15,
          "volume": 42754.2623,
          "close_time": 1764863999999,
          "quote_volume": 136294059.688326,
          "trades": 571452,
          "taker_buy_base": 23553.6834,
          "taker_buy_quote": 75089171.799433
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 3208.15,
          "high": 3225.0,
          "low": 3160.07,
          "close": 3169.0,
          "volume": 30700.3682,
          "close_time": 1764867599999,
          "quote_volume": 98002325.670167,
          "trades": 428486,
          "taker_buy_base": 15067.6635,
          "taker_buy_quote": 48125439.749965
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 3169.0,
          "high": 3175.64,
          "low": 3135.5,
          "close": 3160.57,
          "volume": 22079.8423,
          "close_time": 1764871199999,
          "quote_volume": 69692555.662572,
          "trades": 324902,
          "taker_buy_base": 10972.2266,
          "taker_buy_quote": 34641082.679674
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 3160.56,
          "high": 3165.53,
          "low": 3133.71,
          "close": 3141.27,
          "volume": 14934.751,
          "close_time": 1764874799999,
          "quote_volume": 47020483.995293,
          "trades": 284069,
          "taker_buy_base": 5978.9845,
          "taker_buy_quote": 18826760.309617
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 3141.26,
          "high": 3142.25,
          "low": 3066.37,
          "close": 3119.27,
          "volume": 56125.9451,
          "close_time": 1764878399999,
          "quote_volume": 173997177.317066,
          "trades": 567918,
          "taker_buy_base": 24739.2628,
          "taker_buy_quote": 76715526.212276
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3119.26,
          "high": 3145.42,
          "low": 3105.9,
          "close": 3141.36,
          "volume": 23638.1184,
          "close_time": 1764881999999,
          "quote_volume": 73904701.600165,
          "trades": 358252,
          "taker_buy_base": 12880.3704,
          "taker_buy_quote": 40259773.155197
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 3141.36,
          "high": 3152.07,
          "low": 3118.74,
          "close": 3123.34,
          "volume": 13501.8787,
          "close_time": 1764885599999,
          "quote_volume": 42359767.736808,
          "trades": 215051,
          "taker_buy_base": 5742.9732,
          "taker_buy_quote": 18024383.302632
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 3123.34,
          "high": 3149.0,
          "low": 3123.34,
          "close": 3143.66,
          "volume": 8277.5638,
          "close_time": 1764889199999,
          "quote_volume": 25988346.854982,
          "trades": 137836,
          "taker_buy_base": 4798.5644,
          "taker_buy_quote": 15070666.995836
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 3143.66,
          "high": 3144.31,
          "low": 3128.88,
          "close": 3133.26,
          "volume": 5331.437,
          "close_time": 1764892799999,
          "quote_volume": 16723953.622873,
          "trades": 122342,
          "taker_buy_base": 2101.7264,
          "taker_buy_quote": 6593640.232246
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3133.26,
          "high": 3157.74,
          "low": 3132.45,
          "close": 3146.68,
          "volume": 11725.4847,
          "close_time": 1764896399999,
          "quote_volume": 36873584.553865,
          "trades": 155647,
          "taker_buy_base": 5041.6314,
          "taker_buy_quote": 15862106.748281
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 3146.68,
          "high": 3170.87,
          "low": 3143.53,
          "close": 3163.56,
          "volume": 10712.2543,
          "close_time": 1764899999999,
          "quote_volume": 33863108.193339,
          "trades": 165807,
          "taker_buy_base": 6209.7357,
          "taker_buy_quote": 19628924.547322
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 3163.55,
          "high": 3189.21,
          "low": 3156.5,
          "close": 3183.22,
          "volume": 12525.5029,
          "close_time": 1764903599999,
          "quote_volume": 39803152.272382,
          "trades": 164138,
          "taker_buy_base": 6708.5298,
          "taker_buy_quote": 21319862.910905
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 3183.21,
          "high": 3193.33,
          "low": 3166.02,
          "close": 3170.98,
          "volume": 8866.7787,
          "close_time": 1764907199999,
          "quote_volume": 28172750.874186,
          "trades": 143189,
          "taker_buy_base": 3789.4361,
          "taker_buy_quote": 12042279.235836
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3170.98,
          "high": 3181.88,
          "low": 3152.0,
          "close": 3168.15,
          "volume": 11195.3947,
          "close_time": 1764910799999,
          "quote_volume": 35454876.890992,
          "trades": 175969,
          "taker_buy_base": 5569.9189,
          "taker_buy_quote": 17645535.145052
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 3168.15,
          "high": 3173.7,
          "low": 3152.71,
          "close": 3155.96,
          "volume": 6886.6454,
          "close_time": 1764914399999,
          "quote_volume": 21756643.105822,
          "trades": 109501,
          "taker_buy_base": 2888.1029,
          "taker_buy_quote": 9125874.99788
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 3155.97,
          "high": 3176.5,
          "low": 3155.96,
          "close": 3169.07,
          "volume": 7192.0378,
          "close_time": 1764917999999,
          "quote_volume": 22775194.691631,
          "trades": 110464,
          "taker_buy_base": 4070.7599,
          "taker_buy_quote": 12889741.300239
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 3169.08,
          "high": 3182.88,
          "low": 3166.68,
          "close": 3173.94,
          "volume": 11142.9948,
          "close_time": 1764921599999,
          "quote_volume": 35391697.062549,
          "trades": 152157,
          "taker_buy_base": 5521.5953,
          "taker_buy_quote": 17538275.893485
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3173.95,
          "high": 3173.95,
          "low": 3143.36,
          "close": 3155.17,
          "volume": 14202.9244,
          "close_time": 1764925199999,
          "quote_volume": 44855232.794124,
          "trades": 155675,
          "taker_buy_base": 5319.355,
          "taker_buy_quote": 16798180.432755
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 3155.18,
          "high": 3155.55,
          "low": 3107.82,
          "close": 3121.8,
          "volume": 41406.6243,
          "close_time": 1764928799999,
          "quote_volume": 129511544.301769,
          "trades": 307642,
          "taker_buy_base": 17026.5934,
          "taker_buy_quote": 53181875.59455
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 3121.79,
          "high": 3148.44,
          "low": 3120.59,
          "close": 3134.88,
          "volume": 17638.3244,
          "close_time": 1764932399999,
          "quote_volume": 55337344.795925,
          "trades": 208600,
          "taker_buy_base": 9487.1983,
          "taker_buy_quote": 29763353.503627
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 3134.89,
          "high": 3143.46,
          "low": 3110.36,
          "close": 3131.38,
          "volume": 14723.0945,
          "close_time": 1764935999999,
          "quote_volume": 46057252.838184,
          "trades": 178588,
          "taker_buy_base": 7023.0962,
          "taker_buy_quote": 21978158.899954
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3131.38,
          "high": 3135.3,
          "low": 3117.84,
          "close": 3128.25,
          "volume": 17363.7515,
          "close_time": 1764939599999,
          "quote_volume": 54291853.24095,
          "trades": 170399,
          "taker_buy_base": 8096.0144,
          "taker_buy_quote": 25317704.550335
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 3128.25,
          "high": 3137.74,
          "low": 3087.53,
          "close": 3099.05,
          "volume": 33644.7524,
          "close_time": 1764943199999,
          "quote_volume": 104607554.577739,
          "trades": 354110,
          "taker_buy_base": 13016.7386,
          "taker_buy_quote": 40492011.452819
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 3099.06,
          "high": 3115.96,
          "low": 3082.75,
          "close": 3103.51,
          "volume": 29190.0699,
          "close_time": 1764946799999,
          "quote_volume": 90551696.845528,
          "trades": 399209,
          "taker_buy_base": 13132.9688,
          "taker_buy_quote": 40743736.174359
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 3103.52,
          "high": 3157.99,
          "low": 3094.65,
          "close": 3106.34,
          "volume": 50806.5259,
          "close_time": 1764950399999,
          "quote_volume": 159135184.959014,
          "trades": 537101,
          "taker_buy_base": 26475.7666,
          "taker_buy_quote": 82957392.814615
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3106.35,
          "high": 3108.73,
          "low": 3000.27,
          "close": 3032.78,
          "volume": 87395.2477,
          "close_time": 1764953999999,
          "quote_volume": 265944527.008996,
          "trades": 738796,
          "taker_buy_base": 40709.3835,
          "taker_buy_quote": 123755331.173069
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 3032.77,
          "high": 3039.73,
          "low": 3006.54,
          "close": 3033.52,
          "volume": 29444.754,
          "close_time": 1764957599999,
          "quote_volume": 88959489.305734,
          "trades": 428584,
          "taker_buy_base": 16353.8225,
          "taker_buy_quote": 49411063.441225
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 3033.52,
          "high": 3063.31,
          "low": 3004.1,
          "close": 3007.53,
          "volume": 31503.4147,
          "close_time": 1764961199999,
          "quote_volume": 95570279.099089,
          "trades": 355446,
          "taker_buy_base": 15448.3266,
          "taker_buy_quote": 46884352.789543
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 3007.53,
          "high": 3047.37,
          "low": 2983.08,
          "close": 3038.49,
          "volume": 31788.9137,
          "close_time": 1764964799999,
          "quote_volume": 95796698.320799,
          "trades": 350973,
          "taker_buy_base": 17510.6015,
          "taker_buy_quote": 52802279.788268
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3038.5,
          "high": 3049.34,
          "low": 3015.42,
          "close": 3022.52,
          "volume": 22355.3795,
          "close_time": 1764968399999,
          "quote_volume": 67793278.329376,
          "trades": 273132,
          "taker_buy_base": 13784.7433,
          "taker_buy_quote": 41797546.461993
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 3022.52,
          "high": 3038.64,
          "low": 3014.56,
          "close": 3020.22,
          "volume": 16361.8439,
          "close_time": 1764971999999,
          "quote_volume": 49567978.385327,
          "trades": 167319,
          "taker_buy_base": 10177.758,
          "taker_buy_quote": 30846583.059169
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 3020.28,
          "high": 3032.46,
          "low": 3010.13,
          "close": 3027.13,
          "volume": 6481.3665,
          "close_time": 1764975599999,
          "quote_volume": 19592390.020754,
          "trades": 105748,
          "taker_buy_base": 3005.4794,
          "taker_buy_quote": 9085984.911286
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 3027.13,
          "high": 3027.57,
          "low": 3006.78,
          "close": 3021.78,
          "volume": 5828.818,
          "close_time": 1764979199999,
          "quote_volume": 17592077.519695,
          "trades": 104214,
          "taker_buy_base": 2661.2017,
          "taker_buy_quote": 8031691.730449
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3021.77,
          "high": 3028.82,
          "low": 3012.58,
          "close": 3025.96,
          "volume": 6102.8285,
          "close_time": 1764982799999,
          "quote_volume": 18436597.304083,
          "trades": 112892,
          "taker_buy_base": 2605.062,
          "taker_buy_quote": 7869911.340991
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 3025.97,
          "high": 3033.5,
          "low": 3019.33,
          "close": 3026.82,
          "volume": 4826.6088,
          "close_time": 1764986399999,
          "quote_volume": 14607300.614884,
          "trades": 91041,
          "taker_buy_base": 2584.2936,
          "taker_buy_quote": 7821739.033619
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 3026.83,
          "high": 3030.38,
          "low": 3018.48,
          "close": 3029.06,
          "volume": 5011.0969,
          "close_time": 1764989999999,
          "quote_volume": 15158048.47731,
          "trades": 80615,
          "taker_buy_base": 2405.0313,
          "taker_buy_quote": 7275024.96825
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 3029.06,
          "high": 3046.3,
          "low": 3028.0,
          "close": 3040.31,
          "volume": 9566.4923,
          "close_time": 1764993599999,
          "quote_volume": 29074243.622914,
          "trades": 109506,
          "taker_buy_base": 5535.6506,
          "taker_buy_quote": 16824399.735949
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3040.31,
          "high": 3042.78,
          "low": 3030.16,
          "close": 3036.59,
          "volume": 4347.3995,
          "close_time": 1764997199999,
          "quote_volume": 13198543.259517,
          "trades": 63717,
          "taker_buy_base": 2182.6921,
          "taker_buy_quote": 6628072.066694
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 3036.59,
          "high": 3040.77,
          "low": 3032.21,
          "close": 3037.46,
          "volume": 2998.7117,
          "close_time": 1765000799999,
          "quote_volume": 9107421.402365,
          "trades": 46600,
          "taker_buy_base": 1658.3367,
          "taker_buy_quote": 5036612.510317
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 3037.46,
          "high": 3041.72,
          "low": 3033.85,
          "close": 3039.43,
          "volume": 4539.4472,
          "close_time": 1765004399999,
          "quote_volume": 13789648.099404,
          "trades": 63271,
          "taker_buy_base": 1265.6432,
          "taker_buy_quote": 3844867.697936
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 3039.43,
          "high": 3041.3,
          "low": 3024.35,
          "close": 3026.25,
          "volume": 6466.6979,
          "close_time": 1765007999999,
          "quote_volume": 19606278.649874,
          "trades": 72573,
          "taker_buy_base": 1882.9067,
          "taker_buy_quote": 5709786.239968
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3026.25,
          "high": 3035.78,
          "low": 3013.25,
          "close": 3014.45,
          "volume": 6989.6418,
          "close_time": 1765011599999,
          "quote_volume": 21111164.436613,
          "trades": 117979,
          "taker_buy_base": 2848.9159,
          "taker_buy_quote": 8606570.811716
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 3014.44,
          "high": 3033.0,
          "low": 3013.47,
          "close": 3030.0,
          "volume": 5076.3138,
          "close_time": 1765015199999,
          "quote_volume": 15363126.474731,
          "trades": 92597,
          "taker_buy_base": 2648.1122,
          "taker_buy_quote": 8012979.942056
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 3029.99,
          "high": 3038.19,
          "low": 3025.12,
          "close": 3030.65,
          "volume": 3979.8476,
          "close_time": 1765018799999,
          "quote_volume": 12064655.438546,
          "trades": 59760,
          "taker_buy_base": 1502.3352,
          "taker_buy_quote": 4555309.316458
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 3030.66,
          "high": 3042.0,
          "low": 3028.5,
          "close": 3038.99,
          "volume": 4337.9745,
          "close_time": 1765022399999,
          "quote_volume": 13171946.907393,
          "trades": 55025,
          "taker_buy_base": 2082.0166,
          "taker_buy_quote": 6322890.027922
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 3038.98,
          "high": 3040.99,
          "low": 3029.92,
          "close": 3031.65,
          "volume": 4954.0017,
          "close_time": 1765025999999,
          "quote_volume": 15038733.381522,
          "trades": 74737,
          "taker_buy_base": 2360.5342,
          "taker_buy_quote": 7166033.928487
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 3031.65,
          "high": 3042.48,
          "low": 3029.95,
          "close": 3036.01,
          "volume": 4589.5913,
          "close_time": 1765029599999,
          "quote_volume": 13934904.075037,
          "trades": 57104,
          "taker_buy_base": 2268.3749,
          "taker_buy_quote": 6887661.521356
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 3036.0,
          "high": 3069.0,
          "low": 3034.69,
          "close": 3055.11,
          "volume": 19051.7316,
          "close_time": 1765033199999,
          "quote_volume": 58144191.69701,
          "trades": 192174,
          "taker_buy_base": 9500.0434,
          "taker_buy_quote": 28994172.846196
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 3055.1,
          "high": 3055.74,
          "low": 3026.5,
          "close": 3041.69,
          "volume": 15074.6558,
          "close_time": 1765036799999,
          "quote_volume": 45830271.96205,
          "trades": 178005,
          "taker_buy_base": 6564.0992,
          "taker_buy_quote": 19961220.633283
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 3041.69,
          "high": 3066.62,
          "low": 3040.84,
          "close": 3052.4,
          "volume": 10825.8147,
          "close_time": 1765040399999,
          "quote_volume": 33069375.676655,
          "trades": 144723,
          "taker_buy_base": 5145.2912,
          "taker_buy_quote": 15722413.121824
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 3052.4,
          "high": 3060.0,
          "low": 3047.0,
          "close": 3055.36,
          "volume": 6639.3158,
          "close_time": 1765043999999,
          "quote_volume": 20266058.742646,
          "trades": 101342,
          "taker_buy_base": 3930.1148,
          "taker_buy_quote": 11996841.38506
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 3055.36,
          "high": 3056.05,
          "low": 3038.37,
          "close": 3042.41,
          "volume": 6569.2369,
          "close_time": 1765047599999,
          "quote_volume": 20024794.689938,
          "trades": 85178,
          "taker_buy_base": 3345.2437,
          "taker_buy_quote": 10198016.206047
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 3042.41,
          "high": 3048.07,
          "low": 3025.0,
          "close": 3030.44,
          "volume": 9214.46,
          "close_time": 1765051199999,
          "quote_volume": 27957328.242031,
          "trades": 106933,
          "taker_buy_base": 4448.5103,
          "taker_buy_quote": 13496984.579503
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3030.45,
          "high": 3041.31,
          "low": 3030.07,
          "close": 3040.0,
          "volume": 2965.7852,
          "close_time": 1765054799999,
          "quote_volume": 9007632.677216,
          "trades": 63640,
          "taker_buy_base": 1360.5106,
          "taker_buy_quote": 4131842.939737
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 3040.0,
          "high": 3044.84,
          "low": 3036.61,
          "close": 3042.98,
          "volume": 5224.2854,
          "close_time": 1765058399999,
          "quote_volume": 15887704.869199,
          "trades": 95759,
          "taker_buy_base": 2264.535,
          "taker_buy_quote": 6886074.851906
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 3042.99,
          "high": 3054.31,
          "low": 3037.42,
          "close": 3042.04,
          "volume": 4411.6045,
          "close_time": 1765061999999,
          "quote_volume": 13440024.756709,
          "trades": 67305,
          "taker_buy_base": 2120.1886,
          "taker_buy_quote": 6459912.43257
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 3042.05,
          "high": 3043.88,
          "low": 3026.16,
          "close": 3038.06,
          "volume": 5957.7054,
          "close_time": 1765065599999,
          "quote_volume": 18078541.782384,
          "trades": 111594,
          "taker_buy_base": 2770.6383,
          "taker_buy_quote": 8408029.321439
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3038.06,
          "high": 3049.03,
          "low": 3032.47,
          "close": 3044.8,
          "volume": 4611.1051,
          "close_time": 1765069199999,
          "quote_volume": 14024633.988841,
          "trades": 97371,
          "taker_buy_base": 2375.9187,
          "taker_buy_quote": 7226908.452124
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 3044.8,
          "high": 3052.0,
          "low": 3041.67,
          "close": 3042.95,
          "volume": 4228.2412,
          "close_time": 1765072799999,
          "quote_volume": 12883556.422855,
          "trades": 80134,
          "taker_buy_base": 2097.0152,
          "taker_buy_quote": 6390890.176446
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 3042.94,
          "high": 3056.97,
          "low": 3042.52,
          "close": 3053.79,
          "volume": 3262.3867,
          "close_time": 1765076399999,
          "quote_volume": 9946583.339958,
          "trades": 58130,
          "taker_buy_base": 1703.2108,
          "taker_buy_quote": 5194309.411466
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 3053.8,
          "high": 3056.79,
          "low": 3049.05,
          "close": 3053.92,
          "volume": 3445.2013,
          "close_time": 1765079999999,
          "quote_volume": 10517729.501673,
          "trades": 57559,
          "taker_buy_base": 1287.1046,
          "taker_buy_quote": 3929614.915286
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3053.93,
          "high": 3058.01,
          "low": 3043.62,
          "close": 3046.57,
          "volume": 3961.6777,
          "close_time": 1765083599999,
          "quote_volume": 12084617.859659,
          "trades": 52670,
          "taker_buy_base": 1144.7416,
          "taker_buy_quote": 3493285.096083
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 3046.58,
          "high": 3049.79,
          "low": 3044.21,
          "close": 3045.02,
          "volume": 2561.8874,
          "close_time": 1765087199999,
          "quote_volume": 7806029.650606,
          "trades": 43361,
          "taker_buy_base": 1100.2868,
          "taker_buy_quote": 3352503.112288
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 3045.01,
          "high": 3048.96,
          "low": 3043.74,
          "close": 3048.34,
          "volume": 2538.4535,
          "close_time": 1765090799999,
          "quote_volume": 7732553.744414,
          "trades": 46383,
          "taker_buy_base": 1209.2258,
          "taker_buy_quote": 3683433.96958
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 3048.34,
          "high": 3051.01,
          "low": 3031.21,
          "close": 3037.29,
          "volume": 4598.338,
          "close_time": 1765094399999,
          "quote_volume": 13971633.211877,
          "trades": 75260,
          "taker_buy_base": 2371.5449,
          "taker_buy_quote": 7207606.347964
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3037.28,
          "high": 3043.08,
          "low": 3027.71,
          "close": 3034.68,
          "volume": 6561.8483,
          "close_time": 1765097999999,
          "quote_volume": 19913991.705651,
          "trades": 78091,
          "taker_buy_base": 2687.6357,
          "taker_buy_quote": 8158158.01911
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 3034.68,
          "high": 3038.96,
          "low": 3024.07,
          "close": 3030.37,
          "volume": 9192.8929,
          "close_time": 1765101599999,
          "quote_volume": 27854289.653971,
          "trades": 81538,
          "taker_buy_base": 2753.5597,
          "taker_buy_quote": 8344785.167836
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 3030.38,
          "high": 3043.69,
          "low": 3029.93,
          "close": 3038.02,
          "volume": 4157.197,
          "close_time": 1765105199999,
          "quote_volume": 12625591.469075,
          "trades": 75812,
          "taker_buy_base": 1830.8268,
          "taker_buy_quote": 5559809.622434
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 3038.02,
          "high": 3042.01,
          "low": 3035.24,
          "close": 3035.77,
          "volume": 2904.9257,
          "close_time": 1765108799999,
          "quote_volume": 8827581.272727,
          "trades": 52706,
          "taker_buy_base": 1000.9783,
          "taker_buy_quote": 3041577.635392
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3035.77,
          "high": 3050.96,
          "low": 3034.82,
          "close": 3049.12,
          "volume": 5827.0585,
          "close_time": 1765112399999,
          "quote_volume": 17739951.373611,
          "trades": 80165,
          "taker_buy_base": 2841.2272,
          "taker_buy_quote": 8650540.940045
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 3049.12,
          "high": 3053.49,
          "low": 3026.98,
          "close": 3031.55,
          "volume": 8583.2673,
          "close_time": 1765115999999,
          "quote_volume": 26068676.620323,
          "trades": 135261,
          "taker_buy_base": 3518.8986,
          "taker_buy_quote": 10687997.753139
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 3031.55,
          "high": 3035.22,
          "low": 2907.52,
          "close": 2942.65,
          "volume": 73593.971,
          "close_time": 1765119599999,
          "quote_volume": 217930995.68611,
          "trades": 485905,
          "taker_buy_base": 33799.9702,
          "taker_buy_quote": 100037666.549652
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 2942.65,
          "high": 3038.92,
          "low": 2940.0,
          "close": 3027.01,
          "volume": 58478.1713,
          "close_time": 1765123199999,
          "quote_volume": 174276168.111876,
          "trades": 450292,
          "taker_buy_base": 32077.0165,
          "taker_buy_quote": 95563605.910055
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3027.0,
          "high": 3040.5,
          "low": 2999.63,
          "close": 3039.97,
          "volume": 36363.8258,
          "close_time": 1765126799999,
          "quote_volume": 109672711.707795,
          "trades": 279614,
          "taker_buy_base": 16912.8387,
          "taker_buy_quote": 51014318.140789
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 3039.98,
          "high": 3134.57,
          "low": 3025.01,
          "close": 3112.96,
          "volume": 59500.5293,
          "close_time": 1765130399999,
          "quote_volume": 183717406.160165,
          "trades": 503478,
          "taker_buy_base": 30403.3546,
          "taker_buy_quote": 93887656.61388
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 3112.95,
          "high": 3150.0,
          "low": 3112.85,
          "close": 3128.78,
          "volume": 20067.1233,
          "close_time": 1765133999999,
          "quote_volume": 62875572.780981,
          "trades": 274648,
          "taker_buy_base": 9987.8581,
          "taker_buy_quote": 31296483.485581
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 3128.78,
          "high": 3142.53,
          "low": 3121.59,
          "close": 3137.92,
          "volume": 7771.8203,
          "close_time": 1765137599999,
          "quote_volume": 24332047.067078,
          "trades": 122628,
          "taker_buy_base": 3300.3881,
          "taker_buy_quote": 10333203.750329
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 3137.91,
          "high": 3147.36,
          "low": 3132.0,
          "close": 3141.19,
          "volume": 5752.5221,
          "close_time": 1765141199999,
          "quote_volume": 18063004.313633,
          "trades": 91798,
          "taker_buy_base": 2733.2893,
          "taker_buy_quote": 8582903.144859
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 3141.2,
          "high": 3141.2,
          "low": 3069.4,
          "close": 3085.35,
          "volume": 19382.5395,
          "close_time": 1765144799999,
          "quote_volume": 60161147.928153,
          "trades": 261473,
          "taker_buy_base": 8225.4239,
          "taker_buy_quote": 25512412.212915
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 3085.34,
          "high": 3086.37,
          "low": 3013.73,
          "close": 3033.59,
          "volume": 29764.1684,
          "close_time": 1765148399999,
          "quote_volume": 90609633.101165,
          "trades": 533160,
          "taker_buy_base": 14380.6327,
          "taker_buy_quote": 43783088.642334
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 3033.59,
          "high": 3064.88,
          "low": 3025.5,
          "close": 3059.85,
          "volume": 14020.5234,
          "close_time": 1765151999999,
          "quote_volume": 42696394.978813,
          "trades": 260230,
          "taker_buy_base": 6812.693,
          "taker_buy_quote": 20745772.889808
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3059.86,
          "high": 3076.42,
          "low": 3040.87,
          "close": 3063.23,
          "volume": 11104.2928,
          "close_time": 1765155599999,
          "quote_volume": 33982215.321587,
          "trades": 232590,
          "taker_buy_base": 6242.4838,
          "taker_buy_quote": 19107830.410082
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 3063.23,
          "high": 3134.73,
          "low": 3062.74,
          "close": 3098.25,
          "volume": 32047.61,
          "close_time": 1765159199999,
          "quote_volume": 99413379.796397,
          "trades": 396360,
          "taker_buy_base": 17074.6137,
          "taker_buy_quote": 52936840.123209
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 3098.26,
          "high": 3114.99,
          "low": 3092.4,
          "close": 3109.77,
          "volume": 10311.0787,
          "close_time": 1765162799999,
          "quote_volume": 31979477.873913,
          "trades": 209157,
          "taker_buy_base": 5739.9622,
          "taker_buy_quote": 17805643.525744
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 3109.78,
          "high": 3120.5,
          "low": 3101.55,
          "close": 3111.01,
          "volume": 8976.9189,
          "close_time": 1765166399999,
          "quote_volume": 27926028.26885,
          "trades": 179475,
          "taker_buy_base": 4114.3772,
          "taker_buy_quote": 12802066.984164
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3111.01,
          "high": 3138.05,
          "low": 3108.53,
          "close": 3128.44,
          "volume": 12175.8399,
          "close_time": 1765169999999,
          "quote_volume": 38032928.926395,
          "trades": 214329,
          "taker_buy_base": 6513.3486,
          "taker_buy_quote": 20349276.193581
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 3128.45,
          "high": 3140.5,
          "low": 3121.59,
          "close": 3130.63,
          "volume": 11949.8311,
          "close_time": 1765173599999,
          "quote_volume": 37419162.673726,
          "trades": 158213,
          "taker_buy_base": 5751.5477,
          "taker_buy_quote": 18013403.618993
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 3130.63,
          "high": 3140.2,
          "low": 3122.01,
          "close": 3130.53,
          "volume": 23059.0189,
          "close_time": 1765177199999,
          "quote_volume": 72150740.90378,
          "trades": 166532,
          "taker_buy_base": 14560.2494,
          "taker_buy_quote": 45555763.17521
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 3130.53,
          "high": 3138.15,
          "low": 3123.02,
          "close": 3134.31,
          "volume": 17997.2153,
          "close_time": 1765180799999,
          "quote_volume": 56371852.70128,
          "trades": 169176,
          "taker_buy_base": 10862.6539,
          "taker_buy_quote": 34023179.982178
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 3134.31,
          "high": 3146.64,
          "low": 3125.1,
          "close": 3143.77,
          "volume": 12187.2132,
          "close_time": 1765184399999,
          "quote_volume": 38209499.209884,
          "trades": 175051,
          "taker_buy_base": 7326.7567,
          "taker_buy_quote": 22979357.247968
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 3143.77,
          "high": 3180.51,
          "low": 3141.08,
          "close": 3158.69,
          "volume": 26900.9008,
          "close_time": 1765187999999,
          "quote_volume": 85090236.204967,
          "trades": 312057,
          "taker_buy_base": 15106.52,
          "taker_buy_quote": 47788289.337073
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 3158.69,
          "high": 3165.14,
          "low": 3153.42,
          "close": 3160.46,
          "volume": 9420.3274,
          "close_time": 1765191599999,
          "quote_volume": 29749412.285083,
          "trades": 149647,
          "taker_buy_base": 4399.3455,
          "taker_buy_quote": 13894113.619786
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 3160.47,
          "high": 3164.02,
          "low": 3134.5,
          "close": 3142.25,
          "volume": 18604.6008,
          "close_time": 1765195199999,
          "quote_volume": 58578398.231705,
          "trades": 177451,
          "taker_buy_base": 9056.8755,
          "taker_buy_quote": 28520245.579438
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3142.25,
          "high": 3143.68,
          "low": 3123.3,
          "close": 3131.57,
          "volume": 20200.1363,
          "close_time": 1765198799999,
          "quote_volume": 63275071.989457,
          "trades": 184554,
          "taker_buy_base": 7846.5363,
          "taker_buy_quote": 24593668.848782
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 3131.57,
          "high": 3160.65,
          "low": 3129.52,
          "close": 3145.84,
          "volume": 19289.4737,
          "close_time": 1765202399999,
          "quote_volume": 60656641.200369,
          "trades": 275181,
          "taker_buy_base": 8867.5379,
          "taker_buy_quote": 27889672.472415
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 3145.83,
          "high": 3178.42,
          "low": 3125.54,
          "close": 3128.49,
          "volume": 45441.6162,
          "close_time": 1765205999999,
          "quote_volume": 143087777.967078,
          "trades": 535329,
          "taker_buy_base": 20837.7839,
          "taker_buy_quote": 65675786.115553
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 3128.49,
          "high": 3139.15,
          "low": 3088.83,
          "close": 3101.54,
          "volume": 40358.5699,
          "close_time": 1765209599999,
          "quote_volume": 125509046.878582,
          "trades": 647294,
          "taker_buy_base": 18113.4672,
          "taker_buy_quote": 56349731.156112
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3101.54,
          "high": 3133.0,
          "low": 3092.67,
          "close": 3107.9,
          "volume": 32180.3551,
          "close_time": 1765213199999,
          "quote_volume": 100193126.131886,
          "trades": 443287,
          "taker_buy_base": 15010.9845,
          "taker_buy_quote": 46771277.371128
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 3107.9,
          "high": 3129.32,
          "low": 3099.0,
          "close": 3120.61,
          "volume": 19256.7436,
          "close_time": 1765216799999,
          "quote_volume": 59915794.646923,
          "trades": 333271,
          "taker_buy_base": 9882.3876,
          "taker_buy_quote": 30771598.063064
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 3120.61,
          "high": 3133.0,
          "low": 3075.38,
          "close": 3092.58,
          "volume": 23897.4499,
          "close_time": 1765220399999,
          "quote_volume": 74326367.689731,
          "trades": 365275,
          "taker_buy_base": 8889.7427,
          "taker_buy_quote": 27657182.641721
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 3092.57,
          "high": 3128.47,
          "low": 3090.41,
          "close": 3118.64,
          "volume": 13874.5761,
          "close_time": 1765223999999,
          "quote_volume": 43152155.911624,
          "trades": 287940,
          "taker_buy_base": 6096.4476,
          "taker_buy_quote": 18966975.295382
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3118.65,
          "high": 3145.47,
          "low": 3118.64,
          "close": 3135.91,
          "volume": 14713.0821,
          "close_time": 1765227599999,
          "quote_volume": 46091362.653031,
          "trades": 261638,
          "taker_buy_base": 7894.9807,
          "taker_buy_quote": 24739134.024106
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 3135.9,
          "high": 3153.0,
          "low": 3126.69,
          "close": 3146.25,
          "volume": 12125.7777,
          "close_time": 1765231199999,
          "quote_volume": 38080321.00684,
          "trades": 196488,
          "taker_buy_base": 5451.0235,
          "taker_buy_quote": 17124132.990933
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 3146.25,
          "high": 3147.32,
          "low": 3120.07,
          "close": 3129.93,
          "volume": 9142.2002,
          "close_time": 1765234799999,
          "quote_volume": 28631924.405006,
          "trades": 118436,
          "taker_buy_base": 4568.6636,
          "taker_buy_quote": 14308169.933891
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 3129.93,
          "high": 3136.87,
          "low": 3112.88,
          "close": 3124.16,
          "volume": 7605.3921,
          "close_time": 1765238399999,
          "quote_volume": 23766522.161001,
          "trades": 138476,
          "taker_buy_base": 4017.3599,
          "taker_buy_quote": 12554881.109282
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3124.16,
          "high": 3143.5,
          "low": 3114.16,
          "close": 3119.57,
          "volume": 10162.1181,
          "close_time": 1765241999999,
          "quote_volume": 31779684.825164,
          "trades": 201337,
          "taker_buy_base": 4735.6739,
          "taker_buy_quote": 14815471.914501
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 3119.56,
          "high": 3125.05,
          "low": 3098.45,
          "close": 3106.87,
          "volume": 10271.3044,
          "close_time": 1765245599999,
          "quote_volume": 31953973.448102,
          "trades": 213953,
          "taker_buy_base": 5039.7532,
          "taker_buy_quote": 15683825.07084
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 3106.86,
          "high": 3115.94,
          "low": 3097.85,
          "close": 3098.62,
          "volume": 8529.9128,
          "close_time": 1765249199999,
          "quote_volume": 26492312.343175,
          "trades": 154994,
          "taker_buy_base": 2943.6682,
          "taker_buy_quote": 9146551.306337
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 3098.61,
          "high": 3129.27,
          "low": 3090.8,
          "close": 3129.26,
          "volume": 13623.0862,
          "close_time": 1765252799999,
          "quote_volume": 42352882.010473,
          "trades": 172306,
          "taker_buy_base": 7003.2302,
          "taker_buy_quote": 21787449.751482
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3129.27,
          "high": 3131.42,
          "low": 3103.68,
          "close": 3107.01,
          "volume": 9549.574,
          "close_time": 1765256399999,
          "quote_volume": 29753165.32042,
          "trades": 142222,
          "taker_buy_base": 3645.0055,
          "taker_buy_quote": 11357430.948903
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 3107.01,
          "high": 3118.71,
          "low": 3095.12,
          "close": 3108.21,
          "volume": 13429.235,
          "close_time": 1765259999999,
          "quote_volume": 41729766.820853,
          "trades": 179188,
          "taker_buy_base": 4959.5027,
          "taker_buy_quote": 15414230.834685
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 3108.22,
          "high": 3115.99,
          "low": 3097.09,
          "close": 3113.06,
          "volume": 11451.0355,
          "close_time": 1765263599999,
          "quote_volume": 35563782.373013,
          "trades": 152857,
          "taker_buy_base": 5489.8646,
          "taker_buy_quote": 17048081.270809
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 3113.07,
          "high": 3127.12,
          "low": 3109.86,
          "close": 3123.0,
          "volume": 11239.4776,
          "close_time": 1765267199999,
          "quote_volume": 35051631.583996,
          "trades": 154081,
          "taker_buy_base": 6223.7142,
          "taker_buy_quote": 19409042.352876
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3123.0,
          "high": 3130.0,
          "low": 3115.25,
          "close": 3120.97,
          "volume": 6124.4202,
          "close_time": 1765270799999,
          "quote_volume": 19124068.662317,
          "trades": 136646,
          "taker_buy_base": 2519.2009,
          "taker_buy_quote": 7868912.535042
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 3120.98,
          "high": 3123.34,
          "low": 3104.53,
          "close": 3106.0,
          "volume": 7884.5411,
          "close_time": 1765274399999,
          "quote_volume": 24554966.312446,
          "trades": 122861,
          "taker_buy_base": 2982.6878,
          "taker_buy_quote": 9285546.489572
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 3106.01,
          "high": 3114.4,
          "low": 3093.0,
          "close": 3107.66,
          "volume": 8056.913,
          "close_time": 1765277999999,
          "quote_volume": 25012191.477605,
          "trades": 156461,
          "taker_buy_base": 3478.0252,
          "taker_buy_quote": 10799019.165537
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 3107.69,
          "high": 3121.0,
          "low": 3100.79,
          "close": 3118.35,
          "volume": 5990.5337,
          "close_time": 1765281599999,
          "quote_volume": 18627073.502259,
          "trades": 116813,
          "taker_buy_base": 2844.4187,
          "taker_buy_quote": 8845724.662791
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3118.35,
          "high": 3141.46,
          "low": 3114.79,
          "close": 3137.57,
          "volume": 17767.8738,
          "close_time": 1765285199999,
          "quote_volume": 55648094.101062,
          "trades": 201863,
          "taker_buy_base": 8716.2418,
          "taker_buy_quote": 27295347.99846
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 3137.57,
          "high": 3140.55,
          "low": 3109.58,
          "close": 3117.36,
          "volume": 16888.4308,
          "close_time": 1765288799999,
          "quote_volume": 52770349.135906,
          "trades": 253794,
          "taker_buy_base": 7866.5221,
          "taker_buy_quote": 24578282.754657
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 3117.37,
          "high": 3129.07,
          "low": 3098.58,
          "close": 3117.41,
          "volume": 18484.9577,
          "close_time": 1765292399999,
          "quote_volume": 57523797.176542,
          "trades": 387645,
          "taker_buy_base": 6681.9413,
          "taker_buy_quote": 20799861.226665
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 3117.41,
          "high": 3256.88,
          "low": 3115.0,
          "close": 3245.88,
          "volume": 102012.8785,
          "close_time": 1765295999999,
          "quote_volume": 325437815.212501,
          "trades": 809984,
          "taker_buy_base": 48497.8358,
          "taker_buy_quote": 154905274.131522
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3245.88,
          "high": 3377.9,
          "low": 3245.63,
          "close": 3366.02,
          "volume": 132523.8721,
          "close_time": 1765299599999,
          "quote_volume": 439004831.654632,
          "trades": 929327,
          "taker_buy_base": 66756.668,
          "taker_buy_quote": 221140067.147819
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 3366.02,
          "high": 3397.85,
          "low": 3356.9,
          "close": 3375.23,
          "volume": 69002.4222,
          "close_time": 1765303199999,
          "quote_volume": 233078860.847883,
          "trades": 659905,
          "taker_buy_base": 30666.8241,
          "taker_buy_quote": 103570954.758986
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 3375.24,
          "high": 3387.48,
          "low": 3360.22,
          "close": 3376.06,
          "volume": 20622.7586,
          "close_time": 1765306799999,
          "quote_volume": 69615089.508593,
          "trades": 312378,
          "taker_buy_base": 9452.3697,
          "taker_buy_quote": 31910039.52023
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 3376.07,
          "high": 3378.34,
          "low": 3345.48,
          "close": 3357.88,
          "volume": 19522.677,
          "close_time": 1765310399999,
          "quote_volume": 65682231.530606,
          "trades": 273975,
          "taker_buy_base": 8662.2515,
          "taker_buy_quote": 29142895.728891
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 3357.87,
          "high": 3361.41,
          "low": 3305.26,
          "close": 3327.18,
          "volume": 32578.3539,
          "close_time": 1765313999999,
          "quote_volume": 108531091.396145,
          "trades": 430394,
          "taker_buy_base": 14769.0497,
          "taker_buy_quote": 49191144.990011
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 3327.24,
          "high": 3335.19,
          "low": 3285.0,
          "close": 3301.9,
          "volume": 22556.6622,
          "close_time": 1765317599999,
          "quote_volume": 74702208.691117,
          "trades": 334684,
          "taker_buy_base": 9190.8023,
          "taker_buy_quote": 30440253.169442
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 3301.89,
          "high": 3343.12,
          "low": 3297.66,
          "close": 3328.46,
          "volume": 23079.4065,
          "close_time": 1765321199999,
          "quote_volume": 76672629.957246,
          "trades": 324142,
          "taker_buy_base": 11809.8443,
          "taker_buy_quote": 39255604.843077
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 3328.46,
          "high": 3336.01,
          "low": 3317.0,
          "close": 3318.04,
          "volume": 12507.5009,
          "close_time": 1765324799999,
          "quote_volume": 41630342.875631,
          "trades": 171472,
          "taker_buy_base": 5474.6633,
          "taker_buy_quote": 18220282.26402
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3318.04,
          "high": 3328.2,
          "low": 3305.53,
          "close": 3305.98,
          "volume": 18148.6,
          "close_time": 1765328399999,
          "quote_volume": 60150803.146468,
          "trades": 188845,
          "taker_buy_base": 10051.5431,
          "taker_buy_quote": 33309857.020211
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 3305.97,
          "high": 3315.16,
          "low": 3288.1,
          "close": 3302.93,
          "volume": 11783.9158,
          "close_time": 1765331999999,
          "quote_volume": 38913811.603834,
          "trades": 187862,
          "taker_buy_base": 4978.8143,
          "taker_buy_quote": 16440736.42531
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 3302.92,
          "high": 3312.49,
          "low": 3292.35,
          "close": 3310.88,
          "volume": 8793.1569,
          "close_time": 1765335599999,
          "quote_volume": 29050672.11362,
          "trades": 156897,
          "taker_buy_base": 3978.0396,
          "taker_buy_quote": 13145081.007185
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 3310.88,
          "high": 3317.21,
          "low": 3305.32,
          "close": 3309.73,
          "volume": 6352.7249,
          "close_time": 1765339199999,
          "quote_volume": 21032287.81009,
          "trades": 117554,
          "taker_buy_base": 3548.9961,
          "taker_buy_quote": 11750587.608263
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3309.73,
          "high": 3327.99,
          "low": 3306.92,
          "close": 3322.66,
          "volume": 15302.8887,
          "close_time": 1765342799999,
          "quote_volume": 50787892.089246,
          "trades": 147526,
          "taker_buy_base": 8067.0468,
          "taker_buy_quote": 26766417.858947
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 3322.66,
          "high": 3334.66,
          "low": 3315.0,
          "close": 3322.29,
          "volume": 11291.1287,
          "close_time": 1765346399999,
          "quote_volume": 37537654.395755,
          "trades": 121007,
          "taker_buy_base": 5852.8623,
          "taker_buy_quote": 19461044.141105
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 3322.29,
          "high": 3328.85,
          "low": 3315.0,
          "close": 3325.97,
          "volume": 7508.6737,
          "close_time": 1765349999999,
          "quote_volume": 24943378.842713,
          "trades": 84582,
          "taker_buy_base": 2834.1781,
          "taker_buy_quote": 9416559.35922
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 3325.97,
          "high": 3327.47,
          "low": 3311.6,
          "close": 3327.21,
          "volume": 8041.4903,
          "close_time": 1765353599999,
          "quote_volume": 26695358.044843,
          "trades": 87179,
          "taker_buy_base": 3125.8692,
          "taker_buy_quote": 10377723.566769
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3327.21,
          "high": 3334.0,
          "low": 3322.27,
          "close": 3322.27,
          "volume": 13505.7806,
          "close_time": 1765357199999,
          "quote_volume": 44955799.268211,
          "trades": 133212,
          "taker_buy_base": 7671.5424,
          "taker_buy_quote": 25535749.612665
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 3322.27,
          "high": 3348.79,
          "low": 3315.0,
          "close": 3347.89,
          "volume": 13745.623,
          "close_time": 1765360799999,
          "quote_volume": 45808574.482478,
          "trades": 180296,
          "taker_buy_base": 8161.1454,
          "taker_buy_quote": 27211833.734339
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 3347.88,
          "high": 3376.0,
          "low": 3310.37,
          "close": 3312.36,
          "volume": 31113.1076,
          "close_time": 1765364399999,
          "quote_volume": 103921403.435542,
          "trades": 376308,
          "taker_buy_base": 15040.0416,
          "taker_buy_quote": 50294649.01692
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 3312.36,
          "high": 3320.05,
          "low": 3296.99,
          "close": 3318.39,
          "volume": 15090.1082,
          "close_time": 1765367999999,
          "quote_volume": 49964927.266242,
          "trades": 247650,
          "taker_buy_base": 7576.4997,
          "taker_buy_quote": 25090374.720807
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3318.39,
          "high": 3327.31,
          "low": 3309.06,
          "close": 3324.56,
          "volume": 11796.7036,
          "close_time": 1765371599999,
          "quote_volume": 39138287.249161,
          "trades": 197725,
          "taker_buy_base": 5732.6986,
          "taker_buy_quote": 19018138.487959
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 3324.55,
          "high": 3338.92,
          "low": 3319.55,
          "close": 3334.58,
          "volume": 15954.3485,
          "close_time": 1765375199999,
          "quote_volume": 53104896.601114,
          "trades": 230056,
          "taker_buy_base": 8281.9896,
          "taker_buy_quote": 27558881.705523
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 3334.59,
          "high": 3339.14,
          "low": 3304.45,
          "close": 3319.41,
          "volume": 20079.5767,
          "close_time": 1765378799999,
          "quote_volume": 66681478.938013,
          "trades": 359998,
          "taker_buy_base": 9702.0295,
          "taker_buy_quote": 32218031.125185
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 3319.41,
          "high": 3338.0,
          "low": 3306.8,
          "close": 3328.25,
          "volume": 16478.356,
          "close_time": 1765382399999,
          "quote_volume": 54782152.220785,
          "trades": 417599,
          "taker_buy_base": 8347.1704,
          "taker_buy_quote": 27755133.490692
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3328.25,
          "high": 3369.52,
          "low": 3320.72,
          "close": 3351.4,
          "volume": 23053.912,
          "close_time": 1765385999999,
          "quote_volume": 77210664.163197,
          "trades": 407841,
          "taker_buy_base": 10914.9463,
          "taker_buy_quote": 36551459.357495
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 3351.39,
          "high": 3386.0,
          "low": 3346.54,
          "close": 3370.47,
          "volume": 23537.9134,
          "close_time": 1765389599999,
          "quote_volume": 79283975.947438,
          "trades": 367466,
          "taker_buy_base": 11167.8574,
          "taker_buy_quote": 37623529.095197
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 3370.47,
          "high": 3429.51,
          "low": 3359.76,
          "close": 3381.56,
          "volume": 51462.9682,
          "close_time": 1765393199999,
          "quote_volume": 174790637.613326,
          "trades": 506817,
          "taker_buy_base": 27914.5879,
          "taker_buy_quote": 94854489.151817
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 3381.55,
          "high": 3435.0,
          "low": 3346.8,
          "close": 3390.71,
          "volume": 88865.0975,
          "close_time": 1765396799999,
          "quote_volume": 301093631.403234,
          "trades": 913155,
          "taker_buy_base": 45065.5183,
          "taker_buy_quote": 152757539.480484
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3390.67,
          "high": 3447.44,
          "low": 3345.82,
          "close": 3355.44,
          "volume": 70689.6365,
          "close_time": 1765400399999,
          "quote_volume": 240479358.298781,
          "trades": 827278,
          "taker_buy_base": 33064.4939,
          "taker_buy_quote": 112559406.588283
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 3355.44,
          "high": 3369.05,
          "low": 3329.13,
          "close": 3339.83,
          "volume": 24972.9988,
          "close_time": 1765403999999,
          "quote_volume": 83627366.470958,
          "trades": 440429,
          "taker_buy_base": 11733.7964,
          "taker_buy_quote": 39308223.51781
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 3339.82,
          "high": 3355.8,
          "low": 3318.29,
          "close": 3346.5,
          "volume": 16207.4187,
          "close_time": 1765407599999,
          "quote_volume": 54066214.456011,
          "trades": 269994,
          "taker_buy_base": 7238.5121,
          "taker_buy_quote": 24158820.530534
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 3346.5,
          "high": 3352.86,
          "low": 3317.37,
          "close": 3324.14,
          "volume": 15809.3252,
          "close_time": 1765411199999,
          "quote_volume": 52717585.874556,
          "trades": 188152,
          "taker_buy_base": 5451.6668,
          "taker_buy_quote": 18194492.230289
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3324.14,
          "high": 3327.37,
          "low": 3259.03,
          "close": 3279.58,
          "volume": 36466.7336,
          "close_time": 1765414799999,
          "quote_volume": 119955135.341298,
          "trades": 355001,
          "taker_buy_base": 16460.1496,
          "taker_buy_quote": 54101071.203206
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 3279.58,
          "high": 3280.06,
          "low": 3244.01,
          "close": 3254.89,
          "volume": 26944.6729,
          "close_time": 1765418399999,
          "quote_volume": 87838854.226126,
          "trades": 339273,
          "taker_buy_base": 10128.7534,
          "taker_buy_quote": 33033954.841791
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 3254.88,
          "high": 3255.96,
          "low": 3206.03,
          "close": 3211.0,
          "volume": 28911.8196,
          "close_time": 1765421999999,
          "quote_volume": 93198450.696652,
          "trades": 415616,
          "taker_buy_base": 11529.0906,
          "taker_buy_quote": 37151883.023004
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 3211.0,
          "high": 3211.01,
          "low": 3167.07,
          "close": 3191.42,
          "volume": 46108.7863,
          "close_time": 1765425599999,
          "quote_volume": 146915725.302984,
          "trades": 483912,
          "taker_buy_base": 22041.567,
          "taker_buy_quote": 70210472.201594
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3191.42,
          "high": 3216.16,
          "low": 3180.93,
          "close": 3215.45,
          "volume": 20718.7734,
          "close_time": 1765429199999,
          "quote_volume": 66253678.731606,
          "trades": 275871,
          "taker_buy_base": 10828.3726,
          "taker_buy_quote": 34638499.061689
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 3215.44,
          "high": 3215.64,
          "low": 3194.51,
          "close": 3214.35,
          "volume": 11456.5725,
          "close_time": 1765432799999,
          "quote_volume": 36734821.722714,
          "trades": 153229,
          "taker_buy_base": 5860.4581,
          "taker_buy_quote": 18793343.04782
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 3214.35,
          "high": 3214.77,
          "low": 3194.33,
          "close": 3202.77,
          "volume": 9518.376,
          "close_time": 1765436399999,
          "quote_volume": 30502198.785161,
          "trades": 166710,
          "taker_buy_base": 3627.2328,
          "taker_buy_quote": 11621631.191424
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 3202.78,
          "high": 3206.38,
          "low": 3195.52,
          "close": 3201.51,
          "volume": 8043.5999,
          "close_time": 1765439999999,
          "quote_volume": 25750976.857217,
          "trades": 135269,
          "taker_buy_base": 3033.0988,
          "taker_buy_quote": 9711021.551786
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3201.52,
          "high": 3201.7,
          "low": 3178.0,
          "close": 3197.06,
          "volume": 15045.3058,
          "close_time": 1765443599999,
          "quote_volume": 47999192.866717,
          "trades": 238840,
          "taker_buy_base": 6058.1187,
          "taker_buy_quote": 19327754.131071
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 3197.05,
          "high": 3213.0,
          "low": 3193.24,
          "close": 3198.56,
          "volume": 10989.9091,
          "close_time": 1765447199999,
          "quote_volume": 35213509.034531,
          "trades": 182796,
          "taker_buy_base": 5798.804,
          "taker_buy_quote": 18585073.688747
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 3198.56,
          "high": 3203.0,
          "low": 3188.23,
          "close": 3196.13,
          "volume": 7253.4572,
          "close_time": 1765450799999,
          "quote_volume": 23174407.789965,
          "trades": 126591,
          "taker_buy_base": 3084.8235,
          "taker_buy_quote": 9858436.204518
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 3196.12,
          "high": 3202.58,
          "low": 3192.74,
          "close": 3192.75,
          "volume": 5415.5979,
          "close_time": 1765454399999,
          "quote_volume": 17313041.503797,
          "trades": 122102,
          "taker_buy_base": 2424.2942,
          "taker_buy_quote": 7751385.253123
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3192.75,
          "high": 3207.32,
          "low": 3187.23,
          "close": 3199.14,
          "volume": 11191.1973,
          "close_time": 1765457999999,
          "quote_volume": 35797374.32596,
          "trades": 180559,
          "taker_buy_base": 4914.0425,
          "taker_buy_quote": 15725980.723048
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 3199.15,
          "high": 3203.89,
          "low": 3188.65,
          "close": 3191.97,
          "volume": 9374.6122,
          "close_time": 1765461599999,
          "quote_volume": 29965624.850545,
          "trades": 150645,
          "taker_buy_base": 4516.7484,
          "taker_buy_quote": 14435470.434916
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 3191.96,
          "high": 3195.98,
          "low": 3145.28,
          "close": 3159.76,
          "volume": 36172.3154,
          "close_time": 1765465199999,
          "quote_volume": 114849569.314911,
          "trades": 488984,
          "taker_buy_base": 17853.6967,
          "taker_buy_quote": 56692036.325301
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 3159.76,
          "high": 3210.0,
          "low": 3155.17,
          "close": 3179.25,
          "volume": 35753.2862,
          "close_time": 1765468799999,
          "quote_volume": 113888684.495925,
          "trades": 572232,
          "taker_buy_base": 21771.3706,
          "taker_buy_quote": 69411625.47503
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3179.24,
          "high": 3197.18,
          "low": 3155.0,
          "close": 3175.08,
          "volume": 20756.2626,
          "close_time": 1765472399999,
          "quote_volume": 65828964.271149,
          "trades": 417544,
          "taker_buy_base": 8955.1975,
          "taker_buy_quote": 28414200.003367
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 3175.08,
          "high": 3204.16,
          "low": 3168.23,
          "close": 3181.52,
          "volume": 23445.6351,
          "close_time": 1765475999999,
          "quote_volume": 74863991.09493,
          "trades": 342835,
          "taker_buy_base": 15734.4357,
          "taker_buy_quote": 50272074.026914
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 3181.51,
          "high": 3234.25,
          "low": 3179.56,
          "close": 3203.47,
          "volume": 26455.0794,
          "close_time": 1765479599999,
          "quote_volume": 84876065.56489,
          "trades": 423417,
          "taker_buy_base": 12625.2689,
          "taker_buy_quote": 40507187.054086
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 3203.47,
          "high": 3229.35,
          "low": 3190.11,
          "close": 3194.51,
          "volume": 19345.8128,
          "close_time": 1765483199999,
          "quote_volume": 62081358.070662,
          "trades": 405094,
          "taker_buy_base": 8881.252,
          "taker_buy_quote": 28506621.007602
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3194.52,
          "high": 3226.8,
          "low": 3186.36,
          "close": 3221.73,
          "volume": 20170.0744,
          "close_time": 1765486799999,
          "quote_volume": 64748822.097928,
          "trades": 310629,
          "taker_buy_base": 8382.6555,
          "taker_buy_quote": 26929448.347076
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 3221.74,
          "high": 3273.4,
          "low": 3215.0,
          "close": 3249.41,
          "volume": 43587.0875,
          "close_time": 1765490399999,
          "quote_volume": 141621365.322418,
          "trades": 517502,
          "taker_buy_base": 21301.0149,
          "taker_buy_quote": 69223413.418456
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 3249.41,
          "high": 3266.0,
          "low": 3229.36,
          "close": 3238.28,
          "volume": 14677.6035,
          "close_time": 1765493999999,
          "quote_volume": 47600586.415094,
          "trades": 247953,
          "taker_buy_base": 5481.0443,
          "taker_buy_quote": 17785380.411655
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 3238.28,
          "high": 3245.28,
          "low": 3223.48,
          "close": 3237.39,
          "volume": 16311.6685,
          "close_time": 1765497599999,
          "quote_volume": 52762179.530691,
          "trades": 214549,
          "taker_buy_base": 8084.054,
          "taker_buy_quote": 26151666.32922
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3237.38,
          "high": 3247.0,
          "low": 3185.2,
          "close": 3189.24,
          "volume": 16716.6026,
          "close_time": 1765501199999,
          "quote_volume": 53775388.596385,
          "trades": 242103,
          "taker_buy_base": 6726.8252,
          "taker_buy_quote": 21652672.532395
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 3189.24,
          "high": 3246.38,
          "low": 3189.24,
          "close": 3234.7,
          "volume": 13430.2677,
          "close_time": 1765504799999,
          "quote_volume": 43274246.43046,
          "trades": 317041,
          "taker_buy_base": 7316.8971,
          "taker_buy_quote": 23564499.340242
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 3234.7,
          "high": 3265.5,
          "low": 3227.41,
          "close": 3258.63,
          "volume": 13086.8409,
          "close_time": 1765508399999,
          "quote_volume": 42522415.333745,
          "trades": 233462,
          "taker_buy_base": 6799.5194,
          "taker_buy_quote": 22097827.050134
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 3258.64,
          "high": 3264.32,
          "low": 3238.25,
          "close": 3245.49,
          "volume": 8679.5842,
          "close_time": 1765511999999,
          "quote_volume": 28198931.944589,
          "trades": 187497,
          "taker_buy_base": 4122.165,
          "taker_buy_quote": 13390205.059262
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3245.49,
          "high": 3251.38,
          "low": 3240.29,
          "close": 3247.54,
          "volume": 6089.4325,
          "close_time": 1765515599999,
          "quote_volume": 19762331.815927,
          "trades": 116736,
          "taker_buy_base": 3386.4195,
          "taker_buy_quote": 10989434.593285
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 3247.54,
          "high": 3251.76,
          "low": 3232.79,
          "close": 3247.7,
          "volume": 9218.8559,
          "close_time": 1765519199999,
          "quote_volume": 29895803.720667,
          "trades": 139423,
          "taker_buy_base": 3891.8877,
          "taker_buy_quote": 12623035.311438
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 3247.71,
          "high": 3265.0,
          "low": 3245.69,
          "close": 3254.04,
          "volume": 11576.7013,
          "close_time": 1765522799999,
          "quote_volume": 37709424.388139,
          "trades": 162439,
          "taker_buy_base": 6274.4769,
          "taker_buy_quote": 20441699.66338
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 3254.03,
          "high": 3257.91,
          "low": 3242.99,
          "close": 3246.55,
          "volume": 7151.6643,
          "close_time": 1765526399999,
          "quote_volume": 23248563.732141,
          "trades": 113706,
          "taker_buy_base": 2783.931,
          "taker_buy_quote": 9051704.294585
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3246.55,
          "high": 3250.39,
          "low": 3234.6,
          "close": 3244.8,
          "volume": 7473.7983,
          "close_time": 1765529999999,
          "quote_volume": 24230340.962353,
          "trades": 129869,
          "taker_buy_base": 3159.005,
          "taker_buy_quote": 10242432.248315
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 3244.79,
          "high": 3254.88,
          "low": 3232.78,
          "close": 3251.38,
          "volume": 8862.6724,
          "close_time": 1765533599999,
          "quote_volume": 28760943.49882,
          "trades": 141860,
          "taker_buy_base": 3382.9649,
          "taker_buy_quote": 10980359.818181
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 3251.37,
          "high": 3255.7,
          "low": 3240.18,
          "close": 3244.06,
          "volume": 6172.6956,
          "close_time": 1765537199999,
          "quote_volume": 20051159.03871,
          "trades": 117897,
          "taker_buy_base": 2660.6918,
          "taker_buy_quote": 8644250.205275
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 3244.06,
          "high": 3245.97,
          "low": 3225.92,
          "close": 3242.59,
          "volume": 15762.8035,
          "close_time": 1765540799999,
          "quote_volume": 50972996.141874,
          "trades": 142533,
          "taker_buy_base": 6934.3353,
          "taker_buy_quote": 22418225.600633
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3242.59,
          "high": 3249.49,
          "low": 3233.64,
          "close": 3247.57,
          "volume": 8647.8469,
          "close_time": 1765544399999,
          "quote_volume": 28016770.123603,
          "trades": 124187,
          "taker_buy_base": 3794.5,
          "taker_buy_quote": 12296437.833236
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 3247.58,
          "high": 3251.31,
          "low": 3237.8,
          "close": 3242.5,
          "volume": 8181.3117,
          "close_time": 1765547999999,
          "quote_volume": 26541480.491819,
          "trades": 116151,
          "taker_buy_base": 4306.0592,
          "taker_buy_quote": 13970848.732387
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 3242.49,
          "high": 3248.0,
          "low": 3216.14,
          "close": 3231.43,
          "volume": 18862.9848,
          "close_time": 1765551599999,
          "quote_volume": 60956106.938948,
          "trades": 341659,
          "taker_buy_base": 8902.1487,
          "taker_buy_quote": 28774362.256757
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 3231.42,
          "high": 3231.68,
          "low": 3058.12,
          "close": 3071.41,
          "volume": 107493.6708,
          "close_time": 1765555199999,
          "quote_volume": 336085846.903672,
          "trades": 881425,
          "taker_buy_base": 43012.0222,
          "taker_buy_quote": 134492839.590267
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3071.4,
          "high": 3088.86,
          "low": 3045.31,
          "close": 3069.46,
          "volume": 77476.628,
          "close_time": 1765558799999,
          "quote_volume": 237653055.313557,
          "trades": 856081,
          "taker_buy_base": 38704.507,
          "taker_buy_quote": 118721158.194993
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 3069.46,
          "high": 3099.88,
          "low": 3062.0,
          "close": 3066.3,
          "volume": 32856.0618,
          "close_time": 1765562399999,
          "quote_volume": 101243568.865524,
          "trades": 467970,
          "taker_buy_base": 16731.2061,
          "taker_buy_quote": 51543841.954943
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 3066.31,
          "high": 3097.83,
          "low": 3064.38,
          "close": 3079.74,
          "volume": 18711.5589,
          "close_time": 1765565999999,
          "quote_volume": 57701402.841049,
          "trades": 348352,
          "taker_buy_base": 10210.106,
          "taker_buy_quote": 31479191.027304
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 3079.74,
          "high": 3081.98,
          "low": 3063.57,
          "close": 3073.74,
          "volume": 13497.705,
          "close_time": 1765569599999,
          "quote_volume": 41467040.66431,
          "trades": 291382,
          "taker_buy_base": 8054.266,
          "taker_buy_quote": 24744063.183338
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3073.74,
          "high": 3086.33,
          "low": 3067.61,
          "close": 3081.9,
          "volume": 11068.1321,
          "close_time": 1765573199999,
          "quote_volume": 34059758.01106,
          "trades": 211221,
          "taker_buy_base": 6030.6245,
          "taker_buy_quote": 18557646.989508
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 3081.76,
          "high": 3090.57,
          "low": 3076.57,
          "close": 3081.28,
          "volume": 7080.7635,
          "close_time": 1765576799999,
          "quote_volume": 21843839.280909,
          "trades": 105503,
          "taker_buy_base": 3696.7691,
          "taker_buy_quote": 11404936.589018
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 3081.28,
          "high": 3094.34,
          "low": 3080.5,
          "close": 3093.3,
          "volume": 4463.7971,
          "close_time": 1765580399999,
          "quote_volume": 13790223.01066,
          "trades": 92221,
          "taker_buy_base": 2376.3735,
          "taker_buy_quote": 7341526.27864
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 3093.3,
          "high": 3096.16,
          "low": 3083.0,
          "close": 3084.86,
          "volume": 3124.0637,
          "close_time": 1765583999999,
          "quote_volume": 9653121.808813,
          "trades": 67765,
          "taker_buy_base": 1407.446,
          "taker_buy_quote": 4348376.906768
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3084.86,
          "high": 3095.24,
          "low": 3082.18,
          "close": 3086.4,
          "volume": 6715.6725,
          "close_time": 1765587599999,
          "quote_volume": 20742008.247645,
          "trades": 70890,
          "taker_buy_base": 2567.9695,
          "taker_buy_quote": 7934134.19971
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 3086.39,
          "high": 3090.6,
          "low": 3078.6,
          "close": 3084.32,
          "volume": 3978.8176,
          "close_time": 1765591199999,
          "quote_volume": 12277701.923536,
          "trades": 52597,
          "taker_buy_base": 1855.6065,
          "taker_buy_quote": 5726435.455347
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 3084.31,
          "high": 3089.39,
          "low": 3083.63,
          "close": 3084.73,
          "volume": 3063.8798,
          "close_time": 1765594799999,
          "quote_volume": 9457545.550601,
          "trades": 53505,
          "taker_buy_base": 1204.6305,
          "taker_buy_quote": 3718507.080298
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 3084.73,
          "high": 3093.31,
          "low": 3084.47,
          "close": 3089.85,
          "volume": 2924.7138,
          "close_time": 1765598399999,
          "quote_volume": 9036876.874363,
          "trades": 46510,
          "taker_buy_base": 1714.2497,
          "taker_buy_quote": 5296267.371575
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3089.86,
          "high": 3092.35,
          "low": 3085.99,
          "close": 3090.11,
          "volume": 3439.1962,
          "close_time": 1765601999999,
          "quote_volume": 10627294.281634,
          "trades": 47196,
          "taker_buy_base": 1555.3759,
          "taker_buy_quote": 4806190.8046
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 3090.11,
          "high": 3091.88,
          "low": 3084.11,
          "close": 3089.59,
          "volume": 2490.2696,
          "close_time": 1765605599999,
          "quote_volume": 7690502.833093,
          "trades": 42661,
          "taker_buy_base": 943.8381,
          "taker_buy_quote": 2915185.587975
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 3089.59,
          "high": 3095.85,
          "low": 3084.6,
          "close": 3094.05,
          "volume": 3488.3596,
          "close_time": 1765609199999,
          "quote_volume": 10779784.049455,
          "trades": 37458,
          "taker_buy_base": 1977.8352,
          "taker_buy_quote": 6113223.823658
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 3094.06,
          "high": 3095.73,
          "low": 3090.19,
          "close": 3094.72,
          "volume": 3607.3309,
          "close_time": 1765612799999,
          "quote_volume": 11159850.409622,
          "trades": 38229,
          "taker_buy_base": 1526.8791,
          "taker_buy_quote": 4723462.205803
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3094.72,
          "high": 3132.64,
          "low": 3092.59,
          "close": 3116.26,
          "volume": 15936.3163,
          "close_time": 1765616399999,
          "quote_volume": 49640190.825624,
          "trades": 180403,
          "taker_buy_base": 8513.8792,
          "taker_buy_quote": 26518361.898557
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 3116.27,
          "high": 3122.83,
          "low": 3112.39,
          "close": 3118.19,
          "volume": 5884.7185,
          "close_time": 1765619999999,
          "quote_volume": 18346130.215997,
          "trades": 89345,
          "taker_buy_base": 3161.3196,
          "taker_buy_quote": 9856109.998454
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 3118.19,
          "high": 3135.68,
          "low": 3117.63,
          "close": 3127.68,
          "volume": 8608.8909,
          "close_time": 1765623599999,
          "quote_volume": 26938655.715143,
          "trades": 95655,
          "taker_buy_base": 3473.1177,
          "taker_buy_quote": 10866280.140128
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 3127.68,
          "high": 3129.05,
          "low": 3115.39,
          "close": 3119.35,
          "volume": 5047.2068,
          "close_time": 1765627199999,
          "quote_volume": 15762918.873178,
          "trades": 87126,
          "taker_buy_base": 2343.8895,
          "taker_buy_quote": 7317801.76538
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3119.36,
          "high": 3127.8,
          "low": 3109.79,
          "close": 3115.15,
          "volume": 4508.59,
          "close_time": 1765630799999,
          "quote_volume": 14051068.581908,
          "trades": 74962,
          "taker_buy_base": 1725.4293,
          "taker_buy_quote": 5380392.590379
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 3115.14,
          "high": 3119.57,
          "low": 3095.12,
          "close": 3109.77,
          "volume": 7588.8221,
          "close_time": 1765634399999,
          "quote_volume": 23569029.402327,
          "trades": 106952,
          "taker_buy_base": 3108.8277,
          "taker_buy_quote": 9657496.397338
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 3109.78,
          "high": 3116.1,
          "low": 3096.29,
          "close": 3110.75,
          "volume": 7544.0791,
          "close_time": 1765637999999,
          "quote_volume": 23443939.423084,
          "trades": 117174,
          "taker_buy_base": 3900.6341,
          "taker_buy_quote": 12126272.872725
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 3110.76,
          "high": 3124.01,
          "low": 3104.96,
          "close": 3109.63,
          "volume": 5682.9836,
          "close_time": 1765641599999,
          "quote_volume": 17707787.83136,
          "trades": 106460,
          "taker_buy_base": 3062.6955,
          "taker_buy_quote": 9545156.015125
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3109.63,
          "high": 3116.37,
          "low": 3100.9,
          "close": 3105.36,
          "volume": 9077.3357,
          "close_time": 1765645199999,
          "quote_volume": 28199033.96002,
          "trades": 88626,
          "taker_buy_base": 5437.0501,
          "taker_buy_quote": 16891417.026598
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 3105.35,
          "high": 3105.36,
          "low": 3096.05,
          "close": 3100.79,
          "volume": 6695.9082,
          "close_time": 1765648799999,
          "quote_volume": 20760669.525761,
          "trades": 63410,
          "taker_buy_base": 3965.7693,
          "taker_buy_quote": 12295184.171797
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 3100.8,
          "high": 3111.02,
          "low": 3098.94,
          "close": 3101.8,
          "volume": 4666.6948,
          "close_time": 1765652399999,
          "quote_volume": 14498826.147299,
          "trades": 63245,
          "taker_buy_base": 1898.7703,
          "taker_buy_quote": 5899697.506409
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 3101.8,
          "high": 3111.22,
          "low": 3100.8,
          "close": 3108.41,
          "volume": 3155.504,
          "close_time": 1765655999999,
          "quote_volume": 9802725.12843,
          "trades": 53756,
          "taker_buy_base": 1233.0876,
          "taker_buy_quote": 3830259.16466
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3108.41,
          "high": 3110.08,
          "low": 3102.66,
          "close": 3104.24,
          "volume": 2087.0452,
          "close_time": 1765659599999,
          "quote_volume": 6485487.896969,
          "trades": 40666,
          "taker_buy_base": 1179.7991,
          "taker_buy_quote": 3666458.757959
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 3104.23,
          "high": 3114.87,
          "low": 3079.0,
          "close": 3111.63,
          "volume": 11308.4299,
          "close_time": 1765663199999,
          "quote_volume": 35034474.343429,
          "trades": 112431,
          "taker_buy_base": 5852.3205,
          "taker_buy_quote": 18135045.286644
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 3111.62,
          "high": 3119.79,
          "low": 3102.51,
          "close": 3114.37,
          "volume": 4748.6334,
          "close_time": 1765666799999,
          "quote_volume": 14779358.495746,
          "trades": 99282,
          "taker_buy_base": 2264.3045,
          "taker_buy_quote": 7047172.329414
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 3114.36,
          "high": 3117.91,
          "low": 3109.8,
          "close": 3114.64,
          "volume": 4216.3582,
          "close_time": 1765670399999,
          "quote_volume": 13128743.501898,
          "trades": 86715,
          "taker_buy_base": 2231.3542,
          "taker_buy_quote": 6947905.191842
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3114.64,
          "high": 3122.38,
          "low": 3103.49,
          "close": 3119.31,
          "volume": 8060.8442,
          "close_time": 1765673999999,
          "quote_volume": 25099566.125163,
          "trades": 98887,
          "taker_buy_base": 4750.9742,
          "taker_buy_quote": 14796782.160112
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 3119.3,
          "high": 3129.54,
          "low": 3115.12,
          "close": 3119.91,
          "volume": 3978.4506,
          "close_time": 1765677599999,
          "quote_volume": 12424607.028101,
          "trades": 70567,
          "taker_buy_base": 2399.6699,
          "taker_buy_quote": 7496281.012159
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 3119.91,
          "high": 3125.71,
          "low": 3116.14,
          "close": 3122.64,
          "volume": 2944.1722,
          "close_time": 1765681199999,
          "quote_volume": 9190792.68992,
          "trades": 52225,
          "taker_buy_base": 1212.3528,
          "taker_buy_quote": 3784722.045826
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 3122.63,
          "high": 3125.91,
          "low": 3117.12,
          "close": 3118.96,
          "volume": 2335.4079,
          "close_time": 1765684799999,
          "quote_volume": 7288747.960196,
          "trades": 38903,
          "taker_buy_base": 795.3173,
          "taker_buy_quote": 2481981.873609
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3118.97,
          "high": 3122.1,
          "low": 3106.34,
          "close": 3111.31,
          "volume": 4537.6238,
          "close_time": 1765688399999,
          "quote_volume": 14123683.155102,
          "trades": 50776,
          "taker_buy_base": 1532.1036,
          "taker_buy_quote": 4769536.518078
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 3111.31,
          "high": 3115.0,
          "low": 3104.59,
          "close": 3111.63,
          "volume": 4137.322,
          "close_time": 1765691999999,
          "quote_volume": 12865979.281015,
          "trades": 60270,
          "taker_buy_base": 1721.9162,
          "taker_buy_quote": 5354889.195595
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 3111.62,
          "high": 3115.12,
          "low": 3105.21,
          "close": 3110.72,
          "volume": 2039.8465,
          "close_time": 1765695599999,
          "quote_volume": 6343764.851982,
          "trades": 42046,
          "taker_buy_base": 708.6737,
          "taker_buy_quote": 2204651.055045
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 3110.73,
          "high": 3117.71,
          "low": 3108.61,
          "close": 3115.3,
          "volume": 2045.0745,
          "close_time": 1765699199999,
          "quote_volume": 6364340.441034,
          "trades": 40837,
          "taker_buy_base": 831.2541,
          "taker_buy_quote": 2587259.694532
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3115.3,
          "high": 3119.9,
          "low": 3109.34,
          "close": 3111.02,
          "volume": 4691.8527,
          "close_time": 1765702799999,
          "quote_volume": 14622340.041322,
          "trades": 49692,
          "taker_buy_base": 1599.6337,
          "taker_buy_quote": 4985004.708778
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 3111.03,
          "high": 3113.67,
          "low": 3107.45,
          "close": 3109.16,
          "volume": 7021.1647,
          "close_time": 1765706399999,
          "quote_volume": 21844549.247434,
          "trades": 47488,
          "taker_buy_base": 3669.3195,
          "taker_buy_quote": 11417451.853574
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 3109.15,
          "high": 3112.77,
          "low": 3093.8,
          "close": 3107.57,
          "volume": 8170.3076,
          "close_time": 1765709999999,
          "quote_volume": 25364295.49101,
          "trades": 124119,
          "taker_buy_base": 3907.351,
          "taker_buy_quote": 12130625.049918
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 3107.57,
          "high": 3109.59,
          "low": 3050.01,
          "close": 3084.84,
          "volume": 35845.2638,
          "close_time": 1765713599999,
          "quote_volume": 110504640.894617,
          "trades": 364129,
          "taker_buy_base": 17835.7534,
          "taker_buy_quote": 54996912.869332
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3084.84,
          "high": 3108.18,
          "low": 3070.42,
          "close": 3098.54,
          "volume": 15421.0747,
          "close_time": 1765717199999,
          "quote_volume": 47729936.512998,
          "trades": 234557,
          "taker_buy_base": 7417.7348,
          "taker_buy_quote": 22964876.988343
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 3098.53,
          "high": 3102.89,
          "low": 3077.52,
          "close": 3101.54,
          "volume": 10811.8607,
          "close_time": 1765720799999,
          "quote_volume": 33416135.586208,
          "trades": 192893,
          "taker_buy_base": 5045.4917,
          "taker_buy_quote": 15596762.916586
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 3101.55,
          "high": 3107.63,
          "low": 3074.64,
          "close": 3085.84,
          "volume": 10637.6878,
          "close_time": 1765724399999,
          "quote_volume": 32846324.892677,
          "trades": 223017,
          "taker_buy_base": 5079.3261,
          "taker_buy_quote": 15680044.00864
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 3085.84,
          "high": 3087.86,
          "low": 3070.5,
          "close": 3084.51,
          "volume": 9488.6069,
          "close_time": 1765727999999,
          "quote_volume": 29221051.064318,
          "trades": 166208,
          "taker_buy_base": 4037.6057,
          "taker_buy_quote": 12433396.552041
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3084.51,
          "high": 3107.89,
          "low": 3078.0,
          "close": 3097.75,
          "volume": 12759.4593,
          "close_time": 1765731599999,
          "quote_volume": 39468176.475938,
          "trades": 224786,
          "taker_buy_base": 7123.476,
          "taker_buy_quote": 22036623.081478
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 3097.76,
          "high": 3103.94,
          "low": 3074.29,
          "close": 3084.95,
          "volume": 21260.5988,
          "close_time": 1765735199999,
          "quote_volume": 65587655.381114,
          "trades": 205586,
          "taker_buy_base": 5956.3158,
          "taker_buy_quote": 18376934.297034
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 3084.96,
          "high": 3105.19,
          "low": 3080.74,
          "close": 3101.73,
          "volume": 35792.0783,
          "close_time": 1765738799999,
          "quote_volume": 110845342.129345,
          "trades": 185625,
          "taker_buy_base": 10599.2238,
          "taker_buy_quote": 32811390.732655
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 3101.73,
          "high": 3101.91,
          "low": 3086.26,
          "close": 3093.71,
          "volume": 18679.8231,
          "close_time": 1765742399999,
          "quote_volume": 57800133.159042,
          "trades": 128323,
          "taker_buy_base": 7889.6505,
          "taker_buy_quote": 24411168.268327
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3093.71,
          "high": 3097.1,
          "low": 3063.15,
          "close": 3082.89,
          "volume": 16032.5725,
          "close_time": 1765745999999,
          "quote_volume": 49430163.880279,
          "trades": 180118,
          "taker_buy_base": 8503.8409,
          "taker_buy_quote": 26217592.440953
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 3082.88,
          "high": 3091.19,
          "low": 3077.1,
          "close": 3081.86,
          "volume": 3985.5076,
          "close_time": 1765749599999,
          "quote_volume": 12287020.913842,
          "trades": 109557,
          "taker_buy_base": 2350.1848,
          "taker_buy_quote": 7245297.356641
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 3081.86,
          "high": 3089.47,
          "low": 3054.41,
          "close": 3074.24,
          "volume": 12384.411,
          "close_time": 1765753199999,
          "quote_volume": 37988616.550679,
          "trades": 238252,
          "taker_buy_base": 5621.0756,
          "taker_buy_quote": 17248500.632062
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 3074.24,
          "high": 3091.2,
          "low": 3024.44,
          "close": 3063.5,
          "volume": 25997.3433,
          "close_time": 1765756799999,
          "quote_volume": 79414624.776678,
          "trades": 382187,
          "taker_buy_base": 12296.321,
          "taker_buy_quote": 37568451.703117
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3063.49,
          "high": 3084.84,
          "low": 3056.7,
          "close": 3074.72,
          "volume": 16308.539,
          "close_time": 1765760399999,
          "quote_volume": 50078185.608516,
          "trades": 305759,
          "taker_buy_base": 9256.5175,
          "taker_buy_quote": 28416792.996273
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 3074.72,
          "high": 3120.22,
          "low": 3066.42,
          "close": 3108.54,
          "volume": 16865.6862,
          "close_time": 1765763999999,
          "quote_volume": 52240261.907112,
          "trades": 327418,
          "taker_buy_base": 9220.6954,
          "taker_buy_quote": 28566959.573622
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 3108.54,
          "high": 3150.92,
          "low": 3107.0,
          "close": 3120.27,
          "volume": 26297.9234,
          "close_time": 1765767599999,
          "quote_volume": 82364790.021463,
          "trades": 355224,
          "taker_buy_base": 14166.5332,
          "taker_buy_quote": 44388089.793816
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 3120.26,
          "high": 3126.16,
          "low": 3107.15,
          "close": 3108.68,
          "volume": 8757.7559,
          "close_time": 1765771199999,
          "quote_volume": 27292290.451774,
          "trades": 147164,
          "taker_buy_base": 3616.0346,
          "taker_buy_quote": 11268303.315244
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3108.68,
          "high": 3127.13,
          "low": 3104.02,
          "close": 3123.79,
          "volume": 6208.1048,
          "close_time": 1765774799999,
          "quote_volume": 19341740.970993,
          "trades": 135908,
          "taker_buy_base": 3758.222,
          "taker_buy_quote": 11711222.713892
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 3123.8,
          "high": 3124.97,
          "low": 3115.01,
          "close": 3120.28,
          "volume": 4944.1022,
          "close_time": 1765778399999,
          "quote_volume": 15428463.54859,
          "trades": 87588,
          "taker_buy_base": 2223.7022,
          "taker_buy_quote": 6938775.189503
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 3120.29,
          "high": 3145.0,
          "low": 3115.47,
          "close": 3137.28,
          "volume": 12918.5564,
          "close_time": 1765781999999,
          "quote_volume": 40438391.191871,
          "trades": 122490,
          "taker_buy_base": 6671.7677,
          "taker_buy_quote": 20869531.549668
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 3137.29,
          "high": 3142.01,
          "low": 3122.87,
          "close": 3128.9,
          "volume": 10307.326,
          "close_time": 1765785599999,
          "quote_volume": 32275474.0804,
          "trades": 116235,
          "taker_buy_base": 5687.0036,
          "taker_buy_quote": 17817303.13374
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3128.91,
          "high": 3144.57,
          "low": 3125.86,
          "close": 3139.84,
          "volume": 9672.2921,
          "close_time": 1765789199999,
          "quote_volume": 30332520.308378,
          "trades": 114969,
          "taker_buy_base": 5412.642,
          "taker_buy_quote": 16972509.012842
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 3139.84,
          "high": 3161.25,
          "low": 3139.06,
          "close": 3153.79,
          "volume": 12759.9658,
          "close_time": 1765792799999,
          "quote_volume": 40205167.861754,
          "trades": 161128,
          "taker_buy_base": 7525.3498,
          "taker_buy_quote": 23710320.403092
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 3153.79,
          "high": 3177.5,
          "low": 3151.21,
          "close": 3159.67,
          "volume": 15779.2613,
          "close_time": 1765796399999,
          "quote_volume": 49930562.177395,
          "trades": 198989,
          "taker_buy_base": 7720.6641,
          "taker_buy_quote": 24435708.324466
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 3159.67,
          "high": 3162.75,
          "low": 3146.0,
          "close": 3156.73,
          "volume": 7654.9311,
          "close_time": 1765799999999,
          "quote_volume": 24146329.294688,
          "trades": 125875,
          "taker_buy_base": 2839.0177,
          "taker_buy_quote": 8957346.294066
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3156.73,
          "high": 3159.14,
          "low": 3148.29,
          "close": 3155.96,
          "volume": 7691.8744,
          "close_time": 1765803599999,
          "quote_volume": 24253360.546608,
          "trades": 140026,
          "taker_buy_base": 3964.8622,
          "taker_buy_quote": 12504777.186556
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 3155.97,
          "high": 3156.96,
          "low": 3126.55,
          "close": 3132.18,
          "volume": 15044.0757,
          "close_time": 1765807199999,
          "quote_volume": 47233957.921788,
          "trades": 215218,
          "taker_buy_base": 6990.2234,
          "taker_buy_quote": 21954214.328567
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 3132.19,
          "high": 3146.91,
          "low": 3032.26,
          "close": 3048.72,
          "volume": 54144.5747,
          "close_time": 1765810799999,
          "quote_volume": 167291112.118429,
          "trades": 682817,
          "taker_buy_base": 25452.9142,
          "taker_buy_quote": 78648677.120238
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 3048.72,
          "high": 3060.0,
          "low": 2986.05,
          "close": 3010.96,
          "volume": 88432.8149,
          "close_time": 1765814399999,
          "quote_volume": 266801535.60951,
          "trades": 998938,
          "taker_buy_base": 39703.5543,
          "taker_buy_quote": 119891033.957519
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3010.97,
          "high": 3017.77,
          "low": 2967.28,
          "close": 2988.94,
          "volume": 41650.2336,
          "close_time": 1765817999999,
          "quote_volume": 124718018.318778,
          "trades": 622545,
          "taker_buy_base": 20792.2908,
          "taker_buy_quote": 62304610.856651
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 2988.94,
          "high": 2993.62,
          "low": 2932.74,
          "close": 2937.19,
          "volume": 31850.6551,
          "close_time": 1765821599999,
          "quote_volume": 94281768.408381,
          "trades": 503700,
          "taker_buy_base": 13889.3522,
          "taker_buy_quote": 41141115.304517
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 2937.18,
          "high": 2944.23,
          "low": 2894.57,
          "close": 2938.0,
          "volume": 39517.0161,
          "close_time": 1765825199999,
          "quote_volume": 115565555.971925,
          "trades": 570148,
          "taker_buy_base": 22033.1927,
          "taker_buy_quote": 64488159.515865
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 2938.0,
          "high": 2964.5,
          "low": 2927.12,
          "close": 2940.3,
          "volume": 33704.8848,
          "close_time": 1765828799999,
          "quote_volume": 99280750.255776,
          "trades": 511159,
          "taker_buy_base": 15670.0634,
          "taker_buy_quote": 46168399.545029
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2940.29,
          "high": 2947.36,
          "low": 2916.67,
          "close": 2929.18,
          "volume": 20884.8857,
          "close_time": 1765832399999,
          "quote_volume": 61217185.665458,
          "trades": 396772,
          "taker_buy_base": 12184.4291,
          "taker_buy_quote": 35717902.971382
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 2929.08,
          "high": 2947.73,
          "low": 2919.25,
          "close": 2946.23,
          "volume": 15259.1559,
          "close_time": 1765835999999,
          "quote_volume": 44806030.845097,
          "trades": 257939,
          "taker_buy_base": 7058.5742,
          "taker_buy_quote": 20717009.757787
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 2946.23,
          "high": 2952.66,
          "low": 2936.07,
          "close": 2952.03,
          "volume": 9322.146,
          "close_time": 1765839599999,
          "quote_volume": 27433298.858371,
          "trades": 133837,
          "taker_buy_base": 5406.3245,
          "taker_buy_quote": 15911222.640177
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 2952.03,
          "high": 2969.29,
          "low": 2949.42,
          "close": 2964.85,
          "volume": 14533.1944,
          "close_time": 1765843199999,
          "quote_volume": 43025696.296508,
          "trades": 185269,
          "taker_buy_base": 8973.1023,
          "taker_buy_quote": 26563866.546607
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2964.85,
          "high": 2978.26,
          "low": 2940.39,
          "close": 2942.3,
          "volume": 12091.7904,
          "close_time": 1765846799999,
          "quote_volume": 35809378.861207,
          "trades": 209392,
          "taker_buy_base": 6446.502,
          "taker_buy_quote": 19099211.289894
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 2942.29,
          "high": 2961.94,
          "low": 2935.25,
          "close": 2946.73,
          "volume": 14433.8663,
          "close_time": 1765850399999,
          "quote_volume": 42548038.940163,
          "trades": 249552,
          "taker_buy_base": 8288.5619,
          "taker_buy_quote": 24437475.18557
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 2946.73,
          "high": 2966.34,
          "low": 2938.59,
          "close": 2945.85,
          "volume": 10843.6435,
          "close_time": 1765853999999,
          "quote_volume": 32026756.50993,
          "trades": 215480,
          "taker_buy_base": 4763.0707,
          "taker_buy_quote": 14069743.736214
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 2945.85,
          "high": 2950.5,
          "low": 2922.64,
          "close": 2937.0,
          "volume": 12783.1493,
          "close_time": 1765857599999,
          "quote_volume": 37526042.651904,
          "trades": 197175,
          "taker_buy_base": 4789.7678,
          "taker_buy_quote": 14059570.914651
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2936.99,
          "high": 2939.99,
          "low": 2876.0,
          "close": 2918.17,
          "volume": 29622.0453,
          "close_time": 1765861199999,
          "quote_volume": 86130682.144298,
          "trades": 281507,
          "taker_buy_base": 10978.7187,
          "taker_buy_quote": 31916778.738421
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 2918.17,
          "high": 2927.92,
          "low": 2912.58,
          "close": 2922.85,
          "volume": 14274.6107,
          "close_time": 1765864799999,
          "quote_volume": 41683927.275013,
          "trades": 250606,
          "taker_buy_base": 6974.971,
          "taker_buy_quote": 20368031.931392
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 2922.85,
          "high": 2951.45,
          "low": 2922.85,
          "close": 2945.7,
          "volume": 9617.916,
          "close_time": 1765868399999,
          "quote_volume": 28273211.5643,
          "trades": 151720,
          "taker_buy_base": 5397.4743,
          "taker_buy_quote": 15863081.83566
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 2945.7,
          "high": 2948.21,
          "low": 2918.21,
          "close": 2924.11,
          "volume": 12179.6667,
          "close_time": 1765871999999,
          "quote_volume": 35707203.393964,
          "trades": 230974,
          "taker_buy_base": 4840.6693,
          "taker_buy_quote": 14182430.817363
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2924.1,
          "high": 2940.32,
          "low": 2920.02,
          "close": 2931.45,
          "volume": 16878.1945,
          "close_time": 1765875599999,
          "quote_volume": 49439191.792055,
          "trades": 210044,
          "taker_buy_base": 4834.5323,
          "taker_buy_quote": 14162174.059461
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 2931.45,
          "high": 2935.62,
          "low": 2923.59,
          "close": 2926.93,
          "volume": 7998.238,
          "close_time": 1765879199999,
          "quote_volume": 23428456.532565,
          "trades": 150854,
          "taker_buy_base": 3430.3201,
          "taker_buy_quote": 10047753.449168
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 2926.93,
          "high": 2964.14,
          "low": 2921.26,
          "close": 2947.98,
          "volume": 14783.6144,
          "close_time": 1765882799999,
          "quote_volume": 43548875.10412,
          "trades": 264081,
          "taker_buy_base": 6701.2161,
          "taker_buy_quote": 19737729.687297
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 2947.98,
          "high": 2962.7,
          "low": 2938.01,
          "close": 2957.93,
          "volume": 11141.8232,
          "close_time": 1765886399999,
          "quote_volume": 32890002.735033,
          "trades": 221902,
          "taker_buy_base": 5354.4686,
          "taker_buy_quote": 15810524.598457
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2957.93,
          "high": 2964.17,
          "low": 2947.59,
          "close": 2951.95,
          "volume": 9704.4341,
          "close_time": 1765889999999,
          "quote_volume": 28672891.939249,
          "trades": 202655,
          "taker_buy_base": 4088.3347,
          "taker_buy_quote": 12082071.741616
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 2951.94,
          "high": 2981.87,
          "low": 2908.79,
          "close": 2910.67,
          "volume": 40517.8998,
          "close_time": 1765893599999,
          "quote_volume": 119395770.670638,
          "trades": 478470,
          "taker_buy_base": 18198.4178,
          "taker_buy_quote": 53632376.166321
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 2910.67,
          "high": 2960.16,
          "low": 2886.75,
          "close": 2941.35,
          "volume": 41038.7185,
          "close_time": 1765897199999,
          "quote_volume": 120039608.025251,
          "trades": 704963,
          "taker_buy_base": 20998.0231,
          "taker_buy_quote": 61419016.327293
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 2941.36,
          "high": 2975.99,
          "low": 2914.26,
          "close": 2963.31,
          "volume": 26510.3098,
          "close_time": 1765900799999,
          "quote_volume": 78050105.709289,
          "trades": 589896,
          "taker_buy_base": 13672.6876,
          "taker_buy_quote": 40268515.177268
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2963.31,
          "high": 2964.19,
          "low": 2925.29,
          "close": 2938.59,
          "volume": 20784.9065,
          "close_time": 1765904399999,
          "quote_volume": 61210062.08565,
          "trades": 498100,
          "taker_buy_base": 9430.6524,
          "taker_buy_quote": 27767473.507694
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 2938.58,
          "high": 2954.68,
          "low": 2917.01,
          "close": 2919.62,
          "volume": 13023.1875,
          "close_time": 1765907999999,
          "quote_volume": 38239465.595864,
          "trades": 285609,
          "taker_buy_base": 5987.0068,
          "taker_buy_quote": 17589923.288808
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 2919.62,
          "high": 2968.0,
          "low": 2912.15,
          "close": 2952.13,
          "volume": 16235.164,
          "close_time": 1765911599999,
          "quote_volume": 47738542.048913,
          "trades": 307027,
          "taker_buy_base": 9335.3309,
          "taker_buy_quote": 27458336.257701
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 2952.13,
          "high": 2961.38,
          "low": 2920.64,
          "close": 2945.58,
          "volume": 20513.2742,
          "close_time": 1765915199999,
          "quote_volume": 60372661.913613,
          "trades": 318854,
          "taker_buy_base": 11306.8776,
          "taker_buy_quote": 33282934.18494
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2945.57,
          "high": 2963.33,
          "low": 2943.21,
          "close": 2947.53,
          "volume": 8975.2641,
          "close_time": 1765918799999,
          "quote_volume": 26502322.877586,
          "trades": 275576,
          "taker_buy_base": 3766.9898,
          "taker_buy_quote": 11124002.296433
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 2947.53,
          "high": 2957.97,
          "low": 2938.08,
          "close": 2951.44,
          "volume": 5973.681,
          "close_time": 1765922399999,
          "quote_volume": 17616294.919743,
          "trades": 149977,
          "taker_buy_base": 3371.8047,
          "taker_buy_quote": 9943415.974245
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 2951.43,
          "high": 2961.0,
          "low": 2944.35,
          "close": 2954.23,
          "volume": 3780.5902,
          "close_time": 1765925999999,
          "quote_volume": 11167756.186461,
          "trades": 105598,
          "taker_buy_base": 2044.1499,
          "taker_buy_quote": 6038942.510858
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 2954.24,
          "high": 2965.73,
          "low": 2948.07,
          "close": 2962.3,
          "volume": 4587.1279,
          "close_time": 1765929599999,
          "quote_volume": 13564915.327523,
          "trades": 119611,
          "taker_buy_base": 2353.4467,
          "taker_buy_quote": 6960803.426876
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2962.3,
          "high": 2962.3,
          "low": 2944.16,
          "close": 2949.68,
          "volume": 4382.7677,
          "close_time": 1765933199999,
          "quote_volume": 12936379.942693,
          "trades": 117733,
          "taker_buy_base": 1639.1164,
          "taker_buy_quote": 4837670.683667
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 2949.68,
          "high": 2974.27,
          "low": 2948.79,
          "close": 2954.11,
          "volume": 6871.786,
          "close_time": 1765936799999,
          "quote_volume": 20342840.412418,
          "trades": 132378,
          "taker_buy_base": 3541.4663,
          "taker_buy_quote": 10487724.577154
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 2954.12,
          "high": 2964.66,
          "low": 2938.38,
          "close": 2959.38,
          "volume": 5415.3603,
          "close_time": 1765940399999,
          "quote_volume": 15981591.36272,
          "trades": 128669,
          "taker_buy_base": 2565.1103,
          "taker_buy_quote": 7571977.921412
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 2959.38,
          "high": 2961.99,
          "low": 2942.75,
          "close": 2947.8,
          "volume": 4393.4811,
          "close_time": 1765943999999,
          "quote_volume": 12977228.070087,
          "trades": 77353,
          "taker_buy_base": 1400.7828,
          "taker_buy_quote": 4136845.139993
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2947.8,
          "high": 2951.25,
          "low": 2926.99,
          "close": 2932.31,
          "volume": 8358.8644,
          "close_time": 1765947599999,
          "quote_volume": 24556676.018196,
          "trades": 110059,
          "taker_buy_base": 3789.2952,
          "taker_buy_quote": 11132353.861647
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 2932.3,
          "high": 2937.65,
          "low": 2913.95,
          "close": 2930.45,
          "volume": 12956.1094,
          "close_time": 1765951199999,
          "quote_volume": 37906536.118013,
          "trades": 159446,
          "taker_buy_base": 5525.7392,
          "taker_buy_quote": 16168727.331127
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 2930.44,
          "high": 2944.26,
          "low": 2930.22,
          "close": 2936.47,
          "volume": 6953.0754,
          "close_time": 1765954799999,
          "quote_volume": 20430278.035688,
          "trades": 98804,
          "taker_buy_base": 2829.0517,
          "taker_buy_quote": 8313929.321177
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 2936.48,
          "high": 2953.98,
          "low": 2932.09,
          "close": 2947.92,
          "volume": 12038.3922,
          "close_time": 1765958399999,
          "quote_volume": 35448192.604781,
          "trades": 119187,
          "taker_buy_base": 6182.0849,
          "taker_buy_quote": 18206184.746965
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2947.92,
          "high": 2947.92,
          "low": 2922.61,
          "close": 2926.0,
          "volume": 8342.0117,
          "close_time": 1765961999999,
          "quote_volume": 24461471.487335,
          "trades": 106128,
          "taker_buy_base": 3521.8402,
          "taker_buy_quote": 10327709.107661
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 2926.0,
          "high": 2933.26,
          "low": 2918.63,
          "close": 2923.25,
          "volume": 5255.5069,
          "close_time": 1765965599999,
          "quote_volume": 15374523.643328,
          "trades": 105311,
          "taker_buy_base": 2849.4423,
          "taker_buy_quote": 8336237.77925
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 2923.25,
          "high": 2928.22,
          "low": 2908.56,
          "close": 2920.44,
          "volume": 8242.0425,
          "close_time": 1765969199999,
          "quote_volume": 24057499.375596,
          "trades": 168643,
          "taker_buy_base": 4203.341,
          "taker_buy_quote": 12269401.766911
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 2920.43,
          "high": 2934.42,
          "low": 2917.56,
          "close": 2928.71,
          "volume": 6559.3813,
          "close_time": 1765972799999,
          "quote_volume": 19210718.671835,
          "trades": 111980,
          "taker_buy_base": 2887.5706,
          "taker_buy_quote": 8456904.902559
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2928.71,
          "high": 2935.96,
          "low": 2919.64,
          "close": 2925.36,
          "volume": 8398.4676,
          "close_time": 1765976399999,
          "quote_volume": 24598050.850957,
          "trades": 143808,
          "taker_buy_base": 3293.8828,
          "taker_buy_quote": 9647613.820022
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 2925.36,
          "high": 2954.0,
          "low": 2918.21,
          "close": 2944.52,
          "volume": 18689.7215,
          "close_time": 1765979999999,
          "quote_volume": 54863507.451154,
          "trades": 262878,
          "taker_buy_base": 9009.1768,
          "taker_buy_quote": 26439420.948589
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 2944.51,
          "high": 2996.91,
          "low": 2886.8,
          "close": 2995.89,
          "volume": 67173.6746,
          "close_time": 1765983599999,
          "quote_volume": 197747455.332758,
          "trades": 610651,
          "taker_buy_base": 32287.3385,
          "taker_buy_quote": 95048780.06222
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 2995.89,
          "high": 3030.92,
          "low": 2894.54,
          "close": 2904.66,
          "volume": 108216.5151,
          "close_time": 1765987199999,
          "quote_volume": 321901882.375095,
          "trades": 1001254,
          "taker_buy_base": 54502.0823,
          "taker_buy_quote": 162179628.609729
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2904.65,
          "high": 2925.59,
          "low": 2833.94,
          "close": 2864.29,
          "volume": 72707.7729,
          "close_time": 1765990799999,
          "quote_volume": 208293824.493948,
          "trades": 846319,
          "taker_buy_base": 35203.0783,
          "taker_buy_quote": 100865265.019764
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 2864.29,
          "high": 2878.64,
          "low": 2842.14,
          "close": 2847.6,
          "volume": 25039.9867,
          "close_time": 1765994399999,
          "quote_volume": 71575026.278319,
          "trades": 480189,
          "taker_buy_base": 13929.4901,
          "taker_buy_quote": 39823755.060502
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 2847.61,
          "high": 2862.44,
          "low": 2806.0,
          "close": 2813.88,
          "volume": 25991.7156,
          "close_time": 1765997999999,
          "quote_volume": 73533815.803649,
          "trades": 398431,
          "taker_buy_base": 12135.5856,
          "taker_buy_quote": 34348221.800484
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 2813.88,
          "high": 2821.6,
          "low": 2791.02,
          "close": 2820.28,
          "volume": 31813.2442,
          "close_time": 1766001599999,
          "quote_volume": 89253196.860963,
          "trades": 482781,
          "taker_buy_base": 15187.5422,
          "taker_buy_quote": 42623258.104956
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2820.28,
          "high": 2834.15,
          "low": 2798.0,
          "close": 2823.05,
          "volume": 22492.1744,
          "close_time": 1766005199999,
          "quote_volume": 63411371.290234,
          "trades": 406623,
          "taker_buy_base": 11932.8946,
          "taker_buy_quote": 33654652.429267
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 2823.05,
          "high": 2831.2,
          "low": 2811.66,
          "close": 2819.93,
          "volume": 7355.0861,
          "close_time": 1766008799999,
          "quote_volume": 20747386.749963,
          "trades": 173411,
          "taker_buy_base": 3513.8652,
          "taker_buy_quote": 9913462.740015
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 2819.92,
          "high": 2837.8,
          "low": 2813.62,
          "close": 2834.99,
          "volume": 11654.4593,
          "close_time": 1766012399999,
          "quote_volume": 32957538.776647,
          "trades": 145234,
          "taker_buy_base": 5936.9248,
          "taker_buy_quote": 16787778.585959
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 2835.0,
          "high": 2835.99,
          "low": 2818.19,
          "close": 2833.49,
          "volume": 8328.8193,
          "close_time": 1766015999999,
          "quote_volume": 23540037.743299,
          "trades": 145573,
          "taker_buy_base": 3939.7317,
          "taker_buy_quote": 11135788.554391
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2833.5,
          "high": 2838.44,
          "low": 2826.35,
          "close": 2836.27,
          "volume": 5773.9902,
          "close_time": 1766019599999,
          "quote_volume": 16360877.369347,
          "trades": 109123,
          "taker_buy_base": 2952.1893,
          "taker_buy_quote": 8366280.223478
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 2836.28,
          "high": 2836.28,
          "low": 2821.34,
          "close": 2827.2,
          "volume": 7793.2702,
          "close_time": 1766023199999,
          "quote_volume": 22036571.009032,
          "trades": 183864,
          "taker_buy_base": 3184.6911,
          "taker_buy_quote": 9003746.78424
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 2827.21,
          "high": 2847.65,
          "low": 2822.0,
          "close": 2837.15,
          "volume": 9395.8155,
          "close_time": 1766026799999,
          "quote_volume": 26646618.181279,
          "trades": 201829,
          "taker_buy_base": 4913.7783,
          "taker_buy_quote": 13935878.436577
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 2837.15,
          "high": 2838.17,
          "low": 2822.5,
          "close": 2832.06,
          "volume": 7152.7251,
          "close_time": 1766030399999,
          "quote_volume": 20244401.82978,
          "trades": 103869,
          "taker_buy_base": 3172.2717,
          "taker_buy_quote": 8979882.484908
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2832.06,
          "high": 2841.76,
          "low": 2831.64,
          "close": 2838.24,
          "volume": 5700.637,
          "close_time": 1766033999999,
          "quote_volume": 16177559.252595,
          "trades": 58176,
          "taker_buy_base": 2894.0404,
          "taker_buy_quote": 8212556.214187
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 2838.24,
          "high": 2838.29,
          "low": 2822.98,
          "close": 2825.44,
          "volume": 6593.0016,
          "close_time": 1766037599999,
          "quote_volume": 18652076.88602,
          "trades": 83550,
          "taker_buy_base": 2576.8284,
          "taker_buy_quote": 7289434.455264
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 2825.43,
          "high": 2833.32,
          "low": 2823.5,
          "close": 2831.35,
          "volume": 5874.8697,
          "close_time": 1766041199999,
          "quote_volume": 16617441.567926,
          "trades": 95166,
          "taker_buy_base": 2417.2114,
          "taker_buy_quote": 6837601.963638
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 2831.35,
          "high": 2839.19,
          "low": 2828.76,
          "close": 2836.45,
          "volume": 7139.6842,
          "close_time": 1766044799999,
          "quote_volume": 20245092.87991,
          "trades": 99736,
          "taker_buy_base": 2887.5446,
          "taker_buy_quote": 8188117.440047
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2836.45,
          "high": 2852.16,
          "low": 2831.99,
          "close": 2841.64,
          "volume": 9769.141,
          "close_time": 1766048399999,
          "quote_volume": 27785044.219841,
          "trades": 185288,
          "taker_buy_base": 5323.2063,
          "taker_buy_quote": 15139969.784684
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 2841.63,
          "high": 2857.39,
          "low": 2834.72,
          "close": 2852.72,
          "volume": 7563.2637,
          "close_time": 1766051999999,
          "quote_volume": 21543837.003199,
          "trades": 159627,
          "taker_buy_base": 4207.9972,
          "taker_buy_quote": 11991192.236073
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 2852.71,
          "high": 2864.46,
          "low": 2849.61,
          "close": 2859.42,
          "volume": 8271.5393,
          "close_time": 1766055599999,
          "quote_volume": 23633120.89745,
          "trades": 121002,
          "taker_buy_base": 4873.5041,
          "taker_buy_quote": 13922355.619547
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 2859.42,
          "high": 2859.66,
          "low": 2850.25,
          "close": 2859.09,
          "volume": 5080.2282,
          "close_time": 1766059199999,
          "quote_volume": 14504269.351198,
          "trades": 105842,
          "taker_buy_base": 2356.9911,
          "taker_buy_quote": 6730125.988029
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2859.1,
          "high": 2874.99,
          "low": 2854.47,
          "close": 2871.25,
          "volume": 7514.5666,
          "close_time": 1766062799999,
          "quote_volume": 21534925.455836,
          "trades": 161194,
          "taker_buy_base": 4239.5829,
          "taker_buy_quote": 12149336.690173
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 2871.24,
          "high": 2979.8,
          "low": 2871.23,
          "close": 2964.1,
          "volume": 78267.4894,
          "close_time": 1766066399999,
          "quote_volume": 228997462.137731,
          "trades": 663638,
          "taker_buy_base": 41096.6042,
          "taker_buy_quote": 120180761.29647
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 2964.12,
          "high": 2992.0,
          "low": 2923.31,
          "close": 2950.44,
          "volume": 79753.5262,
          "close_time": 1766069999999,
          "quote_volume": 235878717.143194,
          "trades": 964366,
          "taker_buy_base": 39923.1341,
          "taker_buy_quote": 118112553.049611
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 2950.45,
          "high": 2997.4,
          "low": 2933.03,
          "close": 2965.19,
          "volume": 49945.6988,
          "close_time": 1766073599999,
          "quote_volume": 148110458.358457,
          "trades": 651162,
          "taker_buy_base": 23666.0886,
          "taker_buy_quote": 70192207.998414
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 2965.19,
          "high": 2967.48,
          "low": 2929.11,
          "close": 2943.8,
          "volume": 30044.6862,
          "close_time": 1766077199999,
          "quote_volume": 88589269.514039,
          "trades": 501674,
          "taker_buy_base": 16496.4634,
          "taker_buy_quote": 48650490.959259
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 2943.81,
          "high": 2944.48,
          "low": 2797.58,
          "close": 2845.57,
          "volume": 92244.555,
          "close_time": 1766080799999,
          "quote_volume": 262325233.707145,
          "trades": 1040457,
          "taker_buy_base": 45656.5732,
          "taker_buy_quote": 129735380.061218
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 2845.56,
          "high": 2867.98,
          "low": 2818.99,
          "close": 2827.58,
          "volume": 37460.809,
          "close_time": 1766084399999,
          "quote_volume": 106562381.274086,
          "trades": 446623,
          "taker_buy_base": 17109.5765,
          "taker_buy_quote": 48656217.569663
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 2827.57,
          "high": 2833.01,
          "low": 2775.19,
          "close": 2781.93,
          "volume": 45312.5837,
          "close_time": 1766087999999,
          "quote_volume": 127133031.548048,
          "trades": 634142,
          "taker_buy_base": 21072.0647,
          "taker_buy_quote": 59129459.422227
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2781.92,
          "high": 2814.0,
          "low": 2779.76,
          "close": 2781.26,
          "volume": 30397.8043,
          "close_time": 1766091599999,
          "quote_volume": 84984066.387398,
          "trades": 535664,
          "taker_buy_base": 17210.4992,
          "taker_buy_quote": 48125676.720268
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 2781.26,
          "high": 2832.29,
          "low": 2780.9,
          "close": 2829.79,
          "volume": 40249.6834,
          "close_time": 1766095199999,
          "quote_volume": 113343626.556544,
          "trades": 382734,
          "taker_buy_base": 19944.3596,
          "taker_buy_quote": 56142940.630811
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 2829.8,
          "high": 2838.25,
          "low": 2816.41,
          "close": 2829.42,
          "volume": 11496.3181,
          "close_time": 1766098799999,
          "quote_volume": 32512361.460583,
          "trades": 168514,
          "taker_buy_base": 6656.7688,
          "taker_buy_quote": 18827601.935205
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 2829.43,
          "high": 2833.71,
          "low": 2823.8,
          "close": 2828.57,
          "volume": 6457.9133,
          "close_time": 1766102399999,
          "quote_volume": 18269919.649852,
          "trades": 144199,
          "taker_buy_base": 2815.5765,
          "taker_buy_quote": 7965526.413298
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2828.56,
          "high": 2841.11,
          "low": 2814.49,
          "close": 2831.05,
          "volume": 10432.327,
          "close_time": 1766105999999,
          "quote_volume": 29491082.116346,
          "trades": 191998,
          "taker_buy_base": 5616.8107,
          "taker_buy_quote": 15886479.983265
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 2831.04,
          "high": 2833.5,
          "low": 2808.63,
          "close": 2821.03,
          "volume": 8320.0327,
          "close_time": 1766109599999,
          "quote_volume": 23482665.323563,
          "trades": 177914,
          "taker_buy_base": 4094.7027,
          "taker_buy_quote": 11556858.468299
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 2821.02,
          "high": 2840.99,
          "low": 2812.44,
          "close": 2835.61,
          "volume": 13104.1751,
          "close_time": 1766113199999,
          "quote_volume": 37045001.536043,
          "trades": 215604,
          "taker_buy_base": 7048.2086,
          "taker_buy_quote": 19926758.97806
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 2835.61,
          "high": 2935.0,
          "low": 2834.85,
          "close": 2909.01,
          "volume": 92041.8924,
          "close_time": 1766116799999,
          "quote_volume": 267129683.601526,
          "trades": 781794,
          "taker_buy_base": 37307.3058,
          "taker_buy_quote": 107979102.796824
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2909.0,
          "high": 2936.86,
          "low": 2907.09,
          "close": 2921.13,
          "volume": 25989.2215,
          "close_time": 1766120399999,
          "quote_volume": 75959903.148342,
          "trades": 317831,
          "taker_buy_base": 13326.2591,
          "taker_buy_quote": 38954166.705817
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 2921.14,
          "high": 2928.96,
          "low": 2909.82,
          "close": 2922.68,
          "volume": 18499.9694,
          "close_time": 1766123999999,
          "quote_volume": 54011669.890875,
          "trades": 183090,
          "taker_buy_base": 8456.1279,
          "taker_buy_quote": 24684891.32409
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 2922.68,
          "high": 2949.99,
          "low": 2915.98,
          "close": 2948.01,
          "volume": 12614.1221,
          "close_time": 1766127599999,
          "quote_volume": 36958052.40094,
          "trades": 163355,
          "taker_buy_base": 7159.0373,
          "taker_buy_quote": 20977397.468835
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 2948.01,
          "high": 2984.33,
          "low": 2942.8,
          "close": 2951.73,
          "volume": 39857.2729,
          "close_time": 1766131199999,
          "quote_volume": 118030441.000616,
          "trades": 363201,
          "taker_buy_base": 22035.4653,
          "taker_buy_quote": 65250333.97104
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2951.72,
          "high": 2964.65,
          "low": 2938.01,
          "close": 2950.9,
          "volume": 15272.9039,
          "close_time": 1766134799999,
          "quote_volume": 45062387.547567,
          "trades": 208624,
          "taker_buy_base": 8017.93,
          "taker_buy_quote": 23659819.954697
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 2950.89,
          "high": 2960.44,
          "low": 2946.24,
          "close": 2955.23,
          "volume": 9283.4503,
          "close_time": 1766138399999,
          "quote_volume": 27413092.166163,
          "trades": 128768,
          "taker_buy_base": 4379.3883,
          "taker_buy_quote": 12934705.461231
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 2955.23,
          "high": 2964.65,
          "low": 2949.0,
          "close": 2954.33,
          "volume": 8186.2419,
          "close_time": 1766141999999,
          "quote_volume": 24193166.169869,
          "trades": 146649,
          "taker_buy_base": 3624.6597,
          "taker_buy_quote": 10711629.294719
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 2954.33,
          "high": 2971.57,
          "low": 2950.31,
          "close": 2964.96,
          "volume": 10339.9937,
          "close_time": 1766145599999,
          "quote_volume": 30633339.648125,
          "trades": 204876,
          "taker_buy_base": 5255.5437,
          "taker_buy_quote": 15570082.2105
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2964.97,
          "high": 2968.0,
          "low": 2946.14,
          "close": 2956.19,
          "volume": 15135.3276,
          "close_time": 1766149199999,
          "quote_volume": 44760418.590151,
          "trades": 236532,
          "taker_buy_base": 6660.1852,
          "taker_buy_quote": 19697345.347043
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 2956.2,
          "high": 2968.38,
          "low": 2953.71,
          "close": 2961.54,
          "volume": 12904.8855,
          "close_time": 1766152799999,
          "quote_volume": 38212850.114776,
          "trades": 159334,
          "taker_buy_base": 5805.8474,
          "taker_buy_quote": 17193066.91907
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 2961.55,
          "high": 2994.32,
          "low": 2943.13,
          "close": 2976.83,
          "volume": 55275.5065,
          "close_time": 1766156399999,
          "quote_volume": 164122489.632615,
          "trades": 642263,
          "taker_buy_base": 28729.6657,
          "taker_buy_quote": 85341559.271346
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 2976.82,
          "high": 3020.0,
          "low": 2953.9,
          "close": 2964.99,
          "volume": 65738.9534,
          "close_time": 1766159999999,
          "quote_volume": 196114395.011314,
          "trades": 689548,
          "taker_buy_base": 34176.6715,
          "taker_buy_quote": 102001808.558935
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2964.99,
          "high": 3007.06,
          "low": 2960.26,
          "close": 2966.99,
          "volume": 30952.6837,
          "close_time": 1766163599999,
          "quote_volume": 92240859.241629,
          "trades": 417771,
          "taker_buy_base": 16772.1258,
          "taker_buy_quote": 50003206.799863
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 2966.99,
          "high": 2993.33,
          "low": 2936.3,
          "close": 2940.0,
          "volume": 30761.9858,
          "close_time": 1766167199999,
          "quote_volume": 91255178.079668,
          "trades": 451336,
          "taker_buy_base": 14773.275,
          "taker_buy_quote": 43857854.059403
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 2940.0,
          "high": 2977.77,
          "low": 2937.67,
          "close": 2966.32,
          "volume": 16641.8197,
          "close_time": 1766170799999,
          "quote_volume": 49229962.508126,
          "trades": 324607,
          "taker_buy_base": 8906.4812,
          "taker_buy_quote": 26349361.477073
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 2966.32,
          "high": 2997.07,
          "low": 2966.32,
          "close": 2985.02,
          "volume": 15399.2399,
          "close_time": 1766174399999,
          "quote_volume": 45969529.229987,
          "trades": 305442,
          "taker_buy_base": 9858.3927,
          "taker_buy_quote": 29433750.185322
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2985.02,
          "high": 3003.02,
          "low": 2977.26,
          "close": 2995.52,
          "volume": 12141.89,
          "close_time": 1766177999999,
          "quote_volume": 36319819.713282,
          "trades": 297632,
          "taker_buy_base": 7162.9974,
          "taker_buy_quote": 21429217.497649
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 2995.53,
          "high": 2995.58,
          "low": 2974.72,
          "close": 2977.86,
          "volume": 4491.9802,
          "close_time": 1766181599999,
          "quote_volume": 13407068.007786,
          "trades": 135773,
          "taker_buy_base": 2038.4361,
          "taker_buy_quote": 6085214.90897
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 2977.87,
          "high": 2992.69,
          "low": 2977.26,
          "close": 2987.84,
          "volume": 4788.2481,
          "close_time": 1766185199999,
          "quote_volume": 14308221.159545,
          "trades": 123886,
          "taker_buy_base": 2914.0957,
          "taker_buy_quote": 8707929.867051
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 2987.83,
          "high": 2988.56,
          "low": 2977.96,
          "close": 2979.5,
          "volume": 3528.4206,
          "close_time": 1766188799999,
          "quote_volume": 10527243.478326,
          "trades": 80684,
          "taker_buy_base": 1535.3792,
          "taker_buy_quote": 4581154.383474
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2979.49,
          "high": 2980.66,
          "low": 2970.98,
          "close": 2974.55,
          "volume": 4159.7381,
          "close_time": 1766192399999,
          "quote_volume": 12379616.20109,
          "trades": 102605,
          "taker_buy_base": 1872.6387,
          "taker_buy_quote": 5573426.972875
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 2974.55,
          "high": 2982.82,
          "low": 2973.23,
          "close": 2976.2,
          "volume": 2227.1935,
          "close_time": 1766195999999,
          "quote_volume": 6631895.142713,
          "trades": 59721,
          "taker_buy_base": 1318.1553,
          "taker_buy_quote": 3925274.965336
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 2976.2,
          "high": 2990.0,
          "low": 2973.76,
          "close": 2982.66,
          "volume": 2777.422,
          "close_time": 1766199599999,
          "quote_volume": 8282600.687264,
          "trades": 63443,
          "taker_buy_base": 1502.8697,
          "taker_buy_quote": 4482389.915279
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 2982.65,
          "high": 2994.41,
          "low": 2982.19,
          "close": 2989.41,
          "volume": 3682.1015,
          "close_time": 1766203199999,
          "quote_volume": 11008421.748064,
          "trades": 54423,
          "taker_buy_base": 2354.6502,
          "taker_buy_quote": 7039646.202891
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2989.42,
          "high": 2990.8,
          "low": 2964.17,
          "close": 2984.31,
          "volume": 6270.8171,
          "close_time": 1766206799999,
          "quote_volume": 18705424.124638,
          "trades": 53400,
          "taker_buy_base": 1817.588,
          "taker_buy_quote": 5424175.942269
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 2984.31,
          "high": 2989.5,
          "low": 2979.81,
          "close": 2980.99,
          "volume": 4091.9444,
          "close_time": 1766210399999,
          "quote_volume": 12210674.31301,
          "trades": 65480,
          "taker_buy_base": 2074.5535,
          "taker_buy_quote": 6189859.992193
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 2980.99,
          "high": 2985.39,
          "low": 2979.74,
          "close": 2980.55,
          "volume": 2135.7266,
          "close_time": 1766213999999,
          "quote_volume": 6370454.821245,
          "trades": 35648,
          "taker_buy_base": 1002.6342,
          "taker_buy_quote": 2990723.198602
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 2980.55,
          "high": 2987.18,
          "low": 2975.0,
          "close": 2981.24,
          "volume": 5304.4263,
          "close_time": 1766217599999,
          "quote_volume": 15812605.071945,
          "trades": 66817,
          "taker_buy_base": 2483.0831,
          "taker_buy_quote": 7404715.239936
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2981.24,
          "high": 2990.0,
          "low": 2981.24,
          "close": 2983.05,
          "volume": 3918.0406,
          "close_time": 1766221199999,
          "quote_volume": 11697331.31491,
          "trades": 76898,
          "taker_buy_base": 1938.3077,
          "taker_buy_quote": 5786396.456208
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 2983.04,
          "high": 2986.99,
          "low": 2982.44,
          "close": 2983.16,
          "volume": 2731.0254,
          "close_time": 1766224799999,
          "quote_volume": 8152410.026871,
          "trades": 51747,
          "taker_buy_base": 1260.6446,
          "taker_buy_quote": 3763073.816068
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 2983.16,
          "high": 2983.55,
          "low": 2975.14,
          "close": 2979.04,
          "volume": 3470.0804,
          "close_time": 1766228399999,
          "quote_volume": 10337925.507143,
          "trades": 54390,
          "taker_buy_base": 1520.1542,
          "taker_buy_quote": 4528791.185845
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 2979.05,
          "high": 2990.2,
          "low": 2976.52,
          "close": 2987.13,
          "volume": 4313.5481,
          "close_time": 1766231999999,
          "quote_volume": 12875704.477798,
          "trades": 62348,
          "taker_buy_base": 2384.51,
          "taker_buy_quote": 7118404.522383
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2987.14,
          "high": 2993.8,
          "low": 2986.64,
          "close": 2989.3,
          "volume": 4558.7716,
          "close_time": 1766235599999,
          "quote_volume": 13632164.869782,
          "trades": 61274,
          "taker_buy_base": 1924.4647,
          "taker_buy_quote": 5754754.195254
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 2989.3,
          "high": 2992.03,
          "low": 2967.44,
          "close": 2980.0,
          "volume": 10011.5771,
          "close_time": 1766239199999,
          "quote_volume": 29803262.780972,
          "trades": 109440,
          "taker_buy_base": 4404.0485,
          "taker_buy_quote": 13109300.57948
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 2980.0,
          "high": 2981.34,
          "low": 2969.28,
          "close": 2980.31,
          "volume": 4544.8469,
          "close_time": 1766242799999,
          "quote_volume": 13525484.316661,
          "trades": 67240,
          "taker_buy_base": 1503.8458,
          "taker_buy_quote": 4475109.628767
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 2980.31,
          "high": 2980.32,
          "low": 2968.66,
          "close": 2977.27,
          "volume": 6584.124,
          "close_time": 1766246399999,
          "quote_volume": 19588118.649182,
          "trades": 50443,
          "taker_buy_base": 2001.8775,
          "taker_buy_quote": 5953929.561026
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 2977.26,
          "high": 2980.13,
          "low": 2974.34,
          "close": 2978.9,
          "volume": 5009.8881,
          "close_time": 1766249999999,
          "quote_volume": 14916506.55026,
          "trades": 45253,
          "taker_buy_base": 2022.4498,
          "taker_buy_quote": 6021276.769371
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 2978.91,
          "high": 2981.4,
          "low": 2974.56,
          "close": 2978.02,
          "volume": 4028.0616,
          "close_time": 1766253599999,
          "quote_volume": 12000277.249681,
          "trades": 44604,
          "taker_buy_base": 1083.0589,
          "taker_buy_quote": 3226181.651037
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 2978.03,
          "high": 2980.5,
          "low": 2974.66,
          "close": 2978.05,
          "volume": 1879.8708,
          "close_time": 1766257199999,
          "quote_volume": 5597212.779583,
          "trades": 32199,
          "taker_buy_base": 846.9375,
          "taker_buy_quote": 2521693.642984
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 2978.04,
          "high": 2981.4,
          "low": 2974.79,
          "close": 2978.05,
          "volume": 2139.0483,
          "close_time": 1766260799999,
          "quote_volume": 6371594.740371,
          "trades": 38360,
          "taker_buy_base": 1115.9249,
          "taker_buy_quote": 3324249.403676
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 2978.06,
          "high": 2985.8,
          "low": 2977.57,
          "close": 2984.59,
          "volume": 2344.5599,
          "close_time": 1766264399999,
          "quote_volume": 6992288.817849,
          "trades": 27172,
          "taker_buy_base": 1325.2446,
          "taker_buy_quote": 3952621.297177
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 2984.59,
          "high": 2985.94,
          "low": 2978.55,
          "close": 2978.9,
          "volume": 1705.7834,
          "close_time": 1766267999999,
          "quote_volume": 5088285.491513,
          "trades": 33826,
          "taker_buy_base": 921.0433,
          "taker_buy_quote": 2747282.866199
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 2978.9,
          "high": 2980.46,
          "low": 2974.5,
          "close": 2977.37,
          "volume": 2408.017,
          "close_time": 1766271599999,
          "quote_volume": 7167510.608055,
          "trades": 40571,
          "taker_buy_base": 1247.5061,
          "taker_buy_quote": 3713441.391518
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 2977.37,
          "high": 2979.11,
          "low": 2972.85,
          "close": 2977.93,
          "volume": 1487.1607,
          "close_time": 1766275199999,
          "quote_volume": 4425907.921981,
          "trades": 52809,
          "taker_buy_base": 715.3284,
          "taker_buy_quote": 2128879.612155
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2977.93,
          "high": 2981.43,
          "low": 2975.83,
          "close": 2979.76,
          "volume": 1924.4212,
          "close_time": 1766278799999,
          "quote_volume": 5732425.003129,
          "trades": 37084,
          "taker_buy_base": 1276.9709,
          "taker_buy_quote": 3803947.8692
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 2979.76,
          "high": 2979.76,
          "low": 2962.34,
          "close": 2967.53,
          "volume": 11211.6364,
          "close_time": 1766282399999,
          "quote_volume": 33296493.365108,
          "trades": 72408,
          "taker_buy_base": 6309.9286,
          "taker_buy_quote": 18737387.400792
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 2967.53,
          "high": 2975.33,
          "low": 2961.42,
          "close": 2965.72,
          "volume": 5795.6584,
          "close_time": 1766285999999,
          "quote_volume": 17197751.599742,
          "trades": 99204,
          "taker_buy_base": 2419.0931,
          "taker_buy_quote": 7178236.12953
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 2965.73,
          "high": 2975.83,
          "low": 2965.16,
          "close": 2972.81,
          "volume": 2692.7713,
          "close_time": 1766289599999,
          "quote_volume": 8003262.528417,
          "trades": 42867,
          "taker_buy_base": 1360.5364,
          "taker_buy_quote": 4043484.141974
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2972.8,
          "high": 2978.49,
          "low": 2971.75,
          "close": 2975.18,
          "volume": 2137.6885,
          "close_time": 1766293199999,
          "quote_volume": 6362257.950619,
          "trades": 30264,
          "taker_buy_base": 754.2396,
          "taker_buy_quote": 2244789.567615
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 2975.19,
          "high": 2978.72,
          "low": 2973.1,
          "close": 2973.44,
          "volume": 1769.3809,
          "close_time": 1766296799999,
          "quote_volume": 5265066.754867,
          "trades": 30407,
          "taker_buy_base": 536.5696,
          "taker_buy_quote": 1596624.208973
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 2973.43,
          "high": 2977.93,
          "low": 2973.0,
          "close": 2976.27,
          "volume": 909.8529,
          "close_time": 1766300399999,
          "quote_volume": 2707696.847349,
          "trades": 19338,
          "taker_buy_base": 506.7286,
          "taker_buy_quote": 1507997.466253
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 2976.28,
          "high": 2982.54,
          "low": 2975.6,
          "close": 2981.09,
          "volume": 1241.1181,
          "close_time": 1766303999999,
          "quote_volume": 3696931.625246,
          "trades": 28080,
          "taker_buy_base": 731.0761,
          "taker_buy_quote": 2177598.322193
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2981.09,
          "high": 2999.47,
          "low": 2977.61,
          "close": 2992.12,
          "volume": 8095.5195,
          "close_time": 1766307599999,
          "quote_volume": 24203281.791962,
          "trades": 110648,
          "taker_buy_base": 4597.3045,
          "taker_buy_quote": 13741422.929647
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 2992.12,
          "high": 3013.4,
          "low": 2984.94,
          "close": 3004.0,
          "volume": 16163.6169,
          "close_time": 1766311199999,
          "quote_volume": 48526422.534984,
          "trades": 150769,
          "taker_buy_base": 7731.9317,
          "taker_buy_quote": 23200088.591166
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 3004.0,
          "high": 3009.01,
          "low": 2992.61,
          "close": 2996.78,
          "volume": 9965.4162,
          "close_time": 1766314799999,
          "quote_volume": 29925548.495009,
          "trades": 122109,
          "taker_buy_base": 4549.0716,
          "taker_buy_quote": 13659564.836815
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 2996.78,
          "high": 3001.36,
          "low": 2993.24,
          "close": 2996.52,
          "volume": 3287.4303,
          "close_time": 1766318399999,
          "quote_volume": 9851585.359792,
          "trades": 69223,
          "taker_buy_base": 1803.1568,
          "taker_buy_quote": 5403647.661066
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2996.52,
          "high": 3005.46,
          "low": 2982.42,
          "close": 2990.62,
          "volume": 5645.4023,
          "close_time": 1766321999999,
          "quote_volume": 16907637.269248,
          "trades": 117694,
          "taker_buy_base": 2939.1008,
          "taker_buy_quote": 8804080.509368
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 2990.63,
          "high": 2992.5,
          "low": 2944.0,
          "close": 2950.49,
          "volume": 23313.9906,
          "close_time": 1766325599999,
          "quote_volume": 69058189.312228,
          "trades": 376809,
          "taker_buy_base": 9339.2349,
          "taker_buy_quote": 27670531.044142
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 2950.49,
          "high": 2977.26,
          "low": 2947.21,
          "close": 2970.9,
          "volume": 11468.3259,
          "close_time": 1766329199999,
          "quote_volume": 33991540.589185,
          "trades": 209411,
          "taker_buy_base": 5979.7597,
          "taker_buy_quote": 17721881.173078
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 2970.91,
          "high": 2980.0,
          "low": 2962.53,
          "close": 2974.68,
          "volume": 7375.9311,
          "close_time": 1766332799999,
          "quote_volume": 21914950.015543,
          "trades": 138726,
          "taker_buy_base": 3813.4404,
          "taker_buy_quote": 11335777.65878
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2974.69,
          "high": 2987.93,
          "low": 2969.26,
          "close": 2986.07,
          "volume": 9337.3548,
          "close_time": 1766336399999,
          "quote_volume": 27802703.780498,
          "trades": 101427,
          "taker_buy_base": 5221.0964,
          "taker_buy_quote": 15546768.162411
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 2986.07,
          "high": 2988.73,
          "low": 2976.99,
          "close": 2983.92,
          "volume": 5181.7825,
          "close_time": 1766339999999,
          "quote_volume": 15461947.649409,
          "trades": 82942,
          "taker_buy_base": 2453.4064,
          "taker_buy_quote": 7320716.101111
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 2983.92,
          "high": 2988.56,
          "low": 2967.74,
          "close": 2988.55,
          "volume": 4162.267,
          "close_time": 1766343599999,
          "quote_volume": 12396989.359946,
          "trades": 96165,
          "taker_buy_base": 1738.309,
          "taker_buy_quote": 5178428.852712
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 2988.56,
          "high": 2997.96,
          "low": 2978.0,
          "close": 2991.18,
          "volume": 5575.2708,
          "close_time": 1766347199999,
          "quote_volume": 16666579.028007,
          "trades": 111905,
          "taker_buy_base": 2720.7548,
          "taker_buy_quote": 8132987.848982
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2991.19,
          "high": 2994.36,
          "low": 2985.28,
          "close": 2986.82,
          "volume": 5599.0647,
          "close_time": 1766350799999,
          "quote_volume": 16744438.050287,
          "trades": 80350,
          "taker_buy_base": 2527.8221,
          "taker_buy_quote": 7559447.322406
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 2986.83,
          "high": 2991.0,
          "low": 2970.75,
          "close": 2973.73,
          "volume": 3277.6312,
          "close_time": 1766354399999,
          "quote_volume": 9771283.854899,
          "trades": 73753,
          "taker_buy_base": 1407.6912,
          "taker_buy_quote": 4195967.530033
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 2973.74,
          "high": 2996.32,
          "low": 2971.72,
          "close": 2996.32,
          "volume": 5958.1874,
          "close_time": 1766357999999,
          "quote_volume": 17804762.65813,
          "trades": 92188,
          "taker_buy_base": 3455.3014,
          "taker_buy_quote": 10326132.189353
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 2996.31,
          "high": 3012.27,
          "low": 2991.99,
          "close": 3002.02,
          "volume": 10155.0878,
          "close_time": 1766361599999,
          "quote_volume": 30490274.103901,
          "trades": 181037,
          "taker_buy_base": 4695.7633,
          "taker_buy_quote": 14099257.854576
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3002.03,
          "high": 3060.55,
          "low": 3002.02,
          "close": 3022.39,
          "volume": 27162.2885,
          "close_time": 1766365199999,
          "quote_volume": 82322632.987665,
          "trades": 439293,
          "taker_buy_base": 14326.084,
          "taker_buy_quote": 43421731.114065
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 3022.39,
          "high": 3048.0,
          "low": 3018.23,
          "close": 3018.78,
          "volume": 12617.945,
          "close_time": 1766368799999,
          "quote_volume": 38278144.786254,
          "trades": 262868,
          "taker_buy_base": 7222.0686,
          "taker_buy_quote": 21913662.012317
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 3018.79,
          "high": 3019.61,
          "low": 2972.48,
          "close": 3010.12,
          "volume": 19478.5391,
          "close_time": 1766372399999,
          "quote_volume": 58401154.19619,
          "trades": 353303,
          "taker_buy_base": 9644.4355,
          "taker_buy_quote": 28925573.479552
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 3010.13,
          "high": 3032.87,
          "low": 3002.01,
          "close": 3021.52,
          "volume": 8259.2573,
          "close_time": 1766375999999,
          "quote_volume": 24951380.237636,
          "trades": 165571,
          "taker_buy_base": 4648.8468,
          "taker_buy_quote": 14044672.2481
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 3021.53,
          "high": 3042.87,
          "low": 3020.0,
          "close": 3040.17,
          "volume": 7857.5737,
          "close_time": 1766379599999,
          "quote_volume": 23827643.779386,
          "trades": 148004,
          "taker_buy_base": 4237.0171,
          "taker_buy_quote": 12850249.776476
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 3040.17,
          "high": 3041.26,
          "low": 3025.14,
          "close": 3028.18,
          "volume": 6638.2155,
          "close_time": 1766383199999,
          "quote_volume": 20138618.205301,
          "trades": 114225,
          "taker_buy_base": 2252.9017,
          "taker_buy_quote": 6834582.485947
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 3028.18,
          "high": 3033.72,
          "low": 3022.6,
          "close": 3024.71,
          "volume": 4065.6564,
          "close_time": 1766386799999,
          "quote_volume": 12306180.856474,
          "trades": 90074,
          "taker_buy_base": 1861.0633,
          "taker_buy_quote": 5632989.853278
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 3024.71,
          "high": 3035.53,
          "low": 3023.24,
          "close": 3029.67,
          "volume": 5191.7381,
          "close_time": 1766390399999,
          "quote_volume": 15734269.371565,
          "trades": 87794,
          "taker_buy_base": 2210.1692,
          "taker_buy_quote": 6698940.682082
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 3029.66,
          "high": 3055.73,
          "low": 3025.11,
          "close": 3027.84,
          "volume": 14590.8102,
          "close_time": 1766393999999,
          "quote_volume": 44382805.711391,
          "trades": 245489,
          "taker_buy_base": 6848.1021,
          "taker_buy_quote": 20834377.906391
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 3027.84,
          "high": 3043.2,
          "low": 3026.01,
          "close": 3041.67,
          "volume": 5382.5326,
          "close_time": 1766397599999,
          "quote_volume": 16340457.246795,
          "trades": 132324,
          "taker_buy_base": 2938.9115,
          "taker_buy_quote": 8922840.060607
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 3041.67,
          "high": 3045.54,
          "low": 3032.18,
          "close": 3040.62,
          "volume": 6977.9317,
          "close_time": 1766401199999,
          "quote_volume": 21207612.499482,
          "trades": 90275,
          "taker_buy_base": 3386.2023,
          "taker_buy_quote": 10291558.441478
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 3040.62,
          "high": 3058.38,
          "low": 3036.81,
          "close": 3049.04,
          "volume": 8512.6637,
          "close_time": 1766404799999,
          "quote_volume": 25939973.789386,
          "trades": 128182,
          "taker_buy_base": 3996.1801,
          "taker_buy_quote": 12180164.408042
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 3049.05,
          "high": 3077.39,
          "low": 3043.7,
          "close": 3058.27,
          "volume": 14993.1094,
          "close_time": 1766408399999,
          "quote_volume": 45846048.194313,
          "trades": 220725,
          "taker_buy_base": 7288.852,
          "taker_buy_quote": 22290900.669592
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 3058.28,
          "high": 3064.8,
          "low": 3048.11,
          "close": 3056.9,
          "volume": 9429.3446,
          "close_time": 1766411999999,
          "quote_volume": 28814144.313092,
          "trades": 199138,
          "taker_buy_base": 3891.4791,
          "taker_buy_quote": 11892752.99302
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 3056.9,
          "high": 3074.46,
          "low": 3029.81,
          "close": 3061.97,
          "volume": 23770.522,
          "close_time": 1766415599999,
          "quote_volume": 72580787.115875,
          "trades": 475538,
          "taker_buy_base": 11425.9886,
          "taker_buy_quote": 34898010.237233
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 3061.97,
          "high": 3072.88,
          "low": 3022.35,
          "close": 3052.59,
          "volume": 22439.5892,
          "close_time": 1766419199999,
          "quote_volume": 68281850.885227,
          "trades": 538628,
          "taker_buy_base": 11565.1728,
          "taker_buy_quote": 35196168.940531
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3052.59,
          "high": 3059.42,
          "low": 3038.14,
          "close": 3043.0,
          "volume": 11950.6462,
          "close_time": 1766422799999,
          "quote_volume": 36436719.303091,
          "trades": 293933,
          "taker_buy_base": 5110.009,
          "taker_buy_quote": 15585005.461457
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 3043.0,
          "high": 3044.4,
          "low": 3023.77,
          "close": 3032.73,
          "volume": 10994.0406,
          "close_time": 1766426399999,
          "quote_volume": 33329969.871243,
          "trades": 232194,
          "taker_buy_base": 4088.1325,
          "taker_buy_quote": 12391967.551539
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 3032.74,
          "high": 3040.89,
          "low": 3007.77,
          "close": 3015.74,
          "volume": 8789.0516,
          "close_time": 1766429999999,
          "quote_volume": 26571860.526135,
          "trades": 143218,
          "taker_buy_base": 3867.0942,
          "taker_buy_quote": 11691324.270825
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 3015.73,
          "high": 3016.0,
          "low": 2974.23,
          "close": 2980.44,
          "volume": 24038.6472,
          "close_time": 1766433599999,
          "quote_volume": 71968235.643264,
          "trades": 359784,
          "taker_buy_base": 9003.9011,
          "taker_buy_quote": 26953418.097003
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2980.44,
          "high": 2986.77,
          "low": 2963.43,
          "close": 2976.31,
          "volume": 19702.8273,
          "close_time": 1766437199999,
          "quote_volume": 58648403.457401,
          "trades": 337789,
          "taker_buy_base": 9825.9054,
          "taker_buy_quote": 29255990.782978
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 2976.3,
          "high": 2998.01,
          "low": 2976.1,
          "close": 2988.68,
          "volume": 7986.1425,
          "close_time": 1766440799999,
          "quote_volume": 23870263.195561,
          "trades": 140272,
          "taker_buy_base": 4005.9275,
          "taker_buy_quote": 11973994.150242
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 2988.63,
          "high": 3015.37,
          "low": 2982.08,
          "close": 3012.02,
          "volume": 9200.1669,
          "close_time": 1766444399999,
          "quote_volume": 27574733.490881,
          "trades": 136923,
          "taker_buy_base": 5665.4793,
          "taker_buy_quote": 16986133.397816
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 3012.03,
          "high": 3012.83,
          "low": 3001.5,
          "close": 3009.49,
          "volume": 8414.324,
          "close_time": 1766447999999,
          "quote_volume": 25303094.802553,
          "trades": 116525,
          "taker_buy_base": 3673.4452,
          "taker_buy_quote": 11046962.578793
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3009.48,
          "high": 3035.79,
          "low": 3005.41,
          "close": 3028.2,
          "volume": 10871.5909,
          "close_time": 1766451599999,
          "quote_volume": 32850306.673767,
          "trades": 159361,
          "taker_buy_base": 5918.6178,
          "taker_buy_quote": 17885289.160253
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 3028.21,
          "high": 3033.65,
          "low": 3016.38,
          "close": 3018.3,
          "volume": 7833.9659,
          "close_time": 1766455199999,
          "quote_volume": 23700183.725046,
          "trades": 119190,
          "taker_buy_base": 3039.0667,
          "taker_buy_quote": 9195179.98446
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 3018.31,
          "high": 3026.1,
          "low": 2988.0,
          "close": 2991.09,
          "volume": 20871.4561,
          "close_time": 1766458799999,
          "quote_volume": 62626846.623253,
          "trades": 242270,
          "taker_buy_base": 10842.1596,
          "taker_buy_quote": 32512990.769579
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 2991.1,
          "high": 2998.67,
          "low": 2971.56,
          "close": 2991.8,
          "volume": 12944.8084,
          "close_time": 1766462399999,
          "quote_volume": 38665745.911469,
          "trades": 190795,
          "taker_buy_base": 5627.2507,
          "taker_buy_quote": 16805247.342442
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2991.81,
          "high": 2999.97,
          "low": 2983.33,
          "close": 2983.83,
          "volume": 8993.5345,
          "close_time": 1766465999999,
          "quote_volume": 26890346.798036,
          "trades": 107703,
          "taker_buy_base": 4742.8049,
          "taker_buy_quote": 14181478.106173
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 2983.84,
          "high": 2985.83,
          "low": 2965.78,
          "close": 2975.31,
          "volume": 18212.3681,
          "close_time": 1766469599999,
          "quote_volume": 54192606.235241,
          "trades": 172328,
          "taker_buy_base": 9180.8043,
          "taker_buy_quote": 27311999.710444
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 2975.31,
          "high": 2978.5,
          "low": 2944.79,
          "close": 2959.91,
          "volume": 30930.9589,
          "close_time": 1766473199999,
          "quote_volume": 91469712.835,
          "trades": 292554,
          "taker_buy_base": 17282.1161,
          "taker_buy_quote": 51096137.593258
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 2959.92,
          "high": 2969.98,
          "low": 2955.07,
          "close": 2964.89,
          "volume": 12637.2731,
          "close_time": 1766476799999,
          "quote_volume": 37455006.834932,
          "trades": 150002,
          "taker_buy_base": 6402.7141,
          "taker_buy_quote": 18979132.073039
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2964.88,
          "high": 2972.94,
          "low": 2959.93,
          "close": 2962.14,
          "volume": 7038.1335,
          "close_time": 1766480399999,
          "quote_volume": 20880052.216344,
          "trades": 105363,
          "taker_buy_base": 2941.4707,
          "taker_buy_quote": 8727333.108127
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 2962.13,
          "high": 2966.85,
          "low": 2952.26,
          "close": 2964.0,
          "volume": 6334.6804,
          "close_time": 1766483999999,
          "quote_volume": 18750368.266943,
          "trades": 116990,
          "taker_buy_base": 3100.9981,
          "taker_buy_quote": 9179747.672699
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 2964.0,
          "high": 2971.69,
          "low": 2964.0,
          "close": 2967.15,
          "volume": 3933.7516,
          "close_time": 1766487599999,
          "quote_volume": 11673939.327291,
          "trades": 73033,
          "taker_buy_base": 1600.0546,
          "taker_buy_quote": 4748916.861926
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 2967.14,
          "high": 2975.35,
          "low": 2963.45,
          "close": 2973.63,
          "volume": 4745.913,
          "close_time": 1766491199999,
          "quote_volume": 14096788.23594,
          "trades": 85970,
          "taker_buy_base": 2280.0644,
          "taker_buy_quote": 6773451.363518
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2973.63,
          "high": 2974.47,
          "low": 2954.62,
          "close": 2955.54,
          "volume": 8302.1674,
          "close_time": 1766494799999,
          "quote_volume": 24599265.154714,
          "trades": 130862,
          "taker_buy_base": 3399.7272,
          "taker_buy_quote": 10072838.651301
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 2955.54,
          "high": 2963.26,
          "low": 2930.42,
          "close": 2941.82,
          "volume": 23821.8021,
          "close_time": 1766498399999,
          "quote_volume": 70146737.129324,
          "trades": 249832,
          "taker_buy_base": 11939.5551,
          "taker_buy_quote": 35153600.394655
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 2941.82,
          "high": 2953.05,
          "low": 2900.93,
          "close": 2917.21,
          "volume": 42078.1376,
          "close_time": 1766501999999,
          "quote_volume": 123420794.893388,
          "trades": 500924,
          "taker_buy_base": 18332.2351,
          "taker_buy_quote": 53764231.659541
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 2917.2,
          "high": 2933.73,
          "low": 2906.62,
          "close": 2928.59,
          "volume": 22409.6474,
          "close_time": 1766505599999,
          "quote_volume": 65472017.841689,
          "trades": 428603,
          "taker_buy_base": 10413.6559,
          "taker_buy_quote": 30430844.339233
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2928.59,
          "high": 2965.92,
          "low": 2922.4,
          "close": 2956.94,
          "volume": 26501.3027,
          "close_time": 1766509199999,
          "quote_volume": 78166497.481593,
          "trades": 356395,
          "taker_buy_base": 13129.1338,
          "taker_buy_quote": 38728566.699459
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 2956.94,
          "high": 2966.56,
          "low": 2909.64,
          "close": 2910.96,
          "volume": 15464.8556,
          "close_time": 1766512799999,
          "quote_volume": 45459936.010205,
          "trades": 247166,
          "taker_buy_base": 7642.907,
          "taker_buy_quote": 22471292.898853
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 2910.96,
          "high": 2952.71,
          "low": 2908.95,
          "close": 2947.25,
          "volume": 14591.3362,
          "close_time": 1766516399999,
          "quote_volume": 42858646.159626,
          "trades": 211118,
          "taker_buy_base": 8738.5657,
          "taker_buy_quote": 25659756.524747
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 2947.25,
          "high": 2954.51,
          "low": 2931.06,
          "close": 2943.92,
          "volume": 10009.1779,
          "close_time": 1766519999999,
          "quote_volume": 29448520.965239,
          "trades": 158089,
          "taker_buy_base": 5099.2664,
          "taker_buy_quote": 15004257.733017
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2943.95,
          "high": 2988.44,
          "low": 2940.89,
          "close": 2969.75,
          "volume": 23540.76,
          "close_time": 1766523599999,
          "quote_volume": 69783191.725526,
          "trades": 282467,
          "taker_buy_base": 16919.0735,
          "taker_buy_quote": 50142740.587891
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 2969.76,
          "high": 2976.61,
          "low": 2960.44,
          "close": 2974.59,
          "volume": 11426.431,
          "close_time": 1766527199999,
          "quote_volume": 33947213.227864,
          "trades": 141443,
          "taker_buy_base": 8832.2787,
          "taker_buy_quote": 26241881.443303
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 2974.6,
          "high": 2980.8,
          "low": 2950.55,
          "close": 2961.38,
          "volume": 19291.9402,
          "close_time": 1766530799999,
          "quote_volume": 57163151.550529,
          "trades": 160735,
          "taker_buy_base": 13954.2731,
          "taker_buy_quote": 41345367.69336
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 2961.38,
          "high": 2973.26,
          "low": 2952.27,
          "close": 2965.02,
          "volume": 23679.7545,
          "close_time": 1766534399999,
          "quote_volume": 70181377.239573,
          "trades": 141129,
          "taker_buy_base": 15035.666,
          "taker_buy_quote": 44569894.342873
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2965.03,
          "high": 2974.31,
          "low": 2956.41,
          "close": 2973.28,
          "volume": 9146.2176,
          "close_time": 1766537999999,
          "quote_volume": 27130817.496578,
          "trades": 98004,
          "taker_buy_base": 7083.4324,
          "taker_buy_quote": 21013128.607786
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 2973.29,
          "high": 2978.15,
          "low": 2960.89,
          "close": 2963.94,
          "volume": 5081.417,
          "close_time": 1766541599999,
          "quote_volume": 15087980.622767,
          "trades": 91483,
          "taker_buy_base": 2891.8536,
          "taker_buy_quote": 8588263.706842
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 2963.95,
          "high": 2965.33,
          "low": 2923.99,
          "close": 2935.46,
          "volume": 13974.0121,
          "close_time": 1766545199999,
          "quote_volume": 41105700.835359,
          "trades": 212850,
          "taker_buy_base": 6214.6474,
          "taker_buy_quote": 18268742.349552
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 2935.46,
          "high": 2947.94,
          "low": 2921.03,
          "close": 2945.75,
          "volume": 9225.522,
          "close_time": 1766548799999,
          "quote_volume": 27061040.278257,
          "trades": 133382,
          "taker_buy_base": 4711.279,
          "taker_buy_quote": 13824749.245248
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2945.75,
          "high": 2958.73,
          "low": 2934.7,
          "close": 2935.74,
          "volume": 7128.7199,
          "close_time": 1766552399999,
          "quote_volume": 21003757.557576,
          "trades": 100742,
          "taker_buy_base": 2690.2098,
          "taker_buy_quote": 7929433.014901
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 2935.75,
          "high": 2941.13,
          "low": 2917.12,
          "close": 2929.24,
          "volume": 13093.8445,
          "close_time": 1766555999999,
          "quote_volume": 38352720.156939,
          "trades": 141050,
          "taker_buy_base": 6302.8872,
          "taker_buy_quote": 18468971.029528
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 2929.24,
          "high": 2938.54,
          "low": 2923.4,
          "close": 2933.47,
          "volume": 6756.3614,
          "close_time": 1766559599999,
          "quote_volume": 19806607.546197,
          "trades": 99784,
          "taker_buy_base": 3184.3708,
          "taker_buy_quote": 9336621.911138
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 2933.47,
          "high": 2943.7,
          "low": 2931.96,
          "close": 2932.68,
          "volume": 8415.7162,
          "close_time": 1766563199999,
          "quote_volume": 24724856.357106,
          "trades": 91527,
          "taker_buy_base": 5124.583,
          "taker_buy_quote": 15054870.25409
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2932.69,
          "high": 2939.84,
          "low": 2921.2,
          "close": 2922.65,
          "volume": 12446.2145,
          "close_time": 1766566799999,
          "quote_volume": 36470486.246887,
          "trades": 120837,
          "taker_buy_base": 5788.3237,
          "taker_buy_quote": 16965154.532639
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 2922.66,
          "high": 2931.53,
          "low": 2914.35,
          "close": 2919.0,
          "volume": 6226.3078,
          "close_time": 1766570399999,
          "quote_volume": 18200474.593865,
          "trades": 98658,
          "taker_buy_base": 3076.8282,
          "taker_buy_quote": 8995401.889038
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 2919.0,
          "high": 2934.71,
          "low": 2918.0,
          "close": 2927.68,
          "volume": 5707.9069,
          "close_time": 1766573999999,
          "quote_volume": 16714014.888186,
          "trades": 94133,
          "taker_buy_base": 3101.295,
          "taker_buy_quote": 9083501.101148
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 2927.67,
          "high": 2937.7,
          "low": 2925.01,
          "close": 2925.02,
          "volume": 4983.2521,
          "close_time": 1766577599999,
          "quote_volume": 14609751.745527,
          "trades": 103447,
          "taker_buy_base": 2247.9347,
          "taker_buy_quote": 6591516.188803
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2925.02,
          "high": 2938.73,
          "low": 2923.49,
          "close": 2936.39,
          "volume": 4262.0543,
          "close_time": 1766581199999,
          "quote_volume": 12493818.561831,
          "trades": 85397,
          "taker_buy_base": 2236.9657,
          "taker_buy_quote": 6558801.460058
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 2936.4,
          "high": 2937.26,
          "low": 2924.6,
          "close": 2930.95,
          "volume": 4201.9564,
          "close_time": 1766584799999,
          "quote_volume": 12313934.882201,
          "trades": 91125,
          "taker_buy_base": 2073.1099,
          "taker_buy_quote": 6075367.725028
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 2930.95,
          "high": 2936.42,
          "low": 2888.7,
          "close": 2914.71,
          "volume": 24447.1692,
          "close_time": 1766588399999,
          "quote_volume": 71130264.618451,
          "trades": 408496,
          "taker_buy_base": 11406.0472,
          "taker_buy_quote": 33192432.710442
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 2914.71,
          "high": 2930.5,
          "low": 2903.08,
          "close": 2925.55,
          "volume": 12046.4282,
          "close_time": 1766591999999,
          "quote_volume": 35155650.136466,
          "trades": 332346,
          "taker_buy_base": 6231.6032,
          "taker_buy_quote": 18190253.843649
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2925.54,
          "high": 2948.88,
          "low": 2921.37,
          "close": 2940.45,
          "volume": 16387.5109,
          "close_time": 1766595599999,
          "quote_volume": 48110110.436484,
          "trades": 279826,
          "taker_buy_base": 9639.36,
          "taker_buy_quote": 28295420.406019
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 2940.45,
          "high": 2954.39,
          "low": 2935.13,
          "close": 2937.23,
          "volume": 9313.268,
          "close_time": 1766599199999,
          "quote_volume": 27420518.495406,
          "trades": 182211,
          "taker_buy_base": 5294.7452,
          "taker_buy_quote": 15590346.876055
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 2937.23,
          "high": 2944.89,
          "low": 2930.48,
          "close": 2941.58,
          "volume": 3862.3493,
          "close_time": 1766602799999,
          "quote_volume": 11346404.53294,
          "trades": 100959,
          "taker_buy_base": 1982.2187,
          "taker_buy_quote": 5822933.217801
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 2941.58,
          "high": 2947.17,
          "low": 2936.94,
          "close": 2945.72,
          "volume": 2776.924,
          "close_time": 1766606399999,
          "quote_volume": 8168773.28724,
          "trades": 63754,
          "taker_buy_base": 1439.7026,
          "taker_buy_quote": 4235686.346577
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2945.73,
          "high": 2951.93,
          "low": 2941.73,
          "close": 2943.03,
          "volume": 3984.7481,
          "close_time": 1766609999999,
          "quote_volume": 11742132.446972,
          "trades": 68812,
          "taker_buy_base": 1873.1321,
          "taker_buy_quote": 5520301.353941
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 2943.02,
          "high": 2954.39,
          "low": 2943.02,
          "close": 2950.91,
          "volume": 4958.9392,
          "close_time": 1766613599999,
          "quote_volume": 14620936.350068,
          "trades": 55394,
          "taker_buy_base": 2670.9557,
          "taker_buy_quote": 7874999.685849
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 2950.9,
          "high": 2962.96,
          "low": 2949.14,
          "close": 2959.84,
          "volume": 5960.3305,
          "close_time": 1766617199999,
          "quote_volume": 17623149.292416,
          "trades": 79222,
          "taker_buy_base": 3221.8774,
          "taker_buy_quote": 9526650.68418
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 2959.84,
          "high": 2960.86,
          "low": 2945.97,
          "close": 2947.47,
          "volume": 2648.3897,
          "close_time": 1766620799999,
          "quote_volume": 7815386.492547,
          "trades": 61244,
          "taker_buy_base": 915.1804,
          "taker_buy_quote": 2700878.003959
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2947.48,
          "high": 2948.89,
          "low": 2936.89,
          "close": 2939.39,
          "volume": 4270.4011,
          "close_time": 1766624399999,
          "quote_volume": 12572593.797923,
          "trades": 87107,
          "taker_buy_base": 1476.1426,
          "taker_buy_quote": 4345708.538928
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 2939.4,
          "high": 2951.05,
          "low": 2939.39,
          "close": 2948.84,
          "volume": 2788.7389,
          "close_time": 1766627999999,
          "quote_volume": 8213907.811918,
          "trades": 50003,
          "taker_buy_base": 1282.349,
          "taker_buy_quote": 3777183.320669
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 2948.83,
          "high": 2956.89,
          "low": 2943.0,
          "close": 2952.7,
          "volume": 3094.9256,
          "close_time": 1766631599999,
          "quote_volume": 9133025.654669,
          "trades": 44368,
          "taker_buy_base": 1521.9965,
          "taker_buy_quote": 4491828.997171
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 2952.71,
          "high": 2953.03,
          "low": 2942.17,
          "close": 2947.15,
          "volume": 3491.0945,
          "close_time": 1766635199999,
          "quote_volume": 10288963.829082,
          "trades": 43029,
          "taker_buy_base": 990.7607,
          "taker_buy_quote": 2920538.845962
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2947.16,
          "high": 2948.15,
          "low": 2942.25,
          "close": 2944.92,
          "volume": 2568.5952,
          "close_time": 1766638799999,
          "quote_volume": 7563726.140307,
          "trades": 44584,
          "taker_buy_base": 899.0919,
          "taker_buy_quote": 2647462.85897
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 2944.92,
          "high": 2944.92,
          "low": 2938.21,
          "close": 2942.16,
          "volume": 4545.3185,
          "close_time": 1766642399999,
          "quote_volume": 13370626.350005,
          "trades": 51056,
          "taker_buy_base": 1562.783,
          "taker_buy_quote": 4597104.656706
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 2942.16,
          "high": 2943.23,
          "low": 2938.12,
          "close": 2942.88,
          "volume": 5934.4608,
          "close_time": 1766645999999,
          "quote_volume": 17449019.613329,
          "trades": 43014,
          "taker_buy_base": 2982.0393,
          "taker_buy_quote": 8767988.775882
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 2942.88,
          "high": 2943.5,
          "low": 2938.93,
          "close": 2941.56,
          "volume": 4915.3694,
          "close_time": 1766649599999,
          "quote_volume": 14456326.503538,
          "trades": 43272,
          "taker_buy_base": 1993.7294,
          "taker_buy_quote": 5863038.703623
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2941.57,
          "high": 2946.82,
          "low": 2917.51,
          "close": 2930.35,
          "volume": 12888.5123,
          "close_time": 1766653199999,
          "quote_volume": 37742033.35243,
          "trades": 152094,
          "taker_buy_base": 4973.1866,
          "taker_buy_quote": 14560866.576018
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 2930.35,
          "high": 2931.33,
          "low": 2925.66,
          "close": 2928.29,
          "volume": 3481.4733,
          "close_time": 1766656799999,
          "quote_volume": 10194882.592121,
          "trades": 48472,
          "taker_buy_base": 1389.382,
          "taker_buy_quote": 4068343.688989
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 2928.3,
          "high": 2928.77,
          "low": 2912.0,
          "close": 2920.43,
          "volume": 7009.165,
          "close_time": 1766660399999,
          "quote_volume": 20465387.798654,
          "trades": 97275,
          "taker_buy_base": 2900.4639,
          "taker_buy_quote": 8467653.4643
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 2920.44,
          "high": 2928.57,
          "low": 2920.19,
          "close": 2924.88,
          "volume": 3614.1311,
          "close_time": 1766663999999,
          "quote_volume": 10571515.703354,
          "trades": 46929,
          "taker_buy_base": 1924.2628,
          "taker_buy_quote": 5628668.461391
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2924.88,
          "high": 2929.79,
          "low": 2923.87,
          "close": 2927.93,
          "volume": 2168.705,
          "close_time": 1766667599999,
          "quote_volume": 6347103.325705,
          "trades": 43421,
          "taker_buy_base": 1177.1819,
          "taker_buy_quote": 3445411.886423
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 2927.93,
          "high": 2934.72,
          "low": 2920.0,
          "close": 2930.96,
          "volume": 9377.6086,
          "close_time": 1766671199999,
          "quote_volume": 27437597.937249,
          "trades": 88630,
          "taker_buy_base": 6573.227,
          "taker_buy_quote": 19228759.939316
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 2930.96,
          "high": 2938.66,
          "low": 2922.93,
          "close": 2932.84,
          "volume": 5862.5793,
          "close_time": 1766674799999,
          "quote_volume": 17183171.942366,
          "trades": 98480,
          "taker_buy_base": 2832.6953,
          "taker_buy_quote": 8303333.634342
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 2932.85,
          "high": 2971.46,
          "low": 2931.62,
          "close": 2961.14,
          "volume": 32952.0484,
          "close_time": 1766678399999,
          "quote_volume": 97519579.029983,
          "trades": 286641,
          "taker_buy_base": 13972.1139,
          "taker_buy_quote": 41308739.799638
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2961.14,
          "high": 2967.65,
          "low": 2943.75,
          "close": 2948.34,
          "volume": 16262.1611,
          "close_time": 1766681999999,
          "quote_volume": 48111848.443173,
          "trades": 149709,
          "taker_buy_base": 7936.0361,
          "taker_buy_quote": 23477084.125002
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 2948.34,
          "high": 2954.22,
          "low": 2943.79,
          "close": 2952.59,
          "volume": 13036.1105,
          "close_time": 1766685599999,
          "quote_volume": 38419775.306573,
          "trades": 82084,
          "taker_buy_base": 7706.8278,
          "taker_buy_quote": 22708820.182958
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 2952.6,
          "high": 2965.36,
          "low": 2950.17,
          "close": 2959.2,
          "volume": 7639.7059,
          "close_time": 1766689199999,
          "quote_volume": 22591441.352286,
          "trades": 78110,
          "taker_buy_base": 3303.8606,
          "taker_buy_quote": 9769814.164367
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 2959.19,
          "high": 2959.96,
          "low": 2949.75,
          "close": 2956.41,
          "volume": 3261.726,
          "close_time": 1766692799999,
          "quote_volume": 9638473.161638,
          "trades": 41995,
          "taker_buy_base": 1637.5407,
          "taker_buy_quote": 4839020.899369
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2956.41,
          "high": 2956.58,
          "low": 2944.34,
          "close": 2950.16,
          "volume": 2930.042,
          "close_time": 1766696399999,
          "quote_volume": 8643321.736172,
          "trades": 62738,
          "taker_buy_base": 1104.6826,
          "taker_buy_quote": 3258099.084941
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 2950.17,
          "high": 2953.3,
          "low": 2944.35,
          "close": 2946.96,
          "volume": 2572.2622,
          "close_time": 1766699999999,
          "quote_volume": 7587452.756111,
          "trades": 38113,
          "taker_buy_base": 1146.077,
          "taker_buy_quote": 3380611.805016
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 2946.96,
          "high": 2948.29,
          "low": 2906.4,
          "close": 2921.56,
          "volume": 12707.3544,
          "close_time": 1766703599999,
          "quote_volume": 37174003.15473,
          "trades": 187873,
          "taker_buy_base": 5697.9879,
          "taker_buy_quote": 16661729.302698
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 2921.56,
          "high": 2926.87,
          "low": 2891.2,
          "close": 2903.95,
          "volume": 21348.809,
          "close_time": 1766707199999,
          "quote_volume": 62014848.199463,
          "trades": 274614,
          "taker_buy_base": 9002.9735,
          "taker_buy_quote": 26160652.216428
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2903.9,
          "high": 2911.7,
          "low": 2894.26,
          "close": 2904.0,
          "volume": 12802.0877,
          "close_time": 1766710799999,
          "quote_volume": 37152121.133533,
          "trades": 197427,
          "taker_buy_base": 7483.2508,
          "taker_buy_quote": 21716809.932337
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 2903.99,
          "high": 2923.37,
          "low": 2902.7,
          "close": 2918.3,
          "volume": 5808.1985,
          "close_time": 1766714399999,
          "quote_volume": 16933281.536667,
          "trades": 125608,
          "taker_buy_base": 2853.525,
          "taker_buy_quote": 8319431.446952
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 2918.29,
          "high": 2994.38,
          "low": 2917.99,
          "close": 2973.5,
          "volume": 55343.3688,
          "close_time": 1766717999999,
          "quote_volume": 164592779.139737,
          "trades": 514037,
          "taker_buy_base": 26074.6146,
          "taker_buy_quote": 77517616.090425
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 2973.51,
          "high": 2976.65,
          "low": 2957.7,
          "close": 2964.92,
          "volume": 11518.4105,
          "close_time": 1766721599999,
          "quote_volume": 34168292.366769,
          "trades": 165940,
          "taker_buy_base": 5706.2576,
          "taker_buy_quote": 16923819.499394
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2964.92,
          "high": 2975.03,
          "low": 2952.59,
          "close": 2971.64,
          "volume": 7632.0853,
          "close_time": 1766725199999,
          "quote_volume": 22615394.295384,
          "trades": 123939,
          "taker_buy_base": 3981.4467,
          "taker_buy_quote": 11798796.829866
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 2971.64,
          "high": 2974.74,
          "low": 2967.39,
          "close": 2973.19,
          "volume": 6413.3594,
          "close_time": 1766728799999,
          "quote_volume": 19053072.78216,
          "trades": 79473,
          "taker_buy_base": 3031.6319,
          "taker_buy_quote": 9007175.688174
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 2973.18,
          "high": 2982.47,
          "low": 2972.02,
          "close": 2976.66,
          "volume": 9926.5711,
          "close_time": 1766732399999,
          "quote_volume": 29552845.76675,
          "trades": 101435,
          "taker_buy_base": 5040.6783,
          "taker_buy_quote": 15007411.417558
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 2976.65,
          "high": 2993.27,
          "low": 2952.79,
          "close": 2956.83,
          "volume": 32564.737,
          "close_time": 1766735999999,
          "quote_volume": 96875390.060138,
          "trades": 204273,
          "taker_buy_base": 16884.4428,
          "taker_buy_quote": 50172276.081258
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2956.83,
          "high": 2971.92,
          "low": 2954.76,
          "close": 2964.54,
          "volume": 11764.0418,
          "close_time": 1766739599999,
          "quote_volume": 34849089.001577,
          "trades": 158618,
          "taker_buy_base": 7460.6426,
          "taker_buy_quote": 22100229.893417
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 2964.53,
          "high": 2976.53,
          "low": 2963.1,
          "close": 2972.75,
          "volume": 6013.2334,
          "close_time": 1766743199999,
          "quote_volume": 17856736.43106,
          "trades": 104126,
          "taker_buy_base": 3188.0319,
          "taker_buy_quote": 9468115.506718
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 2972.75,
          "high": 2974.35,
          "low": 2966.97,
          "close": 2971.61,
          "volume": 4317.8822,
          "close_time": 1766746799999,
          "quote_volume": 12828819.929797,
          "trades": 94359,
          "taker_buy_base": 1792.2482,
          "taker_buy_quote": 5324790.446855
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 2971.61,
          "high": 2972.03,
          "low": 2962.74,
          "close": 2964.75,
          "volume": 5608.8553,
          "close_time": 1766750399999,
          "quote_volume": 16644165.458842,
          "trades": 79005,
          "taker_buy_base": 1979.6919,
          "taker_buy_quote": 5876344.215006
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2964.76,
          "high": 2973.9,
          "low": 2964.69,
          "close": 2972.93,
          "volume": 4443.7235,
          "close_time": 1766753999999,
          "quote_volume": 13199759.6429,
          "trades": 84924,
          "taker_buy_base": 2102.0343,
          "taker_buy_quote": 6243694.08706
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 2972.93,
          "high": 2985.89,
          "low": 2971.62,
          "close": 2984.57,
          "volume": 12278.4432,
          "close_time": 1766757599999,
          "quote_volume": 36596056.924387,
          "trades": 121307,
          "taker_buy_base": 7794.9388,
          "taker_buy_quote": 23236485.838334
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 2984.57,
          "high": 2985.16,
          "low": 2910.0,
          "close": 2917.37,
          "volume": 39179.9067,
          "close_time": 1766761199999,
          "quote_volume": 115207609.230404,
          "trades": 439087,
          "taker_buy_base": 19002.7639,
          "taker_buy_quote": 55855399.601521
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 2917.34,
          "high": 2929.36,
          "low": 2894.49,
          "close": 2923.19,
          "volume": 46470.8007,
          "close_time": 1766764799999,
          "quote_volume": 135194628.217721,
          "trades": 612646,
          "taker_buy_base": 25423.5256,
          "taker_buy_quote": 73967217.441911
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2923.2,
          "high": 2929.99,
          "low": 2906.98,
          "close": 2910.03,
          "volume": 12731.4517,
          "close_time": 1766768399999,
          "quote_volume": 37197729.570969,
          "trades": 234617,
          "taker_buy_base": 5432.7145,
          "taker_buy_quote": 15874241.529156
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 2910.04,
          "high": 2935.12,
          "low": 2907.75,
          "close": 2922.49,
          "volume": 9371.5303,
          "close_time": 1766771999999,
          "quote_volume": 27402207.1964,
          "trades": 171193,
          "taker_buy_base": 5048.5912,
          "taker_buy_quote": 14762269.487217
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 2922.49,
          "high": 2928.69,
          "low": 2920.0,
          "close": 2923.48,
          "volume": 4151.6204,
          "close_time": 1766775599999,
          "quote_volume": 12139242.609862,
          "trades": 112145,
          "taker_buy_base": 2240.3314,
          "taker_buy_quote": 6550568.118376
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 2923.49,
          "high": 2930.16,
          "low": 2918.58,
          "close": 2925.99,
          "volume": 3068.9547,
          "close_time": 1766779199999,
          "quote_volume": 8973045.818699,
          "trades": 74710,
          "taker_buy_base": 1281.0692,
          "taker_buy_quote": 3746173.186443
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2925.99,
          "high": 2938.83,
          "low": 2922.56,
          "close": 2931.53,
          "volume": 4281.5785,
          "close_time": 1766782799999,
          "quote_volume": 12548850.82181,
          "trades": 95882,
          "taker_buy_base": 1944.2411,
          "taker_buy_quote": 5697554.928388
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 2931.54,
          "high": 2935.44,
          "low": 2924.59,
          "close": 2924.96,
          "volume": 3982.1142,
          "close_time": 1766786399999,
          "quote_volume": 11670353.691674,
          "trades": 59728,
          "taker_buy_base": 1178.36,
          "taker_buy_quote": 3453651.83886
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 2924.96,
          "high": 2931.62,
          "low": 2921.49,
          "close": 2931.5,
          "volume": 2147.6527,
          "close_time": 1766789999999,
          "quote_volume": 6286706.141451,
          "trades": 50683,
          "taker_buy_base": 949.2325,
          "taker_buy_quote": 2778800.977943
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 2931.5,
          "high": 2934.06,
          "low": 2926.06,
          "close": 2927.99,
          "volume": 3010.3913,
          "close_time": 1766793599999,
          "quote_volume": 8819606.449141,
          "trades": 57002,
          "taker_buy_base": 1497.0347,
          "taker_buy_quote": 4385418.615031
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2928.0,
          "high": 2931.32,
          "low": 2923.37,
          "close": 2927.45,
          "volume": 4047.7887,
          "close_time": 1766797199999,
          "quote_volume": 11850786.082174,
          "trades": 52077,
          "taker_buy_base": 2781.2346,
          "taker_buy_quote": 8142723.815084
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 2927.45,
          "high": 2928.89,
          "low": 2921.33,
          "close": 2927.76,
          "volume": 3247.0622,
          "close_time": 1766800799999,
          "quote_volume": 9501355.843513,
          "trades": 32641,
          "taker_buy_base": 1582.658,
          "taker_buy_quote": 4631585.382174
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 2927.76,
          "high": 2930.0,
          "low": 2924.0,
          "close": 2928.04,
          "volume": 1948.9268,
          "close_time": 1766804399999,
          "quote_volume": 5704328.809904,
          "trades": 29325,
          "taker_buy_base": 823.8873,
          "taker_buy_quote": 2411418.543562
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 2928.04,
          "high": 2933.7,
          "low": 2925.41,
          "close": 2933.4,
          "volume": 3260.6285,
          "close_time": 1766807999999,
          "quote_volume": 9555932.064549,
          "trades": 34985,
          "taker_buy_base": 1198.3111,
          "taker_buy_quote": 3511633.720601
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2933.39,
          "high": 2934.0,
          "low": 2928.23,
          "close": 2930.6,
          "volume": 2191.8644,
          "close_time": 1766811599999,
          "quote_volume": 6423788.853925,
          "trades": 22268,
          "taker_buy_base": 689.5801,
          "taker_buy_quote": 2020652.206721
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 2930.6,
          "high": 2931.88,
          "low": 2928.71,
          "close": 2931.31,
          "volume": 1886.7576,
          "close_time": 1766815199999,
          "quote_volume": 5529661.943182,
          "trades": 16747,
          "taker_buy_base": 700.1261,
          "taker_buy_quote": 2051750.840664
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 2931.31,
          "high": 2931.32,
          "low": 2928.11,
          "close": 2929.99,
          "volume": 1427.9543,
          "close_time": 1766818799999,
          "quote_volume": 4183199.769076,
          "trades": 22285,
          "taker_buy_base": 779.519,
          "taker_buy_quote": 2283622.870487
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 2930.0,
          "high": 2938.0,
          "low": 2929.99,
          "close": 2933.27,
          "volume": 4073.0459,
          "close_time": 1766822399999,
          "quote_volume": 11951349.839767,
          "trades": 34966,
          "taker_buy_base": 1679.7735,
          "taker_buy_quote": 4929038.275732
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2933.27,
          "high": 2937.13,
          "low": 2933.27,
          "close": 2934.46,
          "volume": 2780.0083,
          "close_time": 1766825999999,
          "quote_volume": 8160221.100115,
          "trades": 31881,
          "taker_buy_base": 1266.367,
          "taker_buy_quote": 3716961.276275
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 2934.46,
          "high": 2940.79,
          "low": 2931.96,
          "close": 2934.9,
          "volume": 6323.4524,
          "close_time": 1766829599999,
          "quote_volume": 18562355.28614,
          "trades": 51758,
          "taker_buy_base": 2409.5482,
          "taker_buy_quote": 7073555.289751
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 2934.9,
          "high": 2935.08,
          "low": 2917.25,
          "close": 2926.85,
          "volume": 9424.8422,
          "close_time": 1766833199999,
          "quote_volume": 27594040.444212,
          "trades": 87533,
          "taker_buy_base": 3086.6076,
          "taker_buy_quote": 9033081.41901
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 2926.85,
          "high": 2933.5,
          "low": 2923.24,
          "close": 2930.88,
          "volume": 4463.7836,
          "close_time": 1766836799999,
          "quote_volume": 13068960.951258,
          "trades": 46348,
          "taker_buy_base": 2524.488,
          "taker_buy_quote": 7390417.828247
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2930.88,
          "high": 2933.85,
          "low": 2929.02,
          "close": 2931.96,
          "volume": 3313.4376,
          "close_time": 1766840399999,
          "quote_volume": 9714166.975756,
          "trades": 32111,
          "taker_buy_base": 1067.7734,
          "taker_buy_quote": 3129824.705177
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 2931.96,
          "high": 2932.67,
          "low": 2925.25,
          "close": 2929.79,
          "volume": 2162.9262,
          "close_time": 1766843999999,
          "quote_volume": 6336257.624199,
          "trades": 39845,
          "taker_buy_base": 820.7163,
          "taker_buy_quote": 2404162.028729
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 2929.79,
          "high": 2931.09,
          "low": 2925.91,
          "close": 2929.79,
          "volume": 2500.0472,
          "close_time": 1766847599999,
          "quote_volume": 7321963.647345,
          "trades": 32613,
          "taker_buy_base": 1013.2884,
          "taker_buy_quote": 2967579.355428
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 2929.79,
          "high": 2930.62,
          "low": 2926.28,
          "close": 2926.5,
          "volume": 3683.1617,
          "close_time": 1766851199999,
          "quote_volume": 10786288.806124,
          "trades": 35946,
          "taker_buy_base": 2450.9544,
          "taker_buy_quote": 7177585.590868
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2926.5,
          "high": 2928.88,
          "low": 2917.13,
          "close": 2920.56,
          "volume": 5650.2996,
          "close_time": 1766854799999,
          "quote_volume": 16516007.596659,
          "trades": 65833,
          "taker_buy_base": 3280.6398,
          "taker_buy_quote": 9589944.380438
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 2920.55,
          "high": 2928.89,
          "low": 2919.88,
          "close": 2928.33,
          "volume": 2657.4275,
          "close_time": 1766858399999,
          "quote_volume": 7769956.822004,
          "trades": 37063,
          "taker_buy_base": 1582.7876,
          "taker_buy_quote": 4627507.415943
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 2928.32,
          "high": 2928.33,
          "low": 2925.0,
          "close": 2926.23,
          "volume": 1354.2637,
          "close_time": 1766861999999,
          "quote_volume": 3963336.541311,
          "trades": 19240,
          "taker_buy_base": 416.7745,
          "taker_buy_quote": 1219641.191048
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 2926.23,
          "high": 2930.82,
          "low": 2925.99,
          "close": 2930.82,
          "volume": 2730.4653,
          "close_time": 1766865599999,
          "quote_volume": 7996689.036743,
          "trades": 17592,
          "taker_buy_base": 590.5831,
          "taker_buy_quote": 1729315.732342
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2930.81,
          "high": 2934.91,
          "low": 2929.36,
          "close": 2929.48,
          "volume": 3928.1103,
          "close_time": 1766869199999,
          "quote_volume": 11516043.850586,
          "trades": 28566,
          "taker_buy_base": 1180.66,
          "taker_buy_quote": 3461047.058664
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 2929.48,
          "high": 2935.12,
          "low": 2928.89,
          "close": 2935.11,
          "volume": 2544.2052,
          "close_time": 1766872799999,
          "quote_volume": 7461368.186443,
          "trades": 30009,
          "taker_buy_base": 1187.9421,
          "taker_buy_quote": 3483554.723813
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 2935.11,
          "high": 2953.86,
          "low": 2930.05,
          "close": 2933.27,
          "volume": 10501.1721,
          "close_time": 1766876399999,
          "quote_volume": 30888907.814535,
          "trades": 119871,
          "taker_buy_base": 5400.9986,
          "taker_buy_quote": 15885523.810991
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 2933.26,
          "high": 2960.89,
          "low": 2933.0,
          "close": 2949.05,
          "volume": 8938.7643,
          "close_time": 1766879999999,
          "quote_volume": 26349128.444998,
          "trades": 82893,
          "taker_buy_base": 4770.7526,
          "taker_buy_quote": 14064617.443824
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2949.05,
          "high": 2951.86,
          "low": 2943.23,
          "close": 2945.5,
          "volume": 7261.4463,
          "close_time": 1766883599999,
          "quote_volume": 21406133.894199,
          "trades": 73360,
          "taker_buy_base": 4042.6773,
          "taker_buy_quote": 11918092.445074
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 2945.51,
          "high": 2950.15,
          "low": 2941.14,
          "close": 2944.32,
          "volume": 2572.7033,
          "close_time": 1766887199999,
          "quote_volume": 7577131.814872,
          "trades": 49096,
          "taker_buy_base": 1189.7337,
          "taker_buy_quote": 3503860.220993
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 2944.32,
          "high": 2950.0,
          "low": 2943.06,
          "close": 2947.3,
          "volume": 1777.424,
          "close_time": 1766890799999,
          "quote_volume": 5237948.578951,
          "trades": 28213,
          "taker_buy_base": 802.7836,
          "taker_buy_quote": 2365565.597385
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 2947.29,
          "high": 2948.4,
          "low": 2941.79,
          "close": 2943.58,
          "volume": 2262.6501,
          "close_time": 1766894399999,
          "quote_volume": 6662597.174845,
          "trades": 29071,
          "taker_buy_base": 1116.849,
          "taker_buy_quote": 3288155.772329
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2943.57,
          "high": 2947.07,
          "low": 2938.43,
          "close": 2938.98,
          "volume": 2474.6649,
          "close_time": 1766897999999,
          "quote_volume": 7281491.783754,
          "trades": 36220,
          "taker_buy_base": 988.2134,
          "taker_buy_quote": 2907863.294338
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 2938.98,
          "high": 2941.01,
          "low": 2929.5,
          "close": 2935.05,
          "volume": 5414.5624,
          "close_time": 1766901599999,
          "quote_volume": 15897296.505857,
          "trades": 64275,
          "taker_buy_base": 2640.2367,
          "taker_buy_quote": 7752220.915104
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 2935.04,
          "high": 2944.02,
          "low": 2934.87,
          "close": 2942.68,
          "volume": 2538.3541,
          "close_time": 1766905199999,
          "quote_volume": 7463346.936768,
          "trades": 41116,
          "taker_buy_base": 1284.7858,
          "taker_buy_quote": 3777338.962471
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 2942.69,
          "high": 2942.99,
          "low": 2936.89,
          "close": 2939.0,
          "volume": 1872.5759,
          "close_time": 1766908799999,
          "quote_volume": 5505001.664414,
          "trades": 41183,
          "taker_buy_base": 804.9478,
          "taker_buy_quote": 2365895.504283
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2938.99,
          "high": 2947.34,
          "low": 2938.26,
          "close": 2939.7,
          "volume": 2467.7676,
          "close_time": 1766912399999,
          "quote_volume": 7259474.410615,
          "trades": 51557,
          "taker_buy_base": 1159.1502,
          "taker_buy_quote": 3409936.045698
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 2939.7,
          "high": 2944.02,
          "low": 2931.56,
          "close": 2937.82,
          "volume": 3724.421,
          "close_time": 1766915999999,
          "quote_volume": 10938510.785264,
          "trades": 57398,
          "taker_buy_base": 1852.9149,
          "taker_buy_quote": 5441749.093895
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 2937.82,
          "high": 2944.89,
          "low": 2936.87,
          "close": 2943.34,
          "volume": 4826.6051,
          "close_time": 1766919599999,
          "quote_volume": 14200070.254005,
          "trades": 55326,
          "taker_buy_base": 2350.1432,
          "taker_buy_quote": 6913750.128947
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 2943.35,
          "high": 2947.19,
          "low": 2939.99,
          "close": 2944.09,
          "volume": 7683.7859,
          "close_time": 1766923199999,
          "quote_volume": 22620890.395806,
          "trades": 54524,
          "taker_buy_base": 3334.2366,
          "taker_buy_quote": 9814118.35242
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2944.09,
          "high": 2945.2,
          "low": 2937.78,
          "close": 2939.44,
          "volume": 6029.203,
          "close_time": 1766926799999,
          "quote_volume": 17734878.157825,
          "trades": 49538,
          "taker_buy_base": 2022.12,
          "taker_buy_quote": 5947549.247773
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 2939.45,
          "high": 2945.12,
          "low": 2938.99,
          "close": 2940.42,
          "volume": 7406.9172,
          "close_time": 1766930399999,
          "quote_volume": 21789396.50782,
          "trades": 44042,
          "taker_buy_base": 3476.0798,
          "taker_buy_quote": 10223724.295822
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 2940.42,
          "high": 2955.64,
          "low": 2939.75,
          "close": 2945.69,
          "volume": 11666.4344,
          "close_time": 1766933999999,
          "quote_volume": 34386703.512368,
          "trades": 91144,
          "taker_buy_base": 5526.2692,
          "taker_buy_quote": 16288845.384293
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 2945.7,
          "high": 2961.23,
          "low": 2945.67,
          "close": 2949.46,
          "volume": 8567.1165,
          "close_time": 1766937599999,
          "quote_volume": 25298496.732753,
          "trades": 87137,
          "taker_buy_base": 4918.1123,
          "taker_buy_quote": 14520633.557878
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2949.47,
          "high": 2954.72,
          "low": 2940.2,
          "close": 2942.72,
          "volume": 5705.1243,
          "close_time": 1766941199999,
          "quote_volume": 16805075.363348,
          "trades": 70704,
          "taker_buy_base": 3665.7842,
          "taker_buy_quote": 10797836.475666
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 2942.72,
          "high": 2951.0,
          "low": 2942.65,
          "close": 2945.89,
          "volume": 4282.2861,
          "close_time": 1766944799999,
          "quote_volume": 12616253.323245,
          "trades": 39080,
          "taker_buy_base": 3162.3605,
          "taker_buy_quote": 9314797.662931
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 2945.88,
          "high": 2946.32,
          "low": 2924.54,
          "close": 2931.31,
          "volume": 13747.0116,
          "close_time": 1766948399999,
          "quote_volume": 40339117.635474,
          "trades": 120562,
          "taker_buy_base": 8014.0565,
          "taker_buy_quote": 23514588.501254
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 2931.31,
          "high": 2940.0,
          "low": 2926.49,
          "close": 2933.61,
          "volume": 5795.8466,
          "close_time": 1766951999999,
          "quote_volume": 17005100.843164,
          "trades": 87915,
          "taker_buy_base": 2818.3245,
          "taker_buy_quote": 8269192.725706
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2933.6,
          "high": 2937.76,
          "low": 2930.34,
          "close": 2932.37,
          "volume": 4036.4103,
          "close_time": 1766955599999,
          "quote_volume": 11843348.791928,
          "trades": 64579,
          "taker_buy_base": 1797.4457,
          "taker_buy_quote": 5273732.978073
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 2932.36,
          "high": 2939.34,
          "low": 2928.89,
          "close": 2938.28,
          "volume": 4229.7442,
          "close_time": 1766959199999,
          "quote_volume": 12408067.280883,
          "trades": 68018,
          "taker_buy_base": 2188.1852,
          "taker_buy_quote": 6419802.214035
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 2938.29,
          "high": 2955.5,
          "low": 2935.21,
          "close": 2950.2,
          "volume": 5193.5936,
          "close_time": 1766962799999,
          "quote_volume": 15294641.87406,
          "trades": 82847,
          "taker_buy_base": 2933.7808,
          "taker_buy_quote": 8641348.680521
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 2950.19,
          "high": 2954.42,
          "low": 2940.36,
          "close": 2950.91,
          "volume": 7297.4906,
          "close_time": 1766966399999,
          "quote_volume": 21507171.21036,
          "trades": 97605,
          "taker_buy_base": 3284.8006,
          "taker_buy_quote": 9681957.961797
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2950.91,
          "high": 2977.51,
          "low": 2944.54,
          "close": 2966.77,
          "volume": 18122.1578,
          "close_time": 1766969999999,
          "quote_volume": 53750732.661989,
          "trades": 238113,
          "taker_buy_base": 8778.172,
          "taker_buy_quote": 26036142.285559
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 2966.77,
          "high": 2986.67,
          "low": 2952.9,
          "close": 2980.95,
          "volume": 19759.3808,
          "close_time": 1766973599999,
          "quote_volume": 58696790.302209,
          "trades": 217510,
          "taker_buy_base": 10456.12,
          "taker_buy_quote": 31077441.857475
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 2980.96,
          "high": 3018.3,
          "low": 2980.96,
          "close": 3003.9,
          "volume": 32409.2906,
          "close_time": 1766977199999,
          "quote_volume": 97348771.916854,
          "trades": 330439,
          "taker_buy_base": 15651.5161,
          "taker_buy_quote": 46997542.221058
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 3003.9,
          "high": 3048.45,
          "low": 3002.87,
          "close": 3043.75,
          "volume": 31704.535,
          "close_time": 1766980799999,
          "quote_volume": 96038791.781973,
          "trades": 311716,
          "taker_buy_base": 16146.8403,
          "taker_buy_quote": 48886244.483012
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 3043.75,
          "high": 3057.78,
          "low": 3039.4,
          "close": 3040.06,
          "volume": 37182.0178,
          "close_time": 1766984399999,
          "quote_volume": 113321993.936818,
          "trades": 233673,
          "taker_buy_base": 15798.547,
          "taker_buy_quote": 48145432.469515
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 3040.06,
          "high": 3045.43,
          "low": 3032.47,
          "close": 3037.54,
          "volume": 24923.9249,
          "close_time": 1766987999999,
          "quote_volume": 75785204.752538,
          "trades": 139526,
          "taker_buy_base": 10052.73,
          "taker_buy_quote": 30558049.284103
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 3037.55,
          "high": 3045.01,
          "low": 3032.15,
          "close": 3036.36,
          "volume": 19268.5354,
          "close_time": 1766991599999,
          "quote_volume": 58558934.671897,
          "trades": 117046,
          "taker_buy_base": 7924.035,
          "taker_buy_quote": 24071846.273571
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 3036.36,
          "high": 3039.01,
          "low": 3010.74,
          "close": 3019.51,
          "volume": 21656.4681,
          "close_time": 1766995199999,
          "quote_volume": 65420534.836939,
          "trades": 197864,
          "taker_buy_base": 8710.4167,
          "taker_buy_quote": 26308776.364478
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 3019.51,
          "high": 3026.51,
          "low": 3011.68,
          "close": 3014.38,
          "volume": 8292.8625,
          "close_time": 1766998799999,
          "quote_volume": 25036966.047698,
          "trades": 115368,
          "taker_buy_base": 3649.618,
          "taker_buy_quote": 11020434.882203
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 3014.39,
          "high": 3016.08,
          "low": 2956.89,
          "close": 2976.65,
          "volume": 43836.2996,
          "close_time": 1767002399999,
          "quote_volume": 130587272.667828,
          "trades": 401896,
          "taker_buy_base": 20410.6989,
          "taker_buy_quote": 60780374.079598
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 2976.66,
          "high": 2983.82,
          "low": 2960.99,
          "close": 2966.33,
          "volume": 16734.8001,
          "close_time": 1767005999999,
          "quote_volume": 49732470.045996,
          "trades": 184068,
          "taker_buy_base": 9789.6928,
          "taker_buy_quote": 29094045.186049
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 2966.32,
          "high": 2967.52,
          "low": 2958.14,
          "close": 2959.91,
          "volume": 15965.2043,
          "close_time": 1767009599999,
          "quote_volume": 47296079.527131,
          "trades": 130650,
          "taker_buy_base": 7634.8391,
          "taker_buy_quote": 22616564.430646
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2959.9,
          "high": 2959.9,
          "low": 2910.25,
          "close": 2930.95,
          "volume": 54546.9074,
          "close_time": 1767013199999,
          "quote_volume": 159896702.536423,
          "trades": 458347,
          "taker_buy_base": 26765.2596,
          "taker_buy_quote": 78449944.357846
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 2930.95,
          "high": 2938.17,
          "low": 2920.0,
          "close": 2927.41,
          "volume": 14345.6964,
          "close_time": 1767016799999,
          "quote_volume": 42064102.630261,
          "trades": 166234,
          "taker_buy_base": 7140.8595,
          "taker_buy_quote": 20932385.757728
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 2927.4,
          "high": 2965.85,
          "low": 2917.08,
          "close": 2928.5,
          "volume": 32189.6025,
          "close_time": 1767020399999,
          "quote_volume": 94791468.743214,
          "trades": 491616,
          "taker_buy_base": 16059.6072,
          "taker_buy_quote": 47288882.540638
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 2928.5,
          "high": 2950.84,
          "low": 2920.0,
          "close": 2935.75,
          "volume": 18780.3834,
          "close_time": 1767023999999,
          "quote_volume": 55139577.654956,
          "trades": 387642,
          "taker_buy_base": 9150.4731,
          "taker_buy_quote": 26868768.672331
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2935.75,
          "high": 2943.07,
          "low": 2925.17,
          "close": 2936.5,
          "volume": 11132.4401,
          "close_time": 1767027599999,
          "quote_volume": 32681736.792156,
          "trades": 215699,
          "taker_buy_base": 5602.2847,
          "taker_buy_quote": 16449710.419471
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 2936.5,
          "high": 2943.68,
          "low": 2926.65,
          "close": 2943.68,
          "volume": 8765.493,
          "close_time": 1767031199999,
          "quote_volume": 25742211.992842,
          "trades": 146511,
          "taker_buy_base": 4685.477,
          "taker_buy_quote": 13762345.624144
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 2943.68,
          "high": 2946.0,
          "low": 2914.03,
          "close": 2919.81,
          "volume": 18897.6285,
          "close_time": 1767034799999,
          "quote_volume": 55414797.278745,
          "trades": 165303,
          "taker_buy_base": 8691.2469,
          "taker_buy_quote": 25483670.827986
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 2919.81,
          "high": 2942.0,
          "low": 2918.13,
          "close": 2932.48,
          "volume": 13112.8602,
          "close_time": 1767038399999,
          "quote_volume": 38445048.981306,
          "trades": 165576,
          "taker_buy_base": 7388.0887,
          "taker_buy_quote": 21658258.389569
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2932.47,
          "high": 2942.66,
          "low": 2926.04,
          "close": 2929.77,
          "volume": 10968.729,
          "close_time": 1767041999999,
          "quote_volume": 32172950.377003,
          "trades": 142315,
          "taker_buy_base": 6472.8176,
          "taker_buy_quote": 18985370.530521
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 2929.76,
          "high": 2939.32,
          "low": 2929.12,
          "close": 2937.33,
          "volume": 3820.8694,
          "close_time": 1767045599999,
          "quote_volume": 11214862.449281,
          "trades": 65854,
          "taker_buy_base": 1913.7263,
          "taker_buy_quote": 5617335.088171
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 2937.32,
          "high": 2944.23,
          "low": 2930.91,
          "close": 2938.16,
          "volume": 5223.7456,
          "close_time": 1767049199999,
          "quote_volume": 15350216.049794,
          "trades": 72242,
          "taker_buy_base": 2570.4684,
          "taker_buy_quote": 7551894.305991
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 2938.16,
          "high": 2944.24,
          "low": 2932.71,
          "close": 2937.9,
          "volume": 4319.35,
          "close_time": 1767052799999,
          "quote_volume": 12691999.297688,
          "trades": 67327,
          "taker_buy_base": 2111.6234,
          "taker_buy_quote": 6203987.430222
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2937.91,
          "high": 2942.0,
          "low": 2931.84,
          "close": 2937.99,
          "volume": 4647.8678,
          "close_time": 1767056399999,
          "quote_volume": 13653015.595672,
          "trades": 98336,
          "taker_buy_base": 2079.9386,
          "taker_buy_quote": 6109771.098915
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 2937.99,
          "high": 2939.34,
          "low": 2925.02,
          "close": 2936.65,
          "volume": 4356.2399,
          "close_time": 1767059999999,
          "quote_volume": 12778276.530624,
          "trades": 110049,
          "taker_buy_base": 2269.9884,
          "taker_buy_quote": 6659064.38518
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 2936.65,
          "high": 2939.72,
          "low": 2923.48,
          "close": 2928.08,
          "volume": 6139.8033,
          "close_time": 1767063599999,
          "quote_volume": 17989945.908897,
          "trades": 128962,
          "taker_buy_base": 3122.6612,
          "taker_buy_quote": 9148375.549978
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 2928.08,
          "high": 2956.0,
          "low": 2919.44,
          "close": 2951.91,
          "volume": 14932.6453,
          "close_time": 1767067199999,
          "quote_volume": 43919153.157318,
          "trades": 167494,
          "taker_buy_base": 7468.8848,
          "taker_buy_quote": 21963449.305806
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2951.92,
          "high": 2959.0,
          "low": 2945.75,
          "close": 2946.19,
          "volume": 11759.2978,
          "close_time": 1767070799999,
          "quote_volume": 34725057.454602,
          "trades": 99436,
          "taker_buy_base": 3554.4411,
          "taker_buy_quote": 10496774.489105
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 2946.19,
          "high": 2948.44,
          "low": 2937.39,
          "close": 2941.74,
          "volume": 5485.9364,
          "close_time": 1767074399999,
          "quote_volume": 16141435.793535,
          "trades": 91202,
          "taker_buy_base": 2640.4849,
          "taker_buy_quote": 7769441.149693
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 2941.74,
          "high": 2951.61,
          "low": 2940.5,
          "close": 2945.84,
          "volume": 4456.8462,
          "close_time": 1767077999999,
          "quote_volume": 13134645.666911,
          "trades": 79835,
          "taker_buy_base": 2462.493,
          "taker_buy_quote": 7257010.787404
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 2945.84,
          "high": 2955.78,
          "low": 2945.47,
          "close": 2950.79,
          "volume": 4812.233,
          "close_time": 1767081599999,
          "quote_volume": 14195820.093118,
          "trades": 86824,
          "taker_buy_base": 2637.1772,
          "taker_buy_quote": 7780163.863687
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2950.79,
          "high": 3003.66,
          "low": 2950.2,
          "close": 2977.6,
          "volume": 31575.8493,
          "close_time": 1767085199999,
          "quote_volume": 94183097.220281,
          "trades": 387682,
          "taker_buy_base": 17426.3998,
          "taker_buy_quote": 51985073.437763
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 2977.61,
          "high": 2988.53,
          "low": 2971.15,
          "close": 2985.45,
          "volume": 10060.0404,
          "close_time": 1767088799999,
          "quote_volume": 29970669.39787,
          "trades": 149731,
          "taker_buy_base": 5270.3502,
          "taker_buy_quote": 15702064.325071
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 2985.45,
          "high": 2988.57,
          "low": 2973.35,
          "close": 2977.19,
          "volume": 9773.5289,
          "close_time": 1767092399999,
          "quote_volume": 29148576.389738,
          "trades": 99794,
          "taker_buy_base": 4288.2104,
          "taker_buy_quote": 12787603.658776
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 2977.2,
          "high": 2984.36,
          "low": 2973.58,
          "close": 2978.88,
          "volume": 7643.9378,
          "close_time": 1767095999999,
          "quote_volume": 22760532.513507,
          "trades": 100042,
          "taker_buy_base": 4272.2434,
          "taker_buy_quote": 12720889.085124
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2978.88,
          "high": 2986.0,
          "low": 2976.57,
          "close": 2980.88,
          "volume": 7248.6461,
          "close_time": 1767099599999,
          "quote_volume": 21608998.481397,
          "trades": 83469,
          "taker_buy_base": 4599.6611,
          "taker_buy_quote": 13712284.707133
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 2980.89,
          "high": 2991.84,
          "low": 2978.85,
          "close": 2986.69,
          "volume": 12712.8013,
          "close_time": 1767103199999,
          "quote_volume": 37966987.712682,
          "trades": 151917,
          "taker_buy_base": 7387.1555,
          "taker_buy_quote": 22057960.680127
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 2986.69,
          "high": 3009.8,
          "low": 2958.88,
          "close": 2996.22,
          "volume": 46773.5786,
          "close_time": 1767106799999,
          "quote_volume": 139389194.776515,
          "trades": 543950,
          "taker_buy_base": 23550.8288,
          "taker_buy_quote": 70171370.852758
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 2996.21,
          "high": 3002.48,
          "low": 2970.01,
          "close": 2989.77,
          "volume": 27007.7472,
          "close_time": 1767110399999,
          "quote_volume": 80575602.109679,
          "trades": 439781,
          "taker_buy_base": 13321.147,
          "taker_buy_quote": 39734187.587224
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2989.78,
          "high": 2995.28,
          "low": 2974.5,
          "close": 2982.76,
          "volume": 14503.6063,
          "close_time": 1767113999999,
          "quote_volume": 43282843.502323,
          "trades": 297967,
          "taker_buy_base": 8677.461,
          "taker_buy_quote": 25896614.545394
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 2982.76,
          "high": 2987.0,
          "low": 2965.92,
          "close": 2976.82,
          "volume": 11896.0894,
          "close_time": 1767117599999,
          "quote_volume": 35432355.265056,
          "trades": 183931,
          "taker_buy_base": 5295.6978,
          "taker_buy_quote": 15769391.620756
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 2976.82,
          "high": 2979.0,
          "low": 2960.28,
          "close": 2971.63,
          "volume": 10561.5337,
          "close_time": 1767121199999,
          "quote_volume": 31383218.096792,
          "trades": 125696,
          "taker_buy_base": 4965.31,
          "taker_buy_quote": 14753290.587489
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 2971.63,
          "high": 2974.6,
          "low": 2944.76,
          "close": 2971.56,
          "volume": 17784.429,
          "close_time": 1767124799999,
          "quote_volume": 52642532.288193,
          "trades": 194629,
          "taker_buy_base": 9402.6575,
          "taker_buy_quote": 27829065.545287
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2971.56,
          "high": 2973.89,
          "low": 2956.49,
          "close": 2958.84,
          "volume": 6004.6181,
          "close_time": 1767128399999,
          "quote_volume": 17808983.425266,
          "trades": 115681,
          "taker_buy_base": 2574.7038,
          "taker_buy_quote": 7634737.341164
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 2958.84,
          "high": 2969.44,
          "low": 2954.28,
          "close": 2968.63,
          "volume": 5039.141,
          "close_time": 1767131999999,
          "quote_volume": 14927054.141036,
          "trades": 73302,
          "taker_buy_base": 3093.0949,
          "taker_buy_quote": 9162454.945656
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 2968.69,
          "high": 2972.11,
          "low": 2965.55,
          "close": 2969.54,
          "volume": 6111.9285,
          "close_time": 1767135599999,
          "quote_volume": 18144362.078662,
          "trades": 69350,
          "taker_buy_base": 2647.6158,
          "taker_buy_quote": 7859031.660922
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 2969.53,
          "high": 2975.96,
          "low": 2967.59,
          "close": 2973.69,
          "volume": 5294.9426,
          "close_time": 1767139199999,
          "quote_volume": 15736200.889934,
          "trades": 80830,
          "taker_buy_base": 3119.6286,
          "taker_buy_quote": 9271118.92566
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2973.69,
          "high": 2973.69,
          "low": 2962.49,
          "close": 2966.4,
          "volume": 4597.2409,
          "close_time": 1767142799999,
          "quote_volume": 13642142.365467,
          "trades": 86017,
          "taker_buy_base": 2501.0626,
          "taker_buy_quote": 7420873.636406
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 2966.4,
          "high": 2984.86,
          "low": 2961.89,
          "close": 2980.13,
          "volume": 6775.6955,
          "close_time": 1767146399999,
          "quote_volume": 20173184.924003,
          "trades": 125790,
          "taker_buy_base": 3648.3568,
          "taker_buy_quote": 10860893.007655
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 2980.13,
          "high": 2983.6,
          "low": 2974.41,
          "close": 2981.5,
          "volume": 4156.1248,
          "close_time": 1767149999999,
          "quote_volume": 12383020.769392,
          "trades": 86444,
          "taker_buy_base": 1825.4075,
          "taker_buy_quote": 5439162.303631
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 2981.5,
          "high": 2984.0,
          "low": 2966.15,
          "close": 2970.69,
          "volume": 4792.7895,
          "close_time": 1767153599999,
          "quote_volume": 14260582.558652,
          "trades": 75995,
          "taker_buy_base": 2032.9899,
          "taker_buy_quote": 6049854.44242
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2970.68,
          "high": 2975.29,
          "low": 2968.92,
          "close": 2969.45,
          "volume": 4353.9282,
          "close_time": 1767157199999,
          "quote_volume": 12941044.870435,
          "trades": 60746,
          "taker_buy_base": 1465.8516,
          "taker_buy_quote": 4356628.665479
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 2969.45,
          "high": 2980.0,
          "low": 2969.45,
          "close": 2975.21,
          "volume": 4799.2423,
          "close_time": 1767160799999,
          "quote_volume": 14283005.095181,
          "trades": 58896,
          "taker_buy_base": 1995.536,
          "taker_buy_quote": 5937787.013357
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 2975.21,
          "high": 2978.76,
          "low": 2974.68,
          "close": 2975.63,
          "volume": 3810.2813,
          "close_time": 1767164399999,
          "quote_volume": 11342955.956458,
          "trades": 41657,
          "taker_buy_base": 1046.143,
          "taker_buy_quote": 3114145.275904
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 2975.64,
          "high": 2977.36,
          "low": 2970.15,
          "close": 2976.98,
          "volume": 4705.7492,
          "close_time": 1767167999999,
          "quote_volume": 14000862.359138,
          "trades": 59476,
          "taker_buy_base": 1988.3727,
          "taker_buy_quote": 5915832.522168
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2976.97,
          "high": 2980.01,
          "low": 2963.91,
          "close": 2969.4,
          "volume": 10400.8221,
          "close_time": 1767171599999,
          "quote_volume": 30939212.529075,
          "trades": 90126,
          "taker_buy_base": 5452.8308,
          "taker_buy_quote": 16226354.239565
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 2969.39,
          "high": 2977.95,
          "low": 2969.17,
          "close": 2976.89,
          "volume": 6013.8396,
          "close_time": 1767175199999,
          "quote_volume": 17889003.021807,
          "trades": 51892,
          "taker_buy_base": 2236.3976,
          "taker_buy_quote": 6651261.415206
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 2976.88,
          "high": 2983.01,
          "low": 2975.55,
          "close": 2981.34,
          "volume": 6350.3508,
          "close_time": 1767178799999,
          "quote_volume": 18916850.185313,
          "trades": 62091,
          "taker_buy_base": 2308.8921,
          "taker_buy_quote": 6877835.397026
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 2981.34,
          "high": 3003.64,
          "low": 2980.2,
          "close": 3002.2,
          "volume": 31395.4793,
          "close_time": 1767182399999,
          "quote_volume": 93974486.330284,
          "trades": 153876,
          "taker_buy_base": 14937.9698,
          "taker_buy_quote": 44714266.712683
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 3002.2,
          "high": 3003.1,
          "low": 2984.34,
          "close": 2987.25,
          "volume": 15688.9092,
          "close_time": 1767185999999,
          "quote_volume": 46986223.205574,
          "trades": 141780,
          "taker_buy_base": 6792.9588,
          "taker_buy_quote": 20341214.039513
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 2987.25,
          "high": 3000.06,
          "low": 2986.44,
          "close": 2997.16,
          "volume": 7657.2697,
          "close_time": 1767189599999,
          "quote_volume": 22925977.266058,
          "trades": 89538,
          "taker_buy_base": 4165.5142,
          "taker_buy_quote": 12471761.491957
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 2997.17,
          "high": 3028.08,
          "low": 2981.44,
          "close": 2993.75,
          "volume": 32704.6551,
          "close_time": 1767193199999,
          "quote_volume": 98351361.262412,
          "trades": 393307,
          "taker_buy_base": 16906.8869,
          "taker_buy_quote": 50848267.499419
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 2993.74,
          "high": 2994.23,
          "low": 2968.0,
          "close": 2985.76,
          "volume": 21315.0984,
          "close_time": 1767196799999,
          "quote_volume": 63516321.092369,
          "trades": 308608,
          "taker_buy_base": 12431.6893,
          "taker_buy_quote": 37049440.53415
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2985.76,
          "high": 2997.4,
          "low": 2958.91,
          "close": 2976.03,
          "volume": 19994.2587,
          "close_time": 1767200399999,
          "quote_volume": 59521590.288453,
          "trades": 296327,
          "taker_buy_base": 10278.2133,
          "taker_buy_quote": 30611426.770465
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 2976.03,
          "high": 2980.42,
          "low": 2968.0,
          "close": 2975.77,
          "volume": 7371.8618,
          "close_time": 1767203999999,
          "quote_volume": 21927602.076588,
          "trades": 169355,
          "taker_buy_base": 4198.6616,
          "taker_buy_quote": 12489303.098888
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 2975.77,
          "high": 2985.69,
          "low": 2971.42,
          "close": 2974.33,
          "volume": 6565.3999,
          "close_time": 1767207599999,
          "quote_volume": 19560384.4699,
          "trades": 116425,
          "taker_buy_base": 3699.5944,
          "taker_buy_quote": 11020759.66416
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 2974.32,
          "high": 2981.44,
          "low": 2970.27,
          "close": 2971.15,
          "volume": 4903.9952,
          "close_time": 1767211199999,
          "quote_volume": 14593031.268396,
          "trades": 103622,
          "taker_buy_base": 2796.2345,
          "taker_buy_quote": 8320504.881163
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2971.16,
          "high": 2979.89,
          "low": 2963.43,
          "close": 2975.67,
          "volume": 12799.9571,
          "close_time": 1767214799999,
          "quote_volume": 38021793.817455,
          "trades": 182560,
          "taker_buy_base": 7058.0997,
          "taker_buy_quote": 20968884.483735
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 2975.67,
          "high": 2984.86,
          "low": 2973.84,
          "close": 2982.25,
          "volume": 4307.8441,
          "close_time": 1767218399999,
          "quote_volume": 12837184.869669,
          "trades": 83213,
          "taker_buy_base": 2051.3871,
          "taker_buy_quote": 6113858.590813
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 2982.25,
          "high": 2984.24,
          "low": 2974.42,
          "close": 2977.14,
          "volume": 4052.9451,
          "close_time": 1767221999999,
          "quote_volume": 12075009.452021,
          "trades": 47209,
          "taker_buy_base": 1998.7951,
          "taker_buy_quote": 5954663.590316
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 2977.14,
          "high": 2977.14,
          "low": 2970.19,
          "close": 2971.64,
          "volume": 4215.8509,
          "close_time": 1767225599999,
          "quote_volume": 12537215.666112,
          "trades": 50482,
          "taker_buy_base": 2399.681,
          "taker_buy_quote": 7136321.904854
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2971.65,
          "high": 2982.83,
          "low": 2971.15,
          "close": 2979.81,
          "volume": 4485.249,
          "close_time": 1767229199999,
          "quote_volume": 13357536.178466,
          "trades": 58067,
          "taker_buy_base": 2996.6589,
          "taker_buy_quote": 8923755.370677
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 2979.81,
          "high": 2988.96,
          "low": 2979.18,
          "close": 2984.32,
          "volume": 5567.1123,
          "close_time": 1767232799999,
          "quote_volume": 16614194.098788,
          "trades": 74268,
          "taker_buy_base": 3061.713,
          "taker_buy_quote": 9137186.094135
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 2984.33,
          "high": 2987.82,
          "low": 2980.9,
          "close": 2982.49,
          "volume": 2432.7484,
          "close_time": 1767236399999,
          "quote_volume": 7260230.060145,
          "trades": 47059,
          "taker_buy_base": 1116.5684,
          "taker_buy_quote": 3332063.473261
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 2982.5,
          "high": 2986.18,
          "low": 2979.53,
          "close": 2980.0,
          "volume": 1792.594,
          "close_time": 1767239999999,
          "quote_volume": 5346993.215516,
          "trades": 28890,
          "taker_buy_base": 1011.5304,
          "taker_buy_quote": 3017148.763426
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2979.99,
          "high": 2980.97,
          "low": 2972.99,
          "close": 2975.35,
          "volume": 9657.7273,
          "close_time": 1767243599999,
          "quote_volume": 28738126.507735,
          "trades": 55445,
          "taker_buy_base": 5812.8627,
          "taker_buy_quote": 17293952.4653
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 2975.36,
          "high": 2983.79,
          "low": 2975.36,
          "close": 2981.49,
          "volume": 3930.8339,
          "close_time": 1767247199999,
          "quote_volume": 11719034.448994,
          "trades": 41178,
          "taker_buy_base": 1828.1154,
          "taker_buy_quote": 5450129.138131
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 2981.49,
          "high": 2981.49,
          "low": 2975.89,
          "close": 2975.89,
          "volume": 5734.3199,
          "close_time": 1767250799999,
          "quote_volume": 17079906.256429,
          "trades": 29839,
          "taker_buy_base": 3086.9051,
          "taker_buy_quote": 9193771.344102
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 2975.9,
          "high": 2980.89,
          "low": 2975.89,
          "close": 2978.53,
          "volume": 4796.4934,
          "close_time": 1767254399999,
          "quote_volume": 14287092.987027,
          "trades": 33311,
          "taker_buy_base": 2518.8968,
          "taker_buy_quote": 7501850.647537
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2978.52,
          "high": 2983.0,
          "low": 2977.8,
          "close": 2982.59,
          "volume": 4031.4569,
          "close_time": 1767257999999,
          "quote_volume": 12016884.751471,
          "trades": 25113,
          "taker_buy_base": 2000.4044,
          "taker_buy_quote": 5962190.166538
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 2982.59,
          "high": 2987.41,
          "low": 2982.15,
          "close": 2984.0,
          "volume": 4401.4657,
          "close_time": 1767261599999,
          "quote_volume": 13136415.94745,
          "trades": 34722,
          "taker_buy_base": 1411.3409,
          "taker_buy_quote": 4211752.550317
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 2984.0,
          "high": 2985.77,
          "low": 2982.14,
          "close": 2985.0,
          "volume": 3019.3844,
          "close_time": 1767265199999,
          "quote_volume": 9009541.783488,
          "trades": 18007,
          "taker_buy_base": 907.8258,
          "taker_buy_quote": 2708435.690196
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 2984.99,
          "high": 2993.2,
          "low": 2984.99,
          "close": 2989.69,
          "volume": 7206.3942,
          "close_time": 1767268799999,
          "quote_volume": 21532164.067947,
          "trades": 43975,
          "taker_buy_base": 3663.1568,
          "taker_buy_quote": 10946413.850753
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2989.7,
          "high": 2990.45,
          "low": 2983.36,
          "close": 2987.69,
          "volume": 5019.2102,
          "close_time": 1767272399999,
          "quote_volume": 14992414.023747,
          "trades": 50121,
          "taker_buy_base": 1592.3202,
          "taker_buy_quote": 4756488.514979
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 2987.7,
          "high": 2990.09,
          "low": 2982.02,
          "close": 2982.96,
          "volume": 5342.5982,
          "close_time": 1767275999999,
          "quote_volume": 15951787.220727,
          "trades": 44531,
          "taker_buy_base": 2760.6567,
          "taker_buy_quote": 8242027.874218
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 2982.96,
          "high": 2986.45,
          "low": 2977.74,
          "close": 2985.15,
          "volume": 7710.2233,
          "close_time": 1767279599999,
          "quote_volume": 22989047.096669,
          "trades": 61445,
          "taker_buy_base": 2699.1487,
          "taker_buy_quote": 8047544.689998
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 2985.16,
          "high": 2994.87,
          "low": 2980.75,
          "close": 2989.87,
          "volume": 6148.7542,
          "close_time": 1767283199999,
          "quote_volume": 18372982.256411,
          "trades": 92187,
          "taker_buy_base": 2974.8705,
          "taker_buy_quote": 8887921.967969
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2989.87,
          "high": 2990.84,
          "low": 2980.75,
          "close": 2982.29,
          "volume": 6839.019,
          "close_time": 1767286799999,
          "quote_volume": 20412678.933309,
          "trades": 72280,
          "taker_buy_base": 3486.2161,
          "taker_buy_quote": 10405034.030184
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 2982.28,
          "high": 3005.98,
          "low": 2980.89,
          "close": 2990.44,
          "volume": 12755.5547,
          "close_time": 1767290399999,
          "quote_volume": 38187536.171181,
          "trades": 137226,
          "taker_buy_base": 6756.0235,
          "taker_buy_quote": 20226561.112442
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 2990.44,
          "high": 2992.74,
          "low": 2985.15,
          "close": 2990.41,
          "volume": 5776.0082,
          "close_time": 1767293999999,
          "quote_volume": 17263290.581974,
          "trades": 69686,
          "taker_buy_base": 2449.7434,
          "taker_buy_quote": 7321780.891477
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 2990.4,
          "high": 2998.04,
          "low": 2987.23,
          "close": 2995.42,
          "volume": 3186.6777,
          "close_time": 1767297599999,
          "quote_volume": 9533016.30576,
          "trades": 46983,
          "taker_buy_base": 2003.0924,
          "taker_buy_quote": 5992217.278692
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2995.42,
          "high": 2997.15,
          "low": 2987.54,
          "close": 2989.08,
          "volume": 3766.7199,
          "close_time": 1767301199999,
          "quote_volume": 11267754.657571,
          "trades": 58536,
          "taker_buy_base": 1802.7239,
          "taker_buy_quote": 5392647.521924
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 2989.09,
          "high": 2993.06,
          "low": 2987.66,
          "close": 2989.66,
          "volume": 1999.5442,
          "close_time": 1767304799999,
          "quote_volume": 5978738.94267,
          "trades": 35422,
          "taker_buy_base": 1121.254,
          "taker_buy_quote": 3352660.389289
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 2989.66,
          "high": 3000.26,
          "low": 2987.57,
          "close": 2999.3,
          "volume": 5488.851,
          "close_time": 1767308399999,
          "quote_volume": 16435504.290062,
          "trades": 57031,
          "taker_buy_base": 2963.1078,
          "taker_buy_quote": 8871849.47561
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 2999.29,
          "high": 3010.0,
          "low": 2990.98,
          "close": 3004.19,
          "volume": 14999.5807,
          "close_time": 1767311999999,
          "quote_volume": 45064796.314617,
          "trades": 122890,
          "taker_buy_base": 6451.9502,
          "taker_buy_quote": 19383195.893513
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3004.19,
          "high": 3008.48,
          "low": 2995.38,
          "close": 3006.14,
          "volume": 6882.9784,
          "close_time": 1767315599999,
          "quote_volume": 20660860.039191,
          "trades": 103041,
          "taker_buy_base": 4081.5601,
          "taker_buy_quote": 12252762.857399
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 3006.15,
          "high": 3008.08,
          "low": 2998.46,
          "close": 3002.98,
          "volume": 3264.9972,
          "close_time": 1767319199999,
          "quote_volume": 9805598.805134,
          "trades": 69965,
          "taker_buy_base": 1701.1441,
          "taker_buy_quote": 5108887.809663
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 3002.99,
          "high": 3003.65,
          "low": 2992.49,
          "close": 3002.29,
          "volume": 5269.2052,
          "close_time": 1767322799999,
          "quote_volume": 15796691.164281,
          "trades": 73643,
          "taker_buy_base": 3567.0383,
          "taker_buy_quote": 10694873.508416
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 3002.29,
          "high": 3035.0,
          "low": 3000.0,
          "close": 3022.53,
          "volume": 24828.426,
          "close_time": 1767326399999,
          "quote_volume": 74995050.408899,
          "trades": 237222,
          "taker_buy_base": 14972.2664,
          "taker_buy_quote": 45208283.001019
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3022.53,
          "high": 3024.61,
          "low": 3010.5,
          "close": 3011.84,
          "volume": 5497.591,
          "close_time": 1767329999999,
          "quote_volume": 16592724.073398,
          "trades": 105176,
          "taker_buy_base": 2213.2153,
          "taker_buy_quote": 6680634.314774
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 3011.83,
          "high": 3018.63,
          "low": 3009.02,
          "close": 3016.56,
          "volume": 4120.9885,
          "close_time": 1767333599999,
          "quote_volume": 12420087.018819,
          "trades": 75203,
          "taker_buy_base": 2135.1973,
          "taker_buy_quote": 6435402.48507
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 3016.55,
          "high": 3039.54,
          "low": 3014.49,
          "close": 3026.9,
          "volume": 9842.6599,
          "close_time": 1767337199999,
          "quote_volume": 29817389.270857,
          "trades": 130626,
          "taker_buy_base": 6084.4713,
          "taker_buy_quote": 18432157.45359
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 3026.91,
          "high": 3032.41,
          "low": 3016.89,
          "close": 3018.33,
          "volume": 6120.3486,
          "close_time": 1767340799999,
          "quote_volume": 18512298.708772,
          "trades": 88388,
          "taker_buy_base": 2994.244,
          "taker_buy_quote": 9057616.794046
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3018.32,
          "high": 3033.88,
          "low": 3015.95,
          "close": 3032.28,
          "volume": 7279.3968,
          "close_time": 1767344399999,
          "quote_volume": 22031545.226283,
          "trades": 97118,
          "taker_buy_base": 3998.9229,
          "taker_buy_quote": 12106873.030542
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 3032.27,
          "high": 3055.0,
          "low": 3030.15,
          "close": 3048.15,
          "volume": 19823.6005,
          "close_time": 1767347999999,
          "quote_volume": 60332957.65024,
          "trades": 207342,
          "taker_buy_base": 11917.1307,
          "taker_buy_quote": 36273808.748066
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 3048.16,
          "high": 3069.71,
          "low": 3045.71,
          "close": 3057.25,
          "volume": 28308.3236,
          "close_time": 1767351599999,
          "quote_volume": 86662540.596628,
          "trades": 244862,
          "taker_buy_base": 12940.8681,
          "taker_buy_quote": 39607346.75647
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 3057.25,
          "high": 3057.91,
          "low": 3040.89,
          "close": 3047.82,
          "volume": 11735.5628,
          "close_time": 1767355199999,
          "quote_volume": 35781338.474956,
          "trades": 130728,
          "taker_buy_base": 6286.7312,
          "taker_buy_quote": 19167024.367206
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3047.81,
          "high": 3057.97,
          "low": 3043.2,
          "close": 3048.67,
          "volume": 7848.8446,
          "close_time": 1767358799999,
          "quote_volume": 23946767.257454,
          "trades": 108004,
          "taker_buy_base": 4868.1032,
          "taker_buy_quote": 14852919.446529
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 3048.66,
          "high": 3058.42,
          "low": 3046.35,
          "close": 3050.27,
          "volume": 7997.0742,
          "close_time": 1767362399999,
          "quote_volume": 24410487.302029,
          "trades": 103032,
          "taker_buy_base": 4483.141,
          "taker_buy_quote": 13685420.948735
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 3050.28,
          "high": 3109.0,
          "low": 3020.79,
          "close": 3082.85,
          "volume": 57032.8876,
          "close_time": 1767365999999,
          "quote_volume": 174967329.810904,
          "trades": 688621,
          "taker_buy_base": 31090.2743,
          "taker_buy_quote": 95438368.351154
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 3082.84,
          "high": 3097.65,
          "low": 3055.13,
          "close": 3086.64,
          "volume": 30900.8484,
          "close_time": 1767369599999,
          "quote_volume": 95130405.234038,
          "trades": 639088,
          "taker_buy_base": 16398.3439,
          "taker_buy_quote": 50470110.928673
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3086.64,
          "high": 3146.97,
          "low": 3079.23,
          "close": 3132.22,
          "volume": 50753.0693,
          "close_time": 1767373199999,
          "quote_volume": 158222654.260643,
          "trades": 677984,
          "taker_buy_base": 25992.6063,
          "taker_buy_quote": 81041301.820733
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 3132.21,
          "high": 3150.01,
          "low": 3110.83,
          "close": 3123.0,
          "volume": 24779.0727,
          "close_time": 1767376799999,
          "quote_volume": 77651905.064333,
          "trades": 435352,
          "taker_buy_base": 12154.0772,
          "taker_buy_quote": 38096738.990425
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 3122.99,
          "high": 3132.2,
          "low": 3097.13,
          "close": 3110.56,
          "volume": 18137.1942,
          "close_time": 1767380399999,
          "quote_volume": 56512552.828006,
          "trades": 285622,
          "taker_buy_base": 7515.5732,
          "taker_buy_quote": 23429209.809669
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 3110.56,
          "high": 3127.87,
          "low": 3107.62,
          "close": 3123.62,
          "volume": 9841.9038,
          "close_time": 1767383999999,
          "quote_volume": 30702081.721594,
          "trades": 254863,
          "taker_buy_base": 4824.6531,
          "taker_buy_quote": 15049869.914539
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3123.63,
          "high": 3129.75,
          "low": 3111.52,
          "close": 3117.99,
          "volume": 9535.6153,
          "close_time": 1767387599999,
          "quote_volume": 29763880.663779,
          "trades": 195822,
          "taker_buy_base": 4492.0318,
          "taker_buy_quote": 14023625.30561
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 3117.99,
          "high": 3134.0,
          "low": 3116.31,
          "close": 3130.96,
          "volume": 6009.9315,
          "close_time": 1767391199999,
          "quote_volume": 18783736.047349,
          "trades": 91899,
          "taker_buy_base": 3203.4058,
          "taker_buy_quote": 10014886.731901
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 3130.96,
          "high": 3146.0,
          "low": 3128.09,
          "close": 3133.81,
          "volume": 9193.264,
          "close_time": 1767394799999,
          "quote_volume": 28838123.64787,
          "trades": 145545,
          "taker_buy_base": 5071.845,
          "taker_buy_quote": 15909771.884568
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 3133.82,
          "high": 3135.66,
          "low": 3120.3,
          "close": 3125.45,
          "volume": 4887.4608,
          "close_time": 1767398399999,
          "quote_volume": 15280071.929282,
          "trades": 87334,
          "taker_buy_base": 2070.1946,
          "taker_buy_quote": 6472581.113171
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3125.46,
          "high": 3136.71,
          "low": 3122.26,
          "close": 3131.0,
          "volume": 5738.4981,
          "close_time": 1767401999999,
          "quote_volume": 17956301.158486,
          "trades": 96437,
          "taker_buy_base": 2790.1465,
          "taker_buy_quote": 8732350.580853
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 3130.99,
          "high": 3131.85,
          "low": 3123.43,
          "close": 3130.81,
          "volume": 3732.5659,
          "close_time": 1767405599999,
          "quote_volume": 11678332.450541,
          "trades": 61047,
          "taker_buy_base": 2008.6623,
          "taker_buy_quote": 6284425.451819
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 3130.81,
          "high": 3130.81,
          "low": 3120.17,
          "close": 3126.27,
          "volume": 7958.8383,
          "close_time": 1767409199999,
          "quote_volume": 24874473.793325,
          "trades": 78209,
          "taker_buy_base": 3034.57,
          "taker_buy_quote": 9483428.767238
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 3126.26,
          "high": 3127.35,
          "low": 3119.26,
          "close": 3125.56,
          "volume": 4210.0328,
          "close_time": 1767412799999,
          "quote_volume": 13150306.029412,
          "trades": 53748,
          "taker_buy_base": 2354.4451,
          "taker_buy_quote": 7354764.496219
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3125.56,
          "high": 3127.79,
          "low": 3115.01,
          "close": 3116.61,
          "volume": 4789.1019,
          "close_time": 1767416399999,
          "quote_volume": 14939522.915564,
          "trades": 53822,
          "taker_buy_base": 1918.7717,
          "taker_buy_quote": 5985468.953761
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 3116.61,
          "high": 3119.09,
          "low": 3104.89,
          "close": 3112.12,
          "volume": 6080.2688,
          "close_time": 1767419999999,
          "quote_volume": 18915509.877229,
          "trades": 68206,
          "taker_buy_base": 2537.284,
          "taker_buy_quote": 7893873.313054
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 3112.12,
          "high": 3117.76,
          "low": 3098.34,
          "close": 3098.34,
          "volume": 7739.6551,
          "close_time": 1767423599999,
          "quote_volume": 24046996.469309,
          "trades": 86061,
          "taker_buy_base": 2842.1878,
          "taker_buy_quote": 8833247.248754
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 3098.33,
          "high": 3105.31,
          "low": 3076.0,
          "close": 3090.5,
          "volume": 19239.551,
          "close_time": 1767427199999,
          "quote_volume": 59423456.789728,
          "trades": 238886,
          "taker_buy_base": 9482.7825,
          "taker_buy_quote": 29290335.106673
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3090.49,
          "high": 3105.72,
          "low": 3083.86,
          "close": 3095.48,
          "volume": 8553.1231,
          "close_time": 1767430799999,
          "quote_volume": 26485579.134226,
          "trades": 153336,
          "taker_buy_base": 4617.1125,
          "taker_buy_quote": 14300781.845404
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 3095.48,
          "high": 3110.56,
          "low": 3091.96,
          "close": 3100.9,
          "volume": 6393.7838,
          "close_time": 1767434399999,
          "quote_volume": 19835195.460832,
          "trades": 117392,
          "taker_buy_base": 3386.7015,
          "taker_buy_quote": 10505784.740421
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 3100.9,
          "high": 3105.53,
          "low": 3097.05,
          "close": 3097.31,
          "volume": 4433.0978,
          "close_time": 1767437999999,
          "quote_volume": 13744731.566545,
          "trades": 69621,
          "taker_buy_base": 1867.5857,
          "taker_buy_quote": 5791028.488642
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 3097.31,
          "high": 3100.22,
          "low": 3091.99,
          "close": 3098.49,
          "volume": 4806.4362,
          "close_time": 1767441599999,
          "quote_volume": 14882714.952439,
          "trades": 62545,
          "taker_buy_base": 2923.7979,
          "taker_buy_quote": 9054119.556578
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3098.5,
          "high": 3105.58,
          "low": 3093.47,
          "close": 3105.04,
          "volume": 5980.5075,
          "close_time": 1767445199999,
          "quote_volume": 18542301.879151,
          "trades": 72262,
          "taker_buy_base": 3536.8795,
          "taker_buy_quote": 10966302.889921
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 3105.04,
          "high": 3107.99,
          "low": 3100.89,
          "close": 3103.03,
          "volume": 4362.3509,
          "close_time": 1767448799999,
          "quote_volume": 13543594.527326,
          "trades": 61158,
          "taker_buy_base": 2350.4151,
          "taker_buy_quote": 7297222.221669
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 3103.03,
          "high": 3114.61,
          "low": 3101.5,
          "close": 3106.0,
          "volume": 7292.9936,
          "close_time": 1767452399999,
          "quote_volume": 22665867.569283,
          "trades": 90635,
          "taker_buy_base": 3743.4847,
          "taker_buy_quote": 11635259.501367
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 3106.0,
          "high": 3107.5,
          "low": 3100.28,
          "close": 3101.31,
          "volume": 3961.679,
          "close_time": 1767455999999,
          "quote_volume": 12295713.617781,
          "trades": 63698,
          "taker_buy_base": 1976.8012,
          "taker_buy_quote": 6135663.59581
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3101.32,
          "high": 3112.17,
          "low": 3098.33,
          "close": 3107.03,
          "volume": 4462.8959,
          "close_time": 1767459599999,
          "quote_volume": 13859794.331026,
          "trades": 75977,
          "taker_buy_base": 2282.0394,
          "taker_buy_quote": 7089559.796867
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 3107.04,
          "high": 3110.42,
          "low": 3105.62,
          "close": 3108.46,
          "volume": 2523.7452,
          "close_time": 1767463199999,
          "quote_volume": 7844368.325714,
          "trades": 27345,
          "taker_buy_base": 908.0981,
          "taker_buy_quote": 2822235.023976
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 3108.47,
          "high": 3118.55,
          "low": 3105.08,
          "close": 3116.46,
          "volume": 4373.4844,
          "close_time": 1767466799999,
          "quote_volume": 13613881.820001,
          "trades": 48791,
          "taker_buy_base": 2484.4379,
          "taker_buy_quote": 7734266.716202
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 3116.46,
          "high": 3116.46,
          "low": 3110.5,
          "close": 3113.13,
          "volume": 2598.1643,
          "close_time": 1767470399999,
          "quote_volume": 8088281.666684,
          "trades": 24877,
          "taker_buy_base": 1533.3371,
          "taker_buy_quote": 4773338.995286
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3113.13,
          "high": 3116.89,
          "low": 3107.49,
          "close": 3115.65,
          "volume": 2462.8997,
          "close_time": 1767473999999,
          "quote_volume": 7664939.615228,
          "trades": 37354,
          "taker_buy_base": 1384.8138,
          "taker_buy_quote": 4310701.920939
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 3115.65,
          "high": 3129.22,
          "low": 3113.04,
          "close": 3120.87,
          "volume": 5840.3585,
          "close_time": 1767477599999,
          "quote_volume": 18229895.342685,
          "trades": 70516,
          "taker_buy_base": 3370.6748,
          "taker_buy_quote": 10520088.664859
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 3120.87,
          "high": 3126.2,
          "low": 3113.92,
          "close": 3122.78,
          "volume": 3011.8275,
          "close_time": 1767481199999,
          "quote_volume": 9397819.940755,
          "trades": 50036,
          "taker_buy_base": 1528.8438,
          "taker_buy_quote": 4770436.53912
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 3122.78,
          "high": 3131.0,
          "low": 3120.89,
          "close": 3127.11,
          "volume": 3859.3665,
          "close_time": 1767484799999,
          "quote_volume": 12067217.278867,
          "trades": 61292,
          "taker_buy_base": 1925.9338,
          "taker_buy_quote": 6021990.04944
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3127.11,
          "high": 3167.22,
          "low": 3126.35,
          "close": 3157.75,
          "volume": 28748.8277,
          "close_time": 1767488399999,
          "quote_volume": 90493346.850684,
          "trades": 280325,
          "taker_buy_base": 18480.8969,
          "taker_buy_quote": 58165397.323592
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 3157.75,
          "high": 3162.33,
          "low": 3141.5,
          "close": 3150.17,
          "volume": 8005.1414,
          "close_time": 1767491999999,
          "quote_volume": 25231524.368635,
          "trades": 124791,
          "taker_buy_base": 4264.9732,
          "taker_buy_quote": 13443521.120097
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 3150.17,
          "high": 3151.02,
          "low": 3137.6,
          "close": 3141.12,
          "volume": 5606.2176,
          "close_time": 1767495599999,
          "quote_volume": 17624512.768126,
          "trades": 74952,
          "taker_buy_base": 2137.108,
          "taker_buy_quote": 6719379.743391
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 3141.12,
          "high": 3150.86,
          "low": 3140.01,
          "close": 3147.36,
          "volume": 5954.5189,
          "close_time": 1767499199999,
          "quote_volume": 18734398.706015,
          "trades": 89412,
          "taker_buy_base": 3042.5216,
          "taker_buy_quote": 9574218.68621
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3147.36,
          "high": 3156.0,
          "low": 3144.89,
          "close": 3148.25,
          "volume": 5268.2882,
          "close_time": 1767502799999,
          "quote_volume": 16603323.575806,
          "trades": 73793,
          "taker_buy_base": 3087.6442,
          "taker_buy_quote": 9731338.769707
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 3148.26,
          "high": 3152.3,
          "low": 3144.48,
          "close": 3151.36,
          "volume": 3956.3575,
          "close_time": 1767506399999,
          "quote_volume": 12457807.29336,
          "trades": 49527,
          "taker_buy_base": 1711.7179,
          "taker_buy_quote": 5390465.255194
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 3151.36,
          "high": 3163.19,
          "low": 3139.37,
          "close": 3140.0,
          "volume": 13249.419,
          "close_time": 1767509999999,
          "quote_volume": 41747281.596966,
          "trades": 142326,
          "taker_buy_base": 6547.702,
          "taker_buy_quote": 20630684.849881
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 3140.0,
          "high": 3145.92,
          "low": 3133.57,
          "close": 3141.29,
          "volume": 16690.5703,
          "close_time": 1767513599999,
          "quote_volume": 52414397.804813,
          "trades": 97127,
          "taker_buy_base": 9420.7473,
          "taker_buy_quote": 29585991.032878
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3141.29,
          "high": 3141.98,
          "low": 3126.0,
          "close": 3138.61,
          "volume": 8448.0071,
          "close_time": 1767517199999,
          "quote_volume": 26468774.865226,
          "trades": 111734,
          "taker_buy_base": 4015.5936,
          "taker_buy_quote": 12581098.626517
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 3138.62,
          "high": 3148.0,
          "low": 3134.9,
          "close": 3143.78,
          "volume": 8277.8782,
          "close_time": 1767520799999,
          "quote_volume": 25992235.07357,
          "trades": 97064,
          "taker_buy_base": 2879.2137,
          "taker_buy_quote": 9042052.349545
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 3143.79,
          "high": 3148.3,
          "low": 3142.66,
          "close": 3146.34,
          "volume": 3424.696,
          "close_time": 1767524399999,
          "quote_volume": 10771949.386279,
          "trades": 75597,
          "taker_buy_base": 1611.155,
          "taker_buy_quote": 5067602.962608
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 3146.34,
          "high": 3146.34,
          "low": 3135.32,
          "close": 3139.54,
          "volume": 5174.8602,
          "close_time": 1767527999999,
          "quote_volume": 16247476.258044,
          "trades": 102342,
          "taker_buy_base": 1990.8521,
          "taker_buy_quote": 6251103.975573
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3139.55,
          "high": 3147.26,
          "low": 3133.59,
          "close": 3136.8,
          "volume": 6044.623,
          "close_time": 1767531599999,
          "quote_volume": 18973395.125617,
          "trades": 95575,
          "taker_buy_base": 2854.3916,
          "taker_buy_quote": 8960404.014895
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 3136.81,
          "high": 3141.51,
          "low": 3131.8,
          "close": 3140.76,
          "volume": 4598.3954,
          "close_time": 1767535199999,
          "quote_volume": 14426604.478962,
          "trades": 78044,
          "taker_buy_base": 2358.0094,
          "taker_buy_quote": 7398533.844459
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 3140.75,
          "high": 3143.3,
          "low": 3132.0,
          "close": 3137.26,
          "volume": 6524.909,
          "close_time": 1767538799999,
          "quote_volume": 20472347.978745,
          "trades": 88310,
          "taker_buy_base": 3023.6255,
          "taker_buy_quote": 9487512.510761
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 3137.25,
          "high": 3139.6,
          "low": 3118.75,
          "close": 3135.55,
          "volume": 8403.1262,
          "close_time": 1767542399999,
          "quote_volume": 26301424.359261,
          "trades": 108597,
          "taker_buy_base": 3719.3908,
          "taker_buy_quote": 11642470.759966
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3135.55,
          "high": 3139.97,
          "low": 3131.03,
          "close": 3139.11,
          "volume": 4753.0312,
          "close_time": 1767545999999,
          "quote_volume": 14904808.748423,
          "trades": 88467,
          "taker_buy_base": 2415.7396,
          "taker_buy_quote": 7576157.923462
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 3139.12,
          "high": 3143.6,
          "low": 3135.68,
          "close": 3137.5,
          "volume": 3540.0791,
          "close_time": 1767549599999,
          "quote_volume": 11116306.656709,
          "trades": 58522,
          "taker_buy_base": 1554.507,
          "taker_buy_quote": 4880569.44313
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 3137.49,
          "high": 3137.88,
          "low": 3123.01,
          "close": 3135.03,
          "volume": 5161.1758,
          "close_time": 1767553199999,
          "quote_volume": 16158079.441223,
          "trades": 74199,
          "taker_buy_base": 2719.8674,
          "taker_buy_quote": 8515559.084154
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 3135.04,
          "high": 3135.14,
          "low": 3118.98,
          "close": 3132.72,
          "volume": 8602.0733,
          "close_time": 1767556799999,
          "quote_volume": 26912703.347198,
          "trades": 85926,
          "taker_buy_base": 5703.1331,
          "taker_buy_quote": 17845668.00125
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3132.72,
          "high": 3143.0,
          "low": 3130.85,
          "close": 3142.09,
          "volume": 2949.6664,
          "close_time": 1767560399999,
          "quote_volume": 9258627.326417,
          "trades": 40478,
          "taker_buy_base": 1928.9286,
          "taker_buy_quote": 6054906.581777
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 3142.09,
          "high": 3155.85,
          "low": 3137.75,
          "close": 3145.44,
          "volume": 7761.9405,
          "close_time": 1767563999999,
          "quote_volume": 24421951.976026,
          "trades": 67550,
          "taker_buy_base": 4163.4718,
          "taker_buy_quote": 13099790.947651
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 3145.44,
          "high": 3150.36,
          "low": 3136.44,
          "close": 3139.37,
          "volume": 4235.2201,
          "close_time": 1767567599999,
          "quote_volume": 13303752.846181,
          "trades": 38099,
          "taker_buy_base": 2415.2273,
          "taker_buy_quote": 7585468.682889
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 3139.37,
          "high": 3153.7,
          "low": 3134.67,
          "close": 3144.7,
          "volume": 6197.0465,
          "close_time": 1767571199999,
          "quote_volume": 19480554.816268,
          "trades": 118742,
          "taker_buy_base": 2737.4522,
          "taker_buy_quote": 8607078.40309
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3144.71,
          "high": 3175.32,
          "low": 3143.54,
          "close": 3168.19,
          "volume": 22161.7656,
          "close_time": 1767574799999,
          "quote_volume": 70000113.707258,
          "trades": 278163,
          "taker_buy_base": 11924.9758,
          "taker_buy_quote": 37669082.62809
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 3168.2,
          "high": 3220.82,
          "low": 3163.12,
          "close": 3197.91,
          "volume": 38618.7853,
          "close_time": 1767578399999,
          "quote_volume": 123376406.918509,
          "trades": 362384,
          "taker_buy_base": 19752.0274,
          "taker_buy_quote": 63103395.332606
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 3197.92,
          "high": 3204.34,
          "low": 3182.95,
          "close": 3193.07,
          "volume": 11742.2877,
          "close_time": 1767581999999,
          "quote_volume": 37477076.16728,
          "trades": 158476,
          "taker_buy_base": 5165.8649,
          "taker_buy_quote": 16487976.78585
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 3193.07,
          "high": 3197.51,
          "low": 3184.61,
          "close": 3185.86,
          "volume": 6225.2237,
          "close_time": 1767585599999,
          "quote_volume": 19858049.633115,
          "trades": 85303,
          "taker_buy_base": 2873.8848,
          "taker_buy_quote": 9168393.509658
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3185.86,
          "high": 3188.35,
          "low": 3157.46,
          "close": 3167.11,
          "volume": 15516.768,
          "close_time": 1767589199999,
          "quote_volume": 49179335.524399,
          "trades": 158132,
          "taker_buy_base": 6542.7094,
          "taker_buy_quote": 20731003.622568
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 3167.12,
          "high": 3169.63,
          "low": 3148.0,
          "close": 3149.93,
          "volume": 10573.3383,
          "close_time": 1767592799999,
          "quote_volume": 33387807.783273,
          "trades": 114433,
          "taker_buy_base": 4346.7046,
          "taker_buy_quote": 13724552.180574
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 3149.93,
          "high": 3159.11,
          "low": 3135.31,
          "close": 3157.68,
          "volume": 13428.5685,
          "close_time": 1767596399999,
          "quote_volume": 42295486.941829,
          "trades": 147319,
          "taker_buy_base": 6373.1052,
          "taker_buy_quote": 20079313.196608
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 3157.68,
          "high": 3163.24,
          "low": 3155.31,
          "close": 3157.33,
          "volume": 6874.7564,
          "close_time": 1767599999999,
          "quote_volume": 21716551.248215,
          "trades": 84598,
          "taker_buy_base": 3119.2521,
          "taker_buy_quote": 9853838.688896
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 3157.24,
          "high": 3172.01,
          "low": 3155.73,
          "close": 3163.62,
          "volume": 7338.4914,
          "close_time": 1767603599999,
          "quote_volume": 23221782.830863,
          "trades": 133717,
          "taker_buy_base": 4095.0117,
          "taker_buy_quote": 12958780.596659
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 3163.62,
          "high": 3175.17,
          "low": 3153.12,
          "close": 3168.18,
          "volume": 12375.3924,
          "close_time": 1767607199999,
          "quote_volume": 39155065.250733,
          "trades": 170497,
          "taker_buy_base": 4989.2421,
          "taker_buy_quote": 15785351.140224
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 3168.17,
          "high": 3179.04,
          "low": 3162.52,
          "close": 3173.19,
          "volume": 8789.6241,
          "close_time": 1767610799999,
          "quote_volume": 27887141.824577,
          "trades": 135028,
          "taker_buy_base": 4138.9511,
          "taker_buy_quote": 13133711.116668
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 3173.19,
          "high": 3183.64,
          "low": 3168.21,
          "close": 3180.27,
          "volume": 6514.3168,
          "close_time": 1767614399999,
          "quote_volume": 20691704.761641,
          "trades": 106575,
          "taker_buy_base": 3238.0751,
          "taker_buy_quote": 10286438.880275
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 3180.28,
          "high": 3183.91,
          "low": 3166.33,
          "close": 3170.5,
          "volume": 6171.7807,
          "close_time": 1767617999999,
          "quote_volume": 19588993.937659,
          "trades": 123400,
          "taker_buy_base": 2468.8425,
          "taker_buy_quote": 7835801.436644
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 3170.51,
          "high": 3175.32,
          "low": 3143.67,
          "close": 3154.39,
          "volume": 14946.3894,
          "close_time": 1767621599999,
          "quote_volume": 47167845.665284,
          "trades": 211859,
          "taker_buy_base": 6946.4307,
          "taker_buy_quote": 21918013.103061
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 3154.39,
          "high": 3178.34,
          "low": 3135.02,
          "close": 3167.0,
          "volume": 26353.8999,
          "close_time": 1767625199999,
          "quote_volume": 83217110.808485,
          "trades": 485191,
          "taker_buy_base": 14154.4,
          "taker_buy_quote": 44694833.664269
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 3167.0,
          "high": 3205.0,
          "low": 3152.4,
          "close": 3195.57,
          "volume": 27985.1482,
          "close_time": 1767628799999,
          "quote_volume": 88961893.77715,
          "trades": 474287,
          "taker_buy_base": 14185.8761,
          "taker_buy_quote": 45107469.001146
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3195.58,
          "high": 3202.68,
          "low": 3172.81,
          "close": 3183.9,
          "volume": 19642.9735,
          "close_time": 1767632399999,
          "quote_volume": 62588313.016106,
          "trades": 307670,
          "taker_buy_base": 9220.2938,
          "taker_buy_quote": 29383286.993903
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 3183.9,
          "high": 3229.99,
          "low": 3159.48,
          "close": 3213.38,
          "volume": 24099.8843,
          "close_time": 1767635999999,
          "quote_volume": 77006943.164934,
          "trades": 337743,
          "taker_buy_base": 13380.1653,
          "taker_buy_quote": 42768923.91478
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 3213.39,
          "high": 3228.95,
          "low": 3186.39,
          "close": 3228.3,
          "volume": 27628.9552,
          "close_time": 1767639599999,
          "quote_volume": 88575346.307268,
          "trades": 342261,
          "taker_buy_base": 14159.2508,
          "taker_buy_quote": 45409338.201554
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 3228.31,
          "high": 3228.52,
          "low": 3214.82,
          "close": 3223.07,
          "volume": 13328.1708,
          "close_time": 1767643199999,
          "quote_volume": 42939175.484041,
          "trades": 264087,
          "taker_buy_base": 6352.2163,
          "taker_buy_quote": 20465886.576576
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3223.07,
          "high": 3265.66,
          "low": 3220.0,
          "close": 3241.93,
          "volume": 35966.4191,
          "close_time": 1767646799999,
          "quote_volume": 116668483.947128,
          "trades": 478485,
          "taker_buy_base": 18645.4121,
          "taker_buy_quote": 60489461.63277
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 3241.94,
          "high": 3248.27,
          "low": 3231.76,
          "close": 3238.32,
          "volume": 9184.0999,
          "close_time": 1767650399999,
          "quote_volume": 29757895.498776,
          "trades": 195135,
          "taker_buy_base": 4315.264,
          "taker_buy_quote": 13982901.744042
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 3238.32,
          "high": 3249.75,
          "low": 3229.59,
          "close": 3240.19,
          "volume": 8377.3187,
          "close_time": 1767653999999,
          "quote_volume": 27147833.783831,
          "trades": 126173,
          "taker_buy_base": 3994.6562,
          "taker_buy_quote": 12946645.087409
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 3240.2,
          "high": 3241.39,
          "low": 3224.86,
          "close": 3224.99,
          "volume": 8602.3039,
          "close_time": 1767657599999,
          "quote_volume": 27782485.499133,
          "trades": 121066,
          "taker_buy_base": 4573.8216,
          "taker_buy_quote": 14771411.585969
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3224.99,
          "high": 3231.21,
          "low": 3203.34,
          "close": 3216.1,
          "volume": 10838.6991,
          "close_time": 1767661199999,
          "quote_volume": 34833891.728916,
          "trades": 179329,
          "taker_buy_base": 4939.0586,
          "taker_buy_quote": 15872416.572693
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 3216.1,
          "high": 3247.3,
          "low": 3215.83,
          "close": 3218.32,
          "volume": 16456.9012,
          "close_time": 1767664799999,
          "quote_volume": 53128281.813246,
          "trades": 214768,
          "taker_buy_base": 9682.2849,
          "taker_buy_quote": 31255241.973498
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 3218.33,
          "high": 3224.36,
          "low": 3208.72,
          "close": 3217.1,
          "volume": 7158.9435,
          "close_time": 1767668399999,
          "quote_volume": 23029171.863878,
          "trades": 146847,
          "taker_buy_base": 3148.2989,
          "taker_buy_quote": 10129575.183213
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 3217.1,
          "high": 3233.5,
          "low": 3214.12,
          "close": 3225.1,
          "volume": 7205.6607,
          "close_time": 1767671999999,
          "quote_volume": 23230588.159729,
          "trades": 107786,
          "taker_buy_base": 3579.6194,
          "taker_buy_quote": 11541684.17838
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3225.1,
          "high": 3233.52,
          "low": 3222.95,
          "close": 3222.96,
          "volume": 5249.2795,
          "close_time": 1767675599999,
          "quote_volume": 16943878.576754,
          "trades": 73071,
          "taker_buy_base": 2306.9678,
          "taker_buy_quote": 7446611.953836
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 3222.95,
          "high": 3229.51,
          "low": 3217.12,
          "close": 3218.72,
          "volume": 6391.3841,
          "close_time": 1767679199999,
          "quote_volume": 20598171.680011,
          "trades": 119231,
          "taker_buy_base": 3237.5212,
          "taker_buy_quote": 10434006.647731
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 3218.71,
          "high": 3253.76,
          "low": 3218.07,
          "close": 3241.15,
          "volume": 19147.6673,
          "close_time": 1767682799999,
          "quote_volume": 61983893.769931,
          "trades": 167024,
          "taker_buy_base": 10078.2825,
          "taker_buy_quote": 32629727.070562
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 3241.15,
          "high": 3242.75,
          "low": 3211.37,
          "close": 3219.24,
          "volume": 12636.2349,
          "close_time": 1767686399999,
          "quote_volume": 40721291.956804,
          "trades": 167693,
          "taker_buy_base": 5051.4218,
          "taker_buy_quote": 16277581.939643
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3219.24,
          "high": 3228.48,
          "low": 3214.52,
          "close": 3220.14,
          "volume": 7711.9227,
          "close_time": 1767689999999,
          "quote_volume": 24840683.428855,
          "trades": 133031,
          "taker_buy_base": 3927.7085,
          "taker_buy_quote": 12651495.20282
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 3220.13,
          "high": 3229.6,
          "low": 3217.5,
          "close": 3223.0,
          "volume": 6495.8516,
          "close_time": 1767693599999,
          "quote_volume": 20938547.433573,
          "trades": 112466,
          "taker_buy_base": 3169.1067,
          "taker_buy_quote": 10215948.354159
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 3223.0,
          "high": 3231.72,
          "low": 3221.42,
          "close": 3228.94,
          "volume": 6392.747,
          "close_time": 1767697199999,
          "quote_volume": 20636834.883782,
          "trades": 88611,
          "taker_buy_base": 2740.0083,
          "taker_buy_quote": 8845073.830811
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 3228.94,
          "high": 3242.98,
          "low": 3227.03,
          "close": 3238.08,
          "volume": 11191.0535,
          "close_time": 1767700799999,
          "quote_volume": 36242695.287124,
          "trades": 130155,
          "taker_buy_base": 6049.5342,
          "taker_buy_quote": 19591526.786074
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3238.09,
          "high": 3245.87,
          "low": 3236.28,
          "close": 3238.67,
          "volume": 7425.8366,
          "close_time": 1767704399999,
          "quote_volume": 24064563.814201,
          "trades": 89154,
          "taker_buy_base": 3802.5083,
          "taker_buy_quote": 12322246.966595
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 3238.66,
          "high": 3239.61,
          "low": 3230.0,
          "close": 3238.3,
          "volume": 7783.321,
          "close_time": 1767707999999,
          "quote_volume": 25177276.657973,
          "trades": 116416,
          "taker_buy_base": 4290.0844,
          "taker_buy_quote": 13877386.299425
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 3238.3,
          "high": 3308.86,
          "low": 3238.3,
          "close": 3278.09,
          "volume": 82526.6408,
          "close_time": 1767711599999,
          "quote_volume": 271012750.752907,
          "trades": 690820,
          "taker_buy_base": 45468.8759,
          "taker_buy_quote": 149269025.682808
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 3278.1,
          "high": 3301.99,
          "low": 3261.43,
          "close": 3272.32,
          "volume": 30563.934,
          "close_time": 1767715199999,
          "quote_volume": 100298407.595767,
          "trades": 456191,
          "taker_buy_base": 15762.7608,
          "taker_buy_quote": 51744811.681386
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3272.31,
          "high": 3279.36,
          "low": 3234.32,
          "close": 3251.97,
          "volume": 44678.4045,
          "close_time": 1767718799999,
          "quote_volume": 145492638.250502,
          "trades": 471043,
          "taker_buy_base": 16997.3113,
          "taker_buy_quote": 55335771.705941
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 3251.96,
          "high": 3259.62,
          "low": 3190.01,
          "close": 3196.43,
          "volume": 36459.0337,
          "close_time": 1767722399999,
          "quote_volume": 117612153.886326,
          "trades": 412035,
          "taker_buy_base": 14639.2635,
          "taker_buy_quote": 47250588.254521
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 3196.43,
          "high": 3232.63,
          "low": 3183.27,
          "close": 3218.91,
          "volume": 26855.1046,
          "close_time": 1767725999999,
          "quote_volume": 86192054.996925,
          "trades": 409400,
          "taker_buy_base": 14742.2079,
          "taker_buy_quote": 47327166.209448
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 3218.92,
          "high": 3229.8,
          "low": 3213.5,
          "close": 3223.57,
          "volume": 6084.4112,
          "close_time": 1767729599999,
          "quote_volume": 19612024.099305,
          "trades": 155494,
          "taker_buy_base": 3420.6302,
          "taker_buy_quote": 11026195.906524
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3223.57,
          "high": 3250.89,
          "low": 3223.11,
          "close": 3241.71,
          "volume": 11055.0906,
          "close_time": 1767733199999,
          "quote_volume": 35825601.555598,
          "trades": 212715,
          "taker_buy_base": 6157.2248,
          "taker_buy_quote": 19948876.219977
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 3241.72,
          "high": 3300.35,
          "low": 3238.47,
          "close": 3276.18,
          "volume": 22719.2336,
          "close_time": 1767736799999,
          "quote_volume": 74477571.049115,
          "trades": 349495,
          "taker_buy_base": 11179.191,
          "taker_buy_quote": 36643154.998598
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 3276.18,
          "high": 3290.55,
          "low": 3265.52,
          "close": 3277.63,
          "volume": 8960.1274,
          "close_time": 1767740399999,
          "quote_volume": 29359082.984578,
          "trades": 155371,
          "taker_buy_base": 4344.5596,
          "taker_buy_quote": 14237688.314349
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 3277.62,
          "high": 3301.6,
          "low": 3275.8,
          "close": 3296.84,
          "volume": 10516.0235,
          "close_time": 1767743999999,
          "quote_volume": 34611763.728455,
          "trades": 151925,
          "taker_buy_base": 5602.369,
          "taker_buy_quote": 18438639.718177
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3296.83,
          "high": 3296.84,
          "low": 3255.36,
          "close": 3257.99,
          "volume": 10198.2675,
          "close_time": 1767747599999,
          "quote_volume": 33429523.933564,
          "trades": 180627,
          "taker_buy_base": 3784.42,
          "taker_buy_quote": 12407666.909664
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 3258.0,
          "high": 3272.34,
          "low": 3239.44,
          "close": 3245.04,
          "volume": 16150.6343,
          "close_time": 1767751199999,
          "quote_volume": 52539984.881865,
          "trades": 267187,
          "taker_buy_base": 7703.297,
          "taker_buy_quote": 25063381.862638
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 3245.05,
          "high": 3274.03,
          "low": 3239.73,
          "close": 3270.08,
          "volume": 9241.0352,
          "close_time": 1767754799999,
          "quote_volume": 30093409.027015,
          "trades": 172667,
          "taker_buy_base": 5893.5966,
          "taker_buy_quote": 19193444.808746
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 3270.08,
          "high": 3282.14,
          "low": 3265.13,
          "close": 3266.83,
          "volume": 6704.0573,
          "close_time": 1767758399999,
          "quote_volume": 21938825.24047,
          "trades": 129509,
          "taker_buy_base": 3037.2151,
          "taker_buy_quote": 9942232.030445
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3266.84,
          "high": 3271.81,
          "low": 3252.94,
          "close": 3256.21,
          "volume": 6473.4739,
          "close_time": 1767761999999,
          "quote_volume": 21118960.454628,
          "trades": 102287,
          "taker_buy_base": 2784.323,
          "taker_buy_quote": 9085082.011507
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 3256.21,
          "high": 3262.57,
          "low": 3246.75,
          "close": 3248.63,
          "volume": 6449.7983,
          "close_time": 1767765599999,
          "quote_volume": 20990123.285462,
          "trades": 105841,
          "taker_buy_base": 3167.7608,
          "taker_buy_quote": 10310564.103463
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 3248.62,
          "high": 3259.91,
          "low": 3247.81,
          "close": 3250.97,
          "volume": 3808.3086,
          "close_time": 1767769199999,
          "quote_volume": 12390923.460636,
          "trades": 63214,
          "taker_buy_base": 1719.7292,
          "taker_buy_quote": 5595117.093273
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 3250.97,
          "high": 3262.61,
          "low": 3250.78,
          "close": 3255.31,
          "volume": 5417.8108,
          "close_time": 1767772799999,
          "quote_volume": 17647234.928542,
          "trades": 74695,
          "taker_buy_base": 2047.2599,
          "taker_buy_quote": 6669149.395598
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3255.31,
          "high": 3263.37,
          "low": 3253.01,
          "close": 3254.45,
          "volume": 5466.1436,
          "close_time": 1767776399999,
          "quote_volume": 17807025.731419,
          "trades": 95850,
          "taker_buy_base": 1992.0821,
          "taker_buy_quote": 6488976.226164
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 3254.45,
          "high": 3254.58,
          "low": 3198.54,
          "close": 3200.18,
          "volume": 31451.685,
          "close_time": 1767779999999,
          "quote_volume": 101250713.584996,
          "trades": 342298,
          "taker_buy_base": 11472.7121,
          "taker_buy_quote": 36918476.081828
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 3200.17,
          "high": 3222.24,
          "low": 3196.23,
          "close": 3218.44,
          "volume": 16060.3116,
          "close_time": 1767783599999,
          "quote_volume": 51562009.025961,
          "trades": 172598,
          "taker_buy_base": 10188.3914,
          "taker_buy_quote": 32711887.374494
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 3218.44,
          "high": 3227.84,
          "low": 3216.84,
          "close": 3220.24,
          "volume": 11949.2985,
          "close_time": 1767787199999,
          "quote_volume": 38518382.411936,
          "trades": 124578,
          "taker_buy_base": 5674.5484,
          "taker_buy_quote": 18293961.391406
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3220.25,
          "high": 3222.56,
          "low": 3211.36,
          "close": 3213.14,
          "volume": 5692.8969,
          "close_time": 1767790799999,
          "quote_volume": 18310096.410521,
          "trades": 120189,
          "taker_buy_base": 2458.0552,
          "taker_buy_quote": 7905667.064641
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 3213.14,
          "high": 3229.05,
          "low": 3202.24,
          "close": 3212.04,
          "volume": 8939.2899,
          "close_time": 1767794399999,
          "quote_volume": 28735638.600037,
          "trades": 179525,
          "taker_buy_base": 3934.6424,
          "taker_buy_quote": 12649741.269905
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 3212.05,
          "high": 3212.05,
          "low": 3166.14,
          "close": 3191.54,
          "volume": 41025.9229,
          "close_time": 1767797999999,
          "quote_volume": 130882252.095628,
          "trades": 538907,
          "taker_buy_base": 19333.7651,
          "taker_buy_quote": 61691023.239306
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 3191.54,
          "high": 3193.26,
          "low": 3144.37,
          "close": 3164.7,
          "volume": 36027.473,
          "close_time": 1767801599999,
          "quote_volume": 113947583.015611,
          "trades": 546888,
          "taker_buy_base": 18149.1783,
          "taker_buy_quote": 57410442.261239
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3164.71,
          "high": 3179.69,
          "low": 3149.95,
          "close": 3157.31,
          "volume": 14607.8169,
          "close_time": 1767805199999,
          "quote_volume": 46236441.125878,
          "trades": 261837,
          "taker_buy_base": 6707.4574,
          "taker_buy_quote": 21234273.506634
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 3157.31,
          "high": 3171.27,
          "low": 3146.43,
          "close": 3152.06,
          "volume": 10579.5535,
          "close_time": 1767808799999,
          "quote_volume": 33429899.525992,
          "trades": 228747,
          "taker_buy_base": 5219.4509,
          "taker_buy_quote": 16496015.415517
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 3152.06,
          "high": 3165.36,
          "low": 3133.68,
          "close": 3146.37,
          "volume": 16861.0597,
          "close_time": 1767812399999,
          "quote_volume": 53106811.800107,
          "trades": 232080,
          "taker_buy_base": 8215.9075,
          "taker_buy_quote": 25881781.599595
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 3146.38,
          "high": 3155.59,
          "low": 3125.42,
          "close": 3146.02,
          "volume": 16155.764,
          "close_time": 1767815999999,
          "quote_volume": 50745674.708679,
          "trades": 269496,
          "taker_buy_base": 8491.3966,
          "taker_buy_quote": 26681087.207873
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3146.02,
          "high": 3151.37,
          "low": 3128.13,
          "close": 3139.18,
          "volume": 11298.0934,
          "close_time": 1767819599999,
          "quote_volume": 35462135.840726,
          "trades": 209869,
          "taker_buy_base": 4603.7207,
          "taker_buy_quote": 14450753.747446
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 3139.14,
          "high": 3152.72,
          "low": 3138.4,
          "close": 3150.11,
          "volume": 4219.4582,
          "close_time": 1767823199999,
          "quote_volume": 13275879.855019,
          "trades": 83077,
          "taker_buy_base": 2403.6955,
          "taker_buy_quote": 7562455.013551
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 3150.11,
          "high": 3165.86,
          "low": 3143.96,
          "close": 3153.0,
          "volume": 6823.1151,
          "close_time": 1767826799999,
          "quote_volume": 21517410.616564,
          "trades": 102762,
          "taker_buy_base": 3792.4303,
          "taker_buy_quote": 11962010.904354
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 3153.01,
          "high": 3181.78,
          "low": 3143.71,
          "close": 3168.72,
          "volume": 19748.8544,
          "close_time": 1767830399999,
          "quote_volume": 62511785.126583,
          "trades": 234548,
          "taker_buy_base": 11869.8829,
          "taker_buy_quote": 37574735.17062
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3168.72,
          "high": 3175.37,
          "low": 3155.21,
          "close": 3170.53,
          "volume": 10391.7644,
          "close_time": 1767833999999,
          "quote_volume": 32886932.270336,
          "trades": 177315,
          "taker_buy_base": 4507.0945,
          "taker_buy_quote": 14269504.193387
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 3170.54,
          "high": 3181.36,
          "low": 3168.39,
          "close": 3175.76,
          "volume": 6452.3316,
          "close_time": 1767837599999,
          "quote_volume": 20485684.494238,
          "trades": 130050,
          "taker_buy_base": 3158.0026,
          "taker_buy_quote": 10027149.069416
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 3175.77,
          "high": 3184.39,
          "low": 3148.5,
          "close": 3159.43,
          "volume": 9935.5982,
          "close_time": 1767841199999,
          "quote_volume": 31455113.661449,
          "trades": 191596,
          "taker_buy_base": 4290.63,
          "taker_buy_quote": 13588612.084952
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 3159.43,
          "high": 3166.7,
          "low": 3133.56,
          "close": 3142.88,
          "volume": 13141.1311,
          "close_time": 1767844799999,
          "quote_volume": 41402028.423683,
          "trades": 167016,
          "taker_buy_base": 7365.1903,
          "taker_buy_quote": 23221245.310502
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3142.88,
          "high": 3158.96,
          "low": 3138.8,
          "close": 3154.01,
          "volume": 6811.4772,
          "close_time": 1767848399999,
          "quote_volume": 21453656.675103,
          "trades": 102628,
          "taker_buy_base": 3548.1744,
          "taker_buy_quote": 11174862.969497
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 3154.02,
          "high": 3161.24,
          "low": 3142.22,
          "close": 3143.63,
          "volume": 5561.9706,
          "close_time": 1767851999999,
          "quote_volume": 17534995.017079,
          "trades": 89663,
          "taker_buy_base": 1863.6055,
          "taker_buy_quote": 5878131.618953
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 3143.63,
          "high": 3146.16,
          "low": 3104.37,
          "close": 3105.38,
          "volume": 23571.3183,
          "close_time": 1767855599999,
          "quote_volume": 73581389.300436,
          "trades": 285027,
          "taker_buy_base": 8607.9608,
          "taker_buy_quote": 26880760.009352
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 3105.39,
          "high": 3132.86,
          "low": 3090.04,
          "close": 3128.28,
          "volume": 23611.5573,
          "close_time": 1767859199999,
          "quote_volume": 73490255.905583,
          "trades": 261027,
          "taker_buy_base": 12814.8991,
          "taker_buy_quote": 39913482.078976
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3128.29,
          "high": 3136.56,
          "low": 3113.88,
          "close": 3116.83,
          "volume": 9163.1034,
          "close_time": 1767862799999,
          "quote_volume": 28654881.256439,
          "trades": 141633,
          "taker_buy_base": 3065.7927,
          "taker_buy_quote": 9587140.735883
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 3116.83,
          "high": 3124.06,
          "low": 3105.55,
          "close": 3111.89,
          "volume": 9219.4309,
          "close_time": 1767866399999,
          "quote_volume": 28703208.592494,
          "trades": 165540,
          "taker_buy_base": 3906.7486,
          "taker_buy_quote": 12163620.617395
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 3111.9,
          "high": 3133.03,
          "low": 3096.68,
          "close": 3128.18,
          "volume": 16524.8724,
          "close_time": 1767869999999,
          "quote_volume": 51506647.844237,
          "trades": 185239,
          "taker_buy_base": 9824.5988,
          "taker_buy_quote": 30626482.63825
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 3128.19,
          "high": 3131.54,
          "low": 3112.57,
          "close": 3121.24,
          "volume": 11538.5998,
          "close_time": 1767873599999,
          "quote_volume": 36019135.644433,
          "trades": 154221,
          "taker_buy_base": 5372.3644,
          "taker_buy_quote": 16770716.713307
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3121.25,
          "high": 3121.49,
          "low": 3085.16,
          "close": 3095.76,
          "volume": 25343.1832,
          "close_time": 1767877199999,
          "quote_volume": 78612106.236966,
          "trades": 231941,
          "taker_buy_base": 13216.738,
          "taker_buy_quote": 41003645.107018
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 3095.76,
          "high": 3102.73,
          "low": 3090.73,
          "close": 3097.12,
          "volume": 7719.3901,
          "close_time": 1767880799999,
          "quote_volume": 23905244.631184,
          "trades": 133569,
          "taker_buy_base": 4039.3189,
          "taker_buy_quote": 12509416.862009
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 3097.11,
          "high": 3097.11,
          "low": 3054.65,
          "close": 3077.4,
          "volume": 52718.1619,
          "close_time": 1767884399999,
          "quote_volume": 162176602.823428,
          "trades": 615691,
          "taker_buy_base": 28116.7684,
          "taker_buy_quote": 86489431.350125
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 3077.39,
          "high": 3112.35,
          "low": 3067.37,
          "close": 3104.2,
          "volume": 29559.0974,
          "close_time": 1767887999999,
          "quote_volume": 91471772.782132,
          "trades": 529384,
          "taker_buy_base": 15883.3421,
          "taker_buy_quote": 49176450.622957
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3104.19,
          "high": 3123.63,
          "low": 3090.2,
          "close": 3122.31,
          "volume": 16727.7526,
          "close_time": 1767891599999,
          "quote_volume": 51910307.359238,
          "trades": 314627,
          "taker_buy_base": 7515.9092,
          "taker_buy_quote": 23338943.585067
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 3122.31,
          "high": 3140.0,
          "low": 3110.34,
          "close": 3134.95,
          "volume": 18597.0749,
          "close_time": 1767895199999,
          "quote_volume": 58133845.03871,
          "trades": 263748,
          "taker_buy_base": 8587.6747,
          "taker_buy_quote": 26843985.852529
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 3134.95,
          "high": 3135.5,
          "low": 3114.9,
          "close": 3120.22,
          "volume": 10513.576,
          "close_time": 1767898799999,
          "quote_volume": 32851355.848633,
          "trades": 157043,
          "taker_buy_base": 4518.3657,
          "taker_buy_quote": 14120574.376806
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 3120.22,
          "high": 3129.07,
          "low": 3104.01,
          "close": 3111.53,
          "volume": 7810.0314,
          "close_time": 1767902399999,
          "quote_volume": 24343784.042649,
          "trades": 147064,
          "taker_buy_base": 3893.0702,
          "taker_buy_quote": 12139362.915141
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 3111.53,
          "high": 3111.53,
          "low": 3089.39,
          "close": 3107.29,
          "volume": 9945.3871,
          "close_time": 1767905999999,
          "quote_volume": 30828404.295671,
          "trades": 208463,
          "taker_buy_base": 5057.5377,
          "taker_buy_quote": 15680469.473383
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 3107.3,
          "high": 3123.24,
          "low": 3107.3,
          "close": 3118.75,
          "volume": 5593.2314,
          "close_time": 1767909599999,
          "quote_volume": 17421622.576194,
          "trades": 118081,
          "taker_buy_base": 2753.52,
          "taker_buy_quote": 8575986.612944
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 3118.76,
          "high": 3130.38,
          "low": 3107.75,
          "close": 3119.12,
          "volume": 5590.39,
          "close_time": 1767913199999,
          "quote_volume": 17436893.86742,
          "trades": 119717,
          "taker_buy_base": 2782.5586,
          "taker_buy_quote": 8680874.463001
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 3119.13,
          "high": 3122.24,
          "low": 3105.87,
          "close": 3106.65,
          "volume": 7575.6693,
          "close_time": 1767916799999,
          "quote_volume": 23580151.454968,
          "trades": 92140,
          "taker_buy_base": 3145.0714,
          "taker_buy_quote": 9789634.76912
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3106.66,
          "high": 3117.65,
          "low": 3104.45,
          "close": 3115.83,
          "volume": 3683.6782,
          "close_time": 1767920399999,
          "quote_volume": 11462175.111728,
          "trades": 79107,
          "taker_buy_base": 1899.9069,
          "taker_buy_quote": 5912590.891371
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 3115.84,
          "high": 3148.41,
          "low": 3081.34,
          "close": 3105.82,
          "volume": 30533.0286,
          "close_time": 1767923999999,
          "quote_volume": 94986632.204584,
          "trades": 237934,
          "taker_buy_base": 13596.0807,
          "taker_buy_quote": 42322229.408881
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 3105.83,
          "high": 3126.11,
          "low": 3103.61,
          "close": 3109.49,
          "volume": 8392.8287,
          "close_time": 1767927599999,
          "quote_volume": 26168999.544923,
          "trades": 129039,
          "taker_buy_base": 4553.5645,
          "taker_buy_quote": 14196033.270969
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 3109.5,
          "high": 3121.24,
          "low": 3103.01,
          "close": 3119.6,
          "volume": 7348.8925,
          "close_time": 1767931199999,
          "quote_volume": 22882864.052453,
          "trades": 101000,
          "taker_buy_base": 3807.1963,
          "taker_buy_quote": 11855744.808019
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 3119.6,
          "high": 3124.11,
          "low": 3112.14,
          "close": 3116.53,
          "volume": 4039.6218,
          "close_time": 1767934799999,
          "quote_volume": 12597147.476406,
          "trades": 64102,
          "taker_buy_base": 1943.0342,
          "taker_buy_quote": 6059816.834981
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 3116.54,
          "high": 3121.0,
          "low": 3113.75,
          "close": 3118.5,
          "volume": 3207.1902,
          "close_time": 1767938399999,
          "quote_volume": 9998673.451991,
          "trades": 61624,
          "taker_buy_base": 1335.586,
          "taker_buy_quote": 4163872.24953
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 3118.51,
          "high": 3125.71,
          "low": 3117.53,
          "close": 3123.2,
          "volume": 4508.5009,
          "close_time": 1767941999999,
          "quote_volume": 14072527.961064,
          "trades": 64679,
          "taker_buy_base": 2290.7001,
          "taker_buy_quote": 7150589.448547
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 3123.21,
          "high": 3123.79,
          "low": 3110.39,
          "close": 3111.2,
          "volume": 5538.8149,
          "close_time": 1767945599999,
          "quote_volume": 17259901.154849,
          "trades": 78784,
          "taker_buy_base": 3236.4603,
          "taker_buy_quote": 10084697.577843
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 3111.21,
          "high": 3115.37,
          "low": 3067.44,
          "close": 3082.49,
          "volume": 22607.9204,
          "close_time": 1767949199999,
          "quote_volume": 69850510.278162,
          "trades": 288612,
          "taker_buy_base": 9888.5732,
          "taker_buy_quote": 30568354.481487
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 3082.49,
          "high": 3100.87,
          "low": 3081.93,
          "close": 3092.39,
          "volume": 8770.5638,
          "close_time": 1767952799999,
          "quote_volume": 27132183.899637,
          "trades": 163635,
          "taker_buy_base": 4804.1064,
          "taker_buy_quote": 14859981.014842
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 3092.39,
          "high": 3099.43,
          "low": 3088.36,
          "close": 3096.65,
          "volume": 3721.2681,
          "close_time": 1767956399999,
          "quote_volume": 11519782.18784,
          "trades": 74858,
          "taker_buy_base": 1962.9498,
          "taker_buy_quote": 6077598.79789
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 3096.64,
          "high": 3104.59,
          "low": 3088.49,
          "close": 3090.36,
          "volume": 5327.6168,
          "close_time": 1767959999999,
          "quote_volume": 16501031.166561,
          "trades": 88201,
          "taker_buy_base": 2152.7869,
          "taker_buy_quote": 6670569.713749
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 3090.36,
          "high": 3096.16,
          "low": 3082.05,
          "close": 3084.55,
          "volume": 6069.5672,
          "close_time": 1767963599999,
          "quote_volume": 18735792.458096,
          "trades": 103071,
          "taker_buy_base": 2803.6841,
          "taker_buy_quote": 8655500.96555
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 3084.56,
          "high": 3111.17,
          "low": 3083.44,
          "close": 3098.56,
          "volume": 13591.4225,
          "close_time": 1767967199999,
          "quote_volume": 42106381.154473,
          "trades": 199514,
          "taker_buy_base": 7464.099,
          "taker_buy_quote": 23123546.278069
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 3098.56,
          "high": 3099.0,
          "low": 3062.0,
          "close": 3078.93,
          "volume": 20562.1562,
          "close_time": 1767970799999,
          "quote_volume": 63335709.341908,
          "trades": 369258,
          "taker_buy_base": 9457.917,
          "taker_buy_quote": 29130893.195548
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 3078.94,
          "high": 3143.0,
          "low": 3058.69,
          "close": 3112.08,
          "volume": 46451.0555,
          "close_time": 1767974399999,
          "quote_volume": 144494286.583826,
          "trades": 592204,
          "taker_buy_base": 24911.7611,
          "taker_buy_quote": 77513470.564801
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 3112.08,
          "high": 3145.45,
          "low": 3111.0,
          "close": 3133.13,
          "volume": 20323.3591,
          "close_time": 1767977999999,
          "quote_volume": 63604185.84522,
          "trades": 331877,
          "taker_buy_base": 12188.2836,
          "taker_buy_quote": 38147988.381215
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 3133.13,
          "high": 3135.0,
          "low": 3104.66,
          "close": 3114.41,
          "volume": 9986.3508,
          "close_time": 1767981599999,
          "quote_volume": 31130803.170744,
          "trades": 209567,
          "taker_buy_base": 4457.9663,
          "taker_buy_quote": 13896965.846955
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 3114.4,
          "high": 3118.56,
          "low": 3073.65,
          "close": 3094.97,
          "volume": 14495.0177,
          "close_time": 1767985199999,
          "quote_volume": 44825165.949863,
          "trades": 282039,
          "taker_buy_base": 5764.092,
          "taker_buy_quote": 17830849.956942
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 3094.96,
          "high": 3094.96,
          "low": 3068.94,
          "close": 3080.6,
          "volume": 11358.8495,
          "close_time": 1767988799999,
          "quote_volume": 34980271.318549,
          "trades": 214939,
          "taker_buy_base": 5618.5529,
          "taker_buy_quote": 17300537.59449
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 3080.6,
          "high": 3091.37,
          "low": 3071.26,
          "close": 3073.65,
          "volume": 8536.0538,
          "close_time": 1767992399999,
          "quote_volume": 26303955.899129,
          "trades": 178189,
          "taker_buy_base": 4549.5483,
          "taker_buy_quote": 14021997.915449
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 3073.66,
          "high": 3093.35,
          "low": 3065.23,
          "close": 3086.1,
          "volume": 8500.3591,
          "close_time": 1767995999999,
          "quote_volume": 26196750.41908,
          "trades": 133942,
          "taker_buy_base": 5165.8897,
          "taker_buy_quote": 15922922.257336
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 3086.1,
          "high": 3088.59,
          "low": 3074.4,
          "close": 3086.27,
          "volume": 4038.8484,
          "close_time": 1767999599999,
          "quote_volume": 12449910.008522,
          "trades": 81241,
          "taker_buy_base": 1860.8403,
          "taker_buy_quote": 5736895.61776
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 3086.27,
          "high": 3093.3,
          "low": 3083.8,
          "close": 3088.4,
          "volume": 2994.4886,
          "close_time": 1768003199999,
          "quote_volume": 9251342.285945,
          "trades": 55154,
          "taker_buy_base": 1556.0918,
          "taker_buy_quote": 4807551.612156
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3088.4,
          "high": 3090.04,
          "low": 3081.7,
          "close": 3083.25,
          "volume": 2909.2244,
          "close_time": 1768006799999,
          "quote_volume": 8977494.4726,
          "trades": 53464,
          "taker_buy_base": 1167.7708,
          "taker_buy_quote": 3603837.593811
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 3083.25,
          "high": 3091.37,
          "low": 3083.24,
          "close": 3090.11,
          "volume": 2570.1803,
          "close_time": 1768010399999,
          "quote_volume": 7937580.510874,
          "trades": 41917,
          "taker_buy_base": 1547.9286,
          "taker_buy_quote": 4780747.748684
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 3090.12,
          "high": 3094.61,
          "low": 3083.37,
          "close": 3088.07,
          "volume": 2261.4801,
          "close_time": 1768013999999,
          "quote_volume": 6985550.039547,
          "trades": 36581,
          "taker_buy_base": 1144.4985,
          "taker_buy_quote": 3536035.018334
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 3088.07,
          "high": 3089.0,
          "low": 3080.1,
          "close": 3086.51,
          "volume": 3062.7012,
          "close_time": 1768017599999,
          "quote_volume": 9448419.172477,
          "trades": 38864,
          "taker_buy_base": 1424.1538,
          "taker_buy_quote": 4393940.760202
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 3086.51,
          "high": 3087.68,
          "low": 3077.99,
          "close": 3079.74,
          "volume": 10703.5108,
          "close_time": 1768021199999,
          "quote_volume": 32979064.779434,
          "trades": 45977,
          "taker_buy_base": 5101.1706,
          "taker_buy_quote": 15714405.863548
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 3079.73,
          "high": 3087.89,
          "low": 3079.73,
          "close": 3086.54,
          "volume": 3337.0932,
          "close_time": 1768024799999,
          "quote_volume": 10293089.29,
          "trades": 31000,
          "taker_buy_base": 1817.0809,
          "taker_buy_quote": 5603862.073129
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 3086.54,
          "high": 3088.65,
          "low": 3083.37,
          "close": 3087.49,
          "volume": 2522.8417,
          "close_time": 1768028399999,
          "quote_volume": 7787713.339267,
          "trades": 35079,
          "taker_buy_base": 1100.0405,
          "taker_buy_quote": 3395675.578705
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 3087.5,
          "high": 3093.38,
          "low": 3087.49,
          "close": 3092.77,
          "volume": 3716.6494,
          "close_time": 1768031999999,
          "quote_volume": 11488186.53596,
          "trades": 41187,
          "taker_buy_base": 2067.4141,
          "taker_buy_quote": 6390466.699769
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 3092.77,
          "high": 3093.05,
          "low": 3087.37,
          "close": 3090.29,
          "volume": 2414.7713,
          "close_time": 1768035599999,
          "quote_volume": 7461610.304871,
          "trades": 29834,
          "taker_buy_base": 1465.1316,
          "taker_buy_quote": 4526978.607572
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 3090.29,
          "high": 3099.02,
          "low": 3089.39,
          "close": 3096.09,
          "volume": 5162.5664,
          "close_time": 1768039199999,
          "quote_volume": 15970529.217031,
          "trades": 44596,
          "taker_buy_base": 3917.3539,
          "taker_buy_quote": 12116816.968761
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 3096.1,
          "high": 3104.12,
          "low": 3094.06,
          "close": 3102.96,
          "volume": 8254.382,
          "close_time": 1768042799999,
          "quote_volume": 25591350.58971,
          "trades": 50601,
          "taker_buy_base": 4944.2786,
          "taker_buy_quote": 15325523.898868
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 3102.96,
          "high": 3104.01,
          "low": 3095.0,
          "close": 3096.99,
          "volume": 3287.8756,
          "close_time": 1768046399999,
          "quote_volume": 10191230.815754,
          "trades": 27865,
          "taker_buy_base": 1459.2898,
          "taker_buy_quote": 4523705.886423
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 3096.99,
          "high": 3104.01,
          "low": 3093.76,
          "close": 3099.46,
          "volume": 4768.4808,
          "close_time": 1768049999999,
          "quote_volume": 14784074.026183,
          "trades": 43868,
          "taker_buy_base": 2814.7019,
          "taker_buy_quote": 8725492.769934
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 3099.47,
          "high": 3099.47,
          "low": 3093.67,
          "close": 3094.94,
          "volume": 1780.0675,
          "close_time": 1768053599999,
          "quote_volume": 5512519.015818,
          "trades": 33030,
          "taker_buy_base": 931.2954,
          "taker_buy_quote": 2883872.206187
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 3094.94,
          "high": 3096.55,
          "low": 3088.81,
          "close": 3091.64,
          "volume": 3195.2986,
          "close_time": 1768057199999,
          "quote_volume": 9882571.821444,
          "trades": 47792,
          "taker_buy_base": 1492.1421,
          "taker_buy_quote": 4615069.502847
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 3091.65,
          "high": 3096.38,
          "low": 3091.64,
          "close": 3095.64,
          "volume": 2757.2465,
          "close_time": 1768060799999,
          "quote_volume": 8532200.684315,
          "trades": 35654,
          "taker_buy_base": 1691.9359,
          "taker_buy_quote": 5235573.78543
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 3095.63,
          "high": 3097.53,
          "low": 3092.0,
          "close": 3095.35,
          "volume": 1470.5409,
          "close_time": 1768064399999,
          "quote_volume": 4551895.245554,
          "trades": 26091,
          "taker_buy_base": 625.999,
          "taker_buy_quote": 1937668.841846
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 3095.35,
          "high": 3099.37,
          "low": 3092.1,
          "close": 3092.95,
          "volume": 2807.7095,
          "close_time": 1768067999999,
          "quote_volume": 8695407.265931,
          "trades": 26070,
          "taker_buy_base": 1337.0683,
          "taker_buy_quote": 4141519.028067
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 3092.95,
          "high": 3094.03,
          "low": 3090.65,
          "close": 3092.85,
          "volume": 1961.4325,
          "close_time": 1768071599999,
          "quote_volume": 6065913.420248,
          "trades": 22485,
          "taker_buy_base": 980.3465,
          "taker_buy_quote": 3031734.332074
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 3092.85,
          "high": 3093.9,
          "low": 3090.08,
          "close": 3092.12,
          "volume": 2180.4123,
          "close_time": 1768075199999,
          "quote_volume": 6742034.02625,
          "trades": 20899,
          "taker_buy_base": 1486.6381,
          "taker_buy_quote": 4596638.580418
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 3092.13,
          "high": 3093.3,
          "low": 3089.05,
          "close": 3089.71,
          "volume": 2143.3278,
          "close_time": 1768078799999,
          "quote_volume": 6624820.064214,
          "trades": 18817,
          "taker_buy_base": 1227.878,
          "taker_buy_quote": 3795446.582345
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 3089.71,
          "high": 3090.15,
          "low": 3084.46,
          "close": 3086.09,
          "volume": 1925.8204,
          "close_time": 1768082399999,
          "quote_volume": 5946379.023197,
          "trades": 27436,
          "taker_buy_base": 865.4247,
          "taker_buy_quote": 2672031.882138
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 3086.09,
          "high": 3089.51,
          "low": 3078.71,
          "close": 3080.74,
          "volume": 4184.0796,
          "close_time": 1768085999999,
          "quote_volume": 12902905.03293,
          "trades": 49003,
          "taker_buy_base": 2317.4457,
          "taker_buy_quote": 7147149.972543
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 3080.73,
          "high": 3089.56,
          "low": 3079.93,
          "close": 3086.72,
          "volume": 2963.3618,
          "close_time": 1768089599999,
          "quote_volume": 9143185.309034,
          "trades": 52959,
          "taker_buy_base": 1762.1755,
          "taker_buy_quote": 5436714.643414
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3086.72,
          "high": 3092.71,
          "low": 3084.46,
          "close": 3091.98,
          "volume": 1863.0968,
          "close_time": 1768093199999,
          "quote_volume": 5754842.225969,
          "trades": 42483,
          "taker_buy_base": 1165.2818,
          "taker_buy_quote": 3599550.358273
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 3091.98,
          "high": 3095.32,
          "low": 3089.64,
          "close": 3095.31,
          "volume": 1907.6898,
          "close_time": 1768096799999,
          "quote_volume": 5898496.528758,
          "trades": 29549,
          "taker_buy_base": 1127.8634,
          "taker_buy_quote": 3487398.039411
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 3095.32,
          "high": 3097.29,
          "low": 3092.02,
          "close": 3092.49,
          "volume": 1603.8399,
          "close_time": 1768100399999,
          "quote_volume": 4963691.991227,
          "trades": 32129,
          "taker_buy_base": 702.6663,
          "taker_buy_quote": 2174635.483673
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 3092.5,
          "high": 3097.53,
          "low": 3091.87,
          "close": 3096.78,
          "volume": 1315.5338,
          "close_time": 1768103999999,
          "quote_volume": 4071734.119707,
          "trades": 27695,
          "taker_buy_base": 696.9726,
          "taker_buy_quote": 2157024.620696
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 3096.78,
          "high": 3099.01,
          "low": 3094.72,
          "close": 3098.22,
          "volume": 3255.8361,
          "close_time": 1768107599999,
          "quote_volume": 10084235.939801,
          "trades": 25154,
          "taker_buy_base": 1429.6604,
          "taker_buy_quote": 4428020.379761
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 3098.23,
          "high": 3102.42,
          "low": 3096.43,
          "close": 3099.32,
          "volume": 2822.6462,
          "close_time": 1768111199999,
          "quote_volume": 8746959.514411,
          "trades": 25146,
          "taker_buy_base": 1498.4487,
          "taker_buy_quote": 4643372.121212
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 3099.33,
          "high": 3101.15,
          "low": 3090.0,
          "close": 3097.19,
          "volume": 3220.1679,
          "close_time": 1768114799999,
          "quote_volume": 9970070.470184,
          "trades": 41733,
          "taker_buy_base": 1720.9224,
          "taker_buy_quote": 5328016.96743
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 3097.19,
          "high": 3098.41,
          "low": 3092.4,
          "close": 3095.32,
          "volume": 1164.2753,
          "close_time": 1768118399999,
          "quote_volume": 3604055.986542,
          "trades": 21444,
          "taker_buy_base": 515.5815,
          "taker_buy_quote": 1595988.745318
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 3095.32,
          "high": 3108.23,
          "low": 3092.7,
          "close": 3103.38,
          "volume": 4020.1734,
          "close_time": 1768121999999,
          "quote_volume": 12464827.893255,
          "trades": 39731,
          "taker_buy_base": 2357.8484,
          "taker_buy_quote": 7310555.647684
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 3103.38,
          "high": 3109.78,
          "low": 3100.81,
          "close": 3104.42,
          "volume": 5070.5847,
          "close_time": 1768125599999,
          "quote_volume": 15740243.081712,
          "trades": 39520,
          "taker_buy_base": 2597.9512,
          "taker_buy_quote": 8064797.164084
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 3104.43,
          "high": 3108.33,
          "low": 3102.59,
          "close": 3107.76,
          "volume": 4742.2879,
          "close_time": 1768129199999,
          "quote_volume": 14726388.772606,
          "trades": 34762,
          "taker_buy_base": 1859.7423,
          "taker_buy_quote": 5775948.700198
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 3107.77,
          "high": 3107.77,
          "low": 3103.37,
          "close": 3105.22,
          "volume": 2736.4124,
          "close_time": 1768132799999,
          "quote_volume": 8496780.644628,
          "trades": 25243,
          "taker_buy_base": 1514.4076,
          "taker_buy_quote": 4701888.087856
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 3105.22,
          "high": 3116.74,
          "low": 3105.0,
          "close": 3114.16,
          "volume": 5996.6592,
          "close_time": 1768136399999,
          "quote_volume": 18662500.061056,
          "trades": 64467,
          "taker_buy_base": 3219.2974,
          "taker_buy_quote": 10018673.008388
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 3114.16,
          "high": 3116.32,
          "low": 3106.99,
          "close": 3109.46,
          "volume": 11799.0407,
          "close_time": 1768139999999,
          "quote_volume": 36702608.000853,
          "trades": 69922,
          "taker_buy_base": 6284.7609,
          "taker_buy_quote": 19553396.319329
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 3109.46,
          "high": 3129.19,
          "low": 3108.97,
          "close": 3125.46,
          "volume": 7374.2237,
          "close_time": 1768143599999,
          "quote_volume": 22988479.616901,
          "trades": 74859,
          "taker_buy_base": 4222.4042,
          "taker_buy_quote": 13164896.561776
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 3125.46,
          "high": 3131.0,
          "low": 3110.12,
          "close": 3118.22,
          "volume": 10380.1074,
          "close_time": 1768147199999,
          "quote_volume": 32394514.043972,
          "trades": 129549,
          "taker_buy_base": 4879.1206,
          "taker_buy_quote": 15229656.127122
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 3118.22,
          "high": 3147.27,
          "low": 3115.63,
          "close": 3129.44,
          "volume": 22504.0604,
          "close_time": 1768150799999,
          "quote_volume": 70529463.991529,
          "trades": 148155,
          "taker_buy_base": 12552.0755,
          "taker_buy_quote": 39334452.851442
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 3129.45,
          "high": 3133.89,
          "low": 3118.26,
          "close": 3126.89,
          "volume": 5734.1841,
          "close_time": 1768154399999,
          "quote_volume": 17931887.905112,
          "trades": 54016,
          "taker_buy_base": 2856.9512,
          "taker_buy_quote": 8936755.463191
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 3126.89,
          "high": 3133.89,
          "low": 3120.64,
          "close": 3129.44,
          "volume": 4107.1571,
          "close_time": 1768157999999,
          "quote_volume": 12843121.1083,
          "trades": 50492,
          "taker_buy_base": 2416.8492,
          "taker_buy_quote": 7558899.28636
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 3129.43,
          "high": 3133.01,
          "low": 3119.0,
          "close": 3124.36,
          "volume": 3671.4421,
          "close_time": 1768161599999,
          "quote_volume": 11477825.278762,
          "trades": 51033,
          "taker_buy_base": 1788.2331,
          "taker_buy_quote": 5590935.20966
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 3124.36,
          "high": 3124.37,
          "low": 3101.95,
          "close": 3115.1,
          "volume": 11009.2663,
          "close_time": 1768165199999,
          "quote_volume": 34240923.519899,
          "trades": 122243,
          "taker_buy_base": 5380.2426,
          "taker_buy_quote": 16733017.542509
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 3115.09,
          "high": 3126.15,
          "low": 3107.6,
          "close": 3121.11,
          "volume": 4453.8404,
          "close_time": 1768168799999,
          "quote_volume": 13880286.700133,
          "trades": 69589,
          "taker_buy_base": 2350.2869,
          "taker_buy_quote": 7324976.456757
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 3121.11,
          "high": 3121.11,
          "low": 3106.49,
          "close": 3109.61,
          "volume": 8475.8575,
          "close_time": 1768172399999,
          "quote_volume": 26381258.670273,
          "trades": 81759,
          "taker_buy_base": 4960.6973,
          "taker_buy_quote": 15439575.281995
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 3109.6,
          "high": 3125.91,
          "low": 3092.59,
          "close": 3123.45,
          "volume": 20152.9134,
          "close_time": 1768175999999,
          "quote_volume": 62672451.517412,
          "trades": 221829,
          "taker_buy_base": 9422.9536,
          "taker_buy_quote": 29318221.359048
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3123.46,
          "high": 3127.46,
          "low": 3097.24,
          "close": 3119.9,
          "volume": 12921.0183,
          "close_time": 1768179599999,
          "quote_volume": 40238750.936293,
          "trades": 253909,
          "taker_buy_base": 7123.4161,
          "taker_buy_quote": 22184735.612485
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 3119.9,
          "high": 3137.28,
          "low": 3114.01,
          "close": 3124.9,
          "volume": 17055.9459,
          "close_time": 1768183199999,
          "quote_volume": 53352528.532579,
          "trades": 271659,
          "taker_buy_base": 8006.4782,
          "taker_buy_quote": 25043277.783485
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 3124.9,
          "high": 3167.95,
          "low": 3122.61,
          "close": 3157.65,
          "volume": 24362.2028,
          "close_time": 1768186799999,
          "quote_volume": 76714811.957687,
          "trades": 274463,
          "taker_buy_base": 15540.2649,
          "taker_buy_quote": 48930468.140947
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 3157.65,
          "high": 3171.49,
          "low": 3151.52,
          "close": 3152.55,
          "volume": 17967.2741,
          "close_time": 1768190399999,
          "quote_volume": 56823418.547277,
          "trades": 162323,
          "taker_buy_base": 7920.5588,
          "taker_buy_quote": 25051519.057135
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 3152.56,
          "high": 3163.9,
          "low": 3148.7,
          "close": 3159.42,
          "volume": 5764.5995,
          "close_time": 1768193999999,
          "quote_volume": 18195476.68693,
          "trades": 86193,
          "taker_buy_base": 3029.2837,
          "taker_buy_quote": 9563684.577115
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 3159.42,
          "high": 3166.9,
          "low": 3155.38,
          "close": 3158.89,
          "volume": 7169.7912,
          "close_time": 1768197599999,
          "quote_volume": 22675198.909515,
          "trades": 63097,
          "taker_buy_base": 2806.5294,
          "taker_buy_quote": 8874589.874509
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 3158.89,
          "high": 3166.05,
          "low": 3152.61,
          "close": 3154.79,
          "volume": 4009.7508,
          "close_time": 1768201199999,
          "quote_volume": 12663329.591218,
          "trades": 62070,
          "taker_buy_base": 1784.2103,
          "taker_buy_quote": 5636039.681792
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 3154.8,
          "high": 3161.45,
          "low": 3133.52,
          "close": 3135.34,
          "volume": 8520.1192,
          "close_time": 1768204799999,
          "quote_volume": 26797808.875396,
          "trades": 104467,
          "taker_buy_base": 3414.8937,
          "taker_buy_quote": 10742345.058183
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 3135.33,
          "high": 3147.62,
          "low": 3101.48,
          "close": 3115.47,
          "volume": 20077.8931,
          "close_time": 1768208399999,
          "quote_volume": 62699630.197015,
          "trades": 289217,
          "taker_buy_base": 10043.7013,
          "taker_buy_quote": 31366922.826992
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 3115.47,
          "high": 3124.86,
          "low": 3111.0,
          "close": 3116.31,
          "volume": 9411.6195,
          "close_time": 1768211999999,
          "quote_volume": 29354033.4,
          "trades": 140850,
          "taker_buy_base": 5708.7414,
          "taker_buy_quote": 17804727.389596
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 3116.32,
          "high": 3119.88,
          "low": 3104.17,
          "close": 3106.88,
          "volume": 5833.691,
          "close_time": 1768215599999,
          "quote_volume": 18154224.599091,
          "trades": 115480,
          "taker_buy_base": 2396.556,
          "taker_buy_quote": 7458114.172889
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 3106.87,
          "high": 3121.44,
          "low": 3106.32,
          "close": 3115.43,
          "volume": 4921.8835,
          "close_time": 1768219199999,
          "quote_volume": 15331024.8269,
          "trades": 81111,
          "taker_buy_base": 2433.2522,
          "taker_buy_quote": 7579785.772675
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 3115.43,
          "high": 3122.75,
          "low": 3112.62,
          "close": 3117.17,
          "volume": 3697.8775,
          "close_time": 1768222799999,
          "quote_volume": 11532749.499663,
          "trades": 71045,
          "taker_buy_base": 1714.5648,
          "taker_buy_quote": 5347274.599207
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 3117.17,
          "high": 3120.32,
          "low": 3105.57,
          "close": 3109.14,
          "volume": 5202.9618,
          "close_time": 1768226399999,
          "quote_volume": 16190045.319766,
          "trades": 107227,
          "taker_buy_base": 1871.4426,
          "taker_buy_quote": 5823108.380269
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 3109.14,
          "high": 3117.51,
          "low": 3065.55,
          "close": 3105.41,
          "volume": 46677.9762,
          "close_time": 1768229999999,
          "quote_volume": 144326733.833589,
          "trades": 460963,
          "taker_buy_base": 22867.7842,
          "taker_buy_quote": 70726820.449785
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 3105.37,
          "high": 3133.52,
          "low": 3092.88,
          "close": 3130.17,
          "volume": 18104.92,
          "close_time": 1768233599999,
          "quote_volume": 56427930.801907,
          "trades": 344763,
          "taker_buy_base": 9011.8552,
          "taker_buy_quote": 28089105.150144
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 3130.17,
          "high": 3146.66,
          "low": 3120.65,
          "close": 3130.88,
          "volume": 20041.6852,
          "close_time": 1768237199999,
          "quote_volume": 62798743.517557,
          "trades": 312322,
          "taker_buy_base": 9724.9164,
          "taker_buy_quote": 30476089.672697
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 3130.88,
          "high": 3137.02,
          "low": 3083.5,
          "close": 3104.88,
          "volume": 20338.9454,
          "close_time": 1768240799999,
          "quote_volume": 63191608.275069,
          "trades": 276509,
          "taker_buy_base": 9404.0901,
          "taker_buy_quote": 29210623.107183
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 3104.89,
          "high": 3119.26,
          "low": 3095.54,
          "close": 3108.28,
          "volume": 9941.9102,
          "close_time": 1768244399999,
          "quote_volume": 30893065.258498,
          "trades": 192067,
          "taker_buy_base": 5211.6884,
          "taker_buy_quote": 16200259.661014
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 3108.28,
          "high": 3121.96,
          "low": 3097.09,
          "close": 3121.83,
          "volume": 6755.1383,
          "close_time": 1768247999999,
          "quote_volume": 21015598.969794,
          "trades": 161841,
          "taker_buy_base": 3724.2359,
          "taker_buy_quote": 11586925.432996
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 3121.82,
          "high": 3127.75,
          "low": 3100.0,
          "close": 3102.57,
          "volume": 5709.5292,
          "close_time": 1768251599999,
          "quote_volume": 17768946.900492,
          "trades": 147172,
          "taker_buy_base": 2164.0867,
          "taker_buy_quote": 6735022.52327
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 3102.57,
          "high": 3106.8,
          "low": 3083.54,
          "close": 3092.4,
          "volume": 10393.3777,
          "close_time": 1768255199999,
          "quote_volume": 32179691.243088,
          "trades": 124714,
          "taker_buy_base": 3509.2716,
          "taker_buy_quote": 10870260.760719
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 3092.4,
          "high": 3107.43,
          "low": 3092.4,
          "close": 3095.42,
          "volume": 7326.3952,
          "close_time": 1768258799999,
          "quote_volume": 22715015.314783,
          "trades": 107134,
          "taker_buy_base": 3813.3212,
          "taker_buy_quote": 11821122.03051
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 3095.43,
          "high": 3098.96,
          "low": 3088.47,
          "close": 3095.75,
          "volume": 5166.9625,
          "close_time": 1768262399999,
          "quote_volume": 15984176.301894,
          "trades": 93009,
          "taker_buy_base": 1944.8058,
          "taker_buy_quote": 6017231.03896
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3095.75,
          "high": 3109.96,
          "low": 3093.28,
          "close": 3108.59,
          "volume": 7147.9522,
          "close_time": 1768265999999,
          "quote_volume": 22180572.43025,
          "trades": 117089,
          "taker_buy_base": 4373.4021,
          "taker_buy_quote": 13569821.374128
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 3108.59,
          "high": 3114.39,
          "low": 3091.96,
          "close": 3097.66,
          "volume": 5764.4479,
          "close_time": 1768269599999,
          "quote_volume": 17880674.106996,
          "trades": 98284,
          "taker_buy_base": 2727.0784,
          "taker_buy_quote": 8463075.073478
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 3097.67,
          "high": 3108.42,
          "low": 3097.66,
          "close": 3101.44,
          "volume": 3652.1654,
          "close_time": 1768273199999,
          "quote_volume": 11334753.04063,
          "trades": 66433,
          "taker_buy_base": 2092.6034,
          "taker_buy_quote": 6495184.057022
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 3101.44,
          "high": 3119.01,
          "low": 3101.43,
          "close": 3116.14,
          "volume": 5966.568,
          "close_time": 1768276799999,
          "quote_volume": 18564562.338869,
          "trades": 101625,
          "taker_buy_base": 3380.0385,
          "taker_buy_quote": 10516586.306678
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 3116.14,
          "high": 3123.44,
          "low": 3112.46,
          "close": 3122.57,
          "volume": 4807.9257,
          "close_time": 1768280399999,
          "quote_volume": 14993878.321735,
          "trades": 88646,
          "taker_buy_base": 2540.8653,
          "taker_buy_quote": 7924420.254934
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 3122.57,
          "high": 3146.55,
          "low": 3121.6,
          "close": 3131.82,
          "volume": 15633.273,
          "close_time": 1768283999999,
          "quote_volume": 49027164.736343,
          "trades": 178226,
          "taker_buy_base": 7239.1343,
          "taker_buy_quote": 22703357.076413
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 3131.82,
          "high": 3137.76,
          "low": 3123.8,
          "close": 3134.41,
          "volume": 9154.7729,
          "close_time": 1768287599999,
          "quote_volume": 28663148.049774,
          "trades": 96184,
          "taker_buy_base": 4320.6855,
          "taker_buy_quote": 13529862.667067
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 3134.41,
          "high": 3135.82,
          "low": 3122.0,
          "close": 3122.01,
          "volume": 8678.2897,
          "close_time": 1768291199999,
          "quote_volume": 27126356.669479,
          "trades": 69365,
          "taker_buy_base": 4559.3418,
          "taker_buy_quote": 14249771.126785
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 3122.0,
          "high": 3137.95,
          "low": 3122.0,
          "close": 3135.99,
          "volume": 12863.6171,
          "close_time": 1768294799999,
          "quote_volume": 40262766.165656,
          "trades": 90068,
          "taker_buy_base": 8233.1021,
          "taker_buy_quote": 25766790.879682
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 3135.99,
          "high": 3148.33,
          "low": 3129.06,
          "close": 3138.57,
          "volume": 12057.0842,
          "close_time": 1768298399999,
          "quote_volume": 37845197.665903,
          "trades": 182123,
          "taker_buy_base": 6224.9867,
          "taker_buy_quote": 19541844.54169
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 3138.57,
          "high": 3141.84,
          "low": 3129.99,
          "close": 3134.73,
          "volume": 5757.2827,
          "close_time": 1768301999999,
          "quote_volume": 18053732.691067,
          "trades": 90251,
          "taker_buy_base": 2386.4854,
          "taker_buy_quote": 7484996.582539
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 3134.73,
          "high": 3139.07,
          "low": 3131.24,
          "close": 3133.95,
          "volume": 3232.4114,
          "close_time": 1768305599999,
          "quote_volume": 10133307.755224,
          "trades": 70334,
          "taker_buy_base": 1750.4225,
          "taker_buy_quote": 5487363.748851
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 3133.95,
          "high": 3137.99,
          "low": 3130.0,
          "close": 3135.12,
          "volume": 4209.055,
          "close_time": 1768309199999,
          "quote_volume": 13192350.114638,
          "trades": 70366,
          "taker_buy_base": 2058.843,
          "taker_buy_quote": 6452811.457416
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 3135.13,
          "high": 3161.76,
          "low": 3130.01,
          "close": 3142.44,
          "volume": 32822.4999,
          "close_time": 1768312799999,
          "quote_volume": 103299763.908168,
          "trades": 253884,
          "taker_buy_base": 17227.5724,
          "taker_buy_quote": 54224090.772157
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 3142.43,
          "high": 3165.94,
          "low": 3130.05,
          "close": 3145.01,
          "volume": 27900.0898,
          "close_time": 1768316399999,
          "quote_volume": 87910601.278668,
          "trades": 411698,
          "taker_buy_base": 15098.8963,
          "taker_buy_quote": 47577301.857961
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 3145.01,
          "high": 3188.47,
          "low": 3133.22,
          "close": 3184.41,
          "volume": 31613.5959,
          "close_time": 1768319999999,
          "quote_volume": 99876581.897605,
          "trades": 421905,
          "taker_buy_base": 17649.5707,
          "taker_buy_quote": 55800547.976314
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 3184.41,
          "high": 3196.35,
          "low": 3172.0,
          "close": 3180.79,
          "volume": 29418.0164,
          "close_time": 1768323599999,
          "quote_volume": 93713169.823857,
          "trades": 425951,
          "taker_buy_base": 13998.6378,
          "taker_buy_quote": 44595592.911756
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 3180.8,
          "high": 3187.69,
          "low": 3172.99,
          "close": 3180.15,
          "volume": 13332.5164,
          "close_time": 1768327199999,
          "quote_volume": 42407755.255216,
          "trades": 238735,
          "taker_buy_base": 6997.1203,
          "taker_buy_quote": 22260666.886919
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 3180.16,
          "high": 3214.94,
          "low": 3178.25,
          "close": 3201.14,
          "volume": 17881.7397,
          "close_time": 1768330799999,
          "quote_volume": 57181200.314921,
          "trades": 261230,
          "taker_buy_base": 10016.5053,
          "taker_buy_quote": 32027773.538008
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 3201.15,
          "high": 3218.61,
          "low": 3191.51,
          "close": 3215.9,
          "volume": 13323.6613,
          "close_time": 1768334399999,
          "quote_volume": 42720308.982922,
          "trades": 246423,
          "taker_buy_base": 6813.7562,
          "taker_buy_quote": 21850772.440872
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 3215.91,
          "high": 3220.0,
          "low": 3190.56,
          "close": 3204.59,
          "volume": 20538.0816,
          "close_time": 1768337999999,
          "quote_volume": 65856646.868923,
          "trades": 241771,
          "taker_buy_base": 10354.5606,
          "taker_buy_quote": 33207847.05575
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 3204.6,
          "high": 3217.43,
          "low": 3201.36,
          "close": 3209.81,
          "volume": 11406.1016,
          "close_time": 1768341599999,
          "quote_volume": 36621213.424293,
          "trades": 132054,
          "taker_buy_base": 6700.5442,
          "taker_buy_quote": 21515781.655066
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 3209.81,
          "high": 3367.79,
          "low": 3209.81,
          "close": 3331.18,
          "volume": 119773.0548,
          "close_time": 1768345199999,
          "quote_volume": 396163415.693747,
          "trades": 605669,
          "taker_buy_base": 64002.6212,
          "taker_buy_quote": 211513234.073677
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 3331.19,
          "high": 3347.56,
          "low": 3314.67,
          "close": 3325.82,
          "volume": 40848.079,
          "close_time": 1768348799999,
          "quote_volume": 135974180.589993,
          "trades": 318602,
          "taker_buy_base": 18987.1708,
          "taker_buy_quote": 63210818.277123
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3325.83,
          "high": 3336.56,
          "low": 3315.15,
          "close": 3324.57,
          "volume": 22979.7064,
          "close_time": 1768352399999,
          "quote_volume": 76451271.320477,
          "trades": 284706,
          "taker_buy_base": 8919.3354,
          "taker_buy_quote": 29680727.996437
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 3324.58,
          "high": 3345.0,
          "low": 3321.28,
          "close": 3336.7,
          "volume": 27537.6018,
          "close_time": 1768355999999,
          "quote_volume": 91775963.45026,
          "trades": 219363,
          "taker_buy_base": 11889.7704,
          "taker_buy_quote": 39628050.202368
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 3336.7,
          "high": 3357.56,
          "low": 3321.01,
          "close": 3327.11,
          "volume": 22151.854,
          "close_time": 1768359599999,
          "quote_volume": 73964838.517847,
          "trades": 169588,
          "taker_buy_base": 10680.3017,
          "taker_buy_quote": 35671847.833081
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 3327.11,
          "high": 3352.18,
          "low": 3321.0,
          "close": 3351.95,
          "volume": 12874.2528,
          "close_time": 1768363199999,
          "quote_volume": 42911737.015451,
          "trades": 110744,
          "taker_buy_base": 7721.9477,
          "taker_buy_quote": 25741829.272954
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 3351.94,
          "high": 3364.64,
          "low": 3335.64,
          "close": 3338.9,
          "volume": 17282.4513,
          "close_time": 1768366799999,
          "quote_volume": 57846831.414774,
          "trades": 141925,
          "taker_buy_base": 8387.4064,
          "taker_buy_quote": 28079749.814076
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 3338.9,
          "high": 3339.23,
          "low": 3325.6,
          "close": 3330.52,
          "volume": 14908.851,
          "close_time": 1768370399999,
          "quote_volume": 49690721.112458,
          "trades": 132726,
          "taker_buy_base": 5787.6551,
          "taker_buy_quote": 19290225.993802
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 3330.52,
          "high": 3335.49,
          "low": 3322.01,
          "close": 3334.33,
          "volume": 15067.6317,
          "close_time": 1768373999999,
          "quote_volume": 50143764.441851,
          "trades": 143384,
          "taker_buy_base": 7199.9715,
          "taker_buy_quote": 23963784.850276
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 3334.33,
          "high": 3342.83,
          "low": 3327.67,
          "close": 3335.78,
          "volume": 15877.3119,
          "close_time": 1768377599999,
          "quote_volume": 52959015.57996,
          "trades": 122312,
          "taker_buy_base": 9168.5915,
          "taker_buy_quote": 30583271.133037
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 3335.78,
          "high": 3342.64,
          "low": 3327.34,
          "close": 3327.35,
          "volume": 8356.3069,
          "close_time": 1768381199999,
          "quote_volume": 27869677.72044,
          "trades": 97568,
          "taker_buy_base": 4253.7111,
          "taker_buy_quote": 14189462.27133
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 3327.34,
          "high": 3335.19,
          "low": 3324.7,
          "close": 3328.32,
          "volume": 10606.0259,
          "close_time": 1768384799999,
          "quote_volume": 35316542.7337,
          "trades": 91017,
          "taker_buy_base": 3503.58,
          "taker_buy_quote": 11668030.062189
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 3328.32,
          "high": 3333.19,
          "low": 3304.06,
          "close": 3312.99,
          "volume": 19550.9854,
          "close_time": 1768388399999,
          "quote_volume": 64821101.455302,
          "trades": 166319,
          "taker_buy_base": 9331.551,
          "taker_buy_quote": 30940754.973025
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 3312.99,
          "high": 3313.75,
          "low": 3282.59,
          "close": 3286.22,
          "volume": 20260.803,
          "close_time": 1768391999999,
          "quote_volume": 66763510.710581,
          "trades": 191015,
          "taker_buy_base": 8321.9774,
          "taker_buy_quote": 27417664.31033
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 3286.22,
          "high": 3299.24,
          "low": 3280.48,
          "close": 3296.44,
          "volume": 9507.7652,
          "close_time": 1768395599999,
          "quote_volume": 31303002.321431,
          "trades": 115801,
          "taker_buy_base": 4870.1303,
          "taker_buy_quote": 16035254.213165
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 3296.43,
          "high": 3307.93,
          "low": 3289.1,
          "close": 3302.79,
          "volume": 15864.151,
          "close_time": 1768399199999,
          "quote_volume": 52344859.877009,
          "trades": 165573,
          "taker_buy_base": 7706.6404,
          "taker_buy_quote": 25438208.181271
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 3302.79,
          "high": 3358.0,
          "low": 3302.02,
          "close": 3349.21,
          "volume": 41903.8479,
          "close_time": 1768402799999,
          "quote_volume": 139570653.339924,
          "trades": 465128,
          "taker_buy_base": 22479.1205,
          "taker_buy_quote": 74892539.26407
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 3349.22,
          "high": 3362.17,
          "low": 3327.62,
          "close": 3345.81,
          "volume": 40280.5619,
          "close_time": 1768406399999,
          "quote_volume": 134838951.953786,
          "trades": 495030,
          "taker_buy_base": 20005.1165,
          "taker_buy_quote": 66970008.905625
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 3345.81,
          "high": 3402.89,
          "low": 3345.22,
          "close": 3370.26,
          "volume": 54023.6594,
          "close_time": 1768409999999,
          "quote_volume": 182384348.478328,
          "trades": 459485,
          "taker_buy_base": 28432.65,
          "taker_buy_quote": 96000236.707137
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 3370.26,
          "high": 3381.32,
          "low": 3338.51,
          "close": 3342.41,
          "volume": 28607.5029,
          "close_time": 1768413599999,
          "quote_volume": 96083053.202685,
          "trades": 332942,
          "taker_buy_base": 12689.3776,
          "taker_buy_quote": 42632313.137454
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 3342.4,
          "high": 3354.16,
          "low": 3315.51,
          "close": 3339.41,
          "volume": 20822.3928,
          "close_time": 1768417199999,
          "quote_volume": 69399381.140046,
          "trades": 344445,
          "taker_buy_base": 10663.034,
          "taker_buy_quote": 35540847.843875
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 3339.4,
          "high": 3400.01,
          "low": 3332.02,
          "close": 3367.42,
          "volume": 32979.0721,
          "close_time": 1768420799999,
          "quote_volume": 111066169.096868,
          "trades": 392683,
          "taker_buy_base": 18059.564,
          "taker_buy_quote": 60825022.608454
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 3367.42,
          "high": 3392.94,
          "low": 3361.97,
          "close": 3383.68,
          "volume": 20890.3401,
          "close_time": 1768424399999,
          "quote_volume": 70524233.799065,
          "trades": 332465,
          "taker_buy_base": 9610.5692,
          "taker_buy_quote": 32451664.027609
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 3383.67,
          "high": 3383.67,
          "low": 3357.46,
          "close": 3372.99,
          "volume": 11184.8055,
          "close_time": 1768427999999,
          "quote_volume": 37697374.136756,
          "trades": 157494,
          "taker_buy_base": 4298.894,
          "taker_buy_quote": 14488682.993331
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 3372.99,
          "high": 3374.42,
          "low": 3347.83,
          "close": 3349.09,
          "volume": 11899.5582,
          "close_time": 1768431599999,
          "quote_volume": 39985152.915574,
          "trades": 121238,
          "taker_buy_base": 5295.1619,
          "taker_buy_quote": 17795583.114523
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 3349.1,
          "high": 3369.5,
          "low": 3349.09,
          "close": 3354.92,
          "volume": 8022.6368,
          "close_time": 1768435199999,
          "quote_volume": 26936344.605225,
          "trades": 98459,
          "taker_buy_base": 3325.1535,
          "taker_buy_quote": 11165374.08387
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 3354.92,
          "high": 3355.8,
          "low": 3318.73,
          "close": 3331.35,
          "volume": 12917.8436,
          "close_time": 1768438799999,
          "quote_volume": 43100058.0681,
          "trades": 136437,
          "taker_buy_base": 4106.5833,
          "taker_buy_quote": 13705011.605211
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 3331.35,
          "high": 3342.85,
          "low": 3317.18,
          "close": 3325.04,
          "volume": 9893.1101,
          "close_time": 1768442399999,
          "quote_volume": 32933537.189432,
          "trades": 154103,
          "taker_buy_base": 4354.2799,
          "taker_buy_quote": 14498514.338132
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 3325.05,
          "high": 3332.42,
          "low": 3305.7,
          "close": 3314.27,
          "volume": 11706.4511,
          "close_time": 1768445999999,
          "quote_volume": 38837447.874472,
          "trades": 158722,
          "taker_buy_base": 4662.2543,
          "taker_buy_quote": 15468869.796522
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 3314.28,
          "high": 3321.66,
          "low": 3278.0,
          "close": 3286.55,
          "volume": 23046.658,
          "close_time": 1768449599999,
          "quote_volume": 75898763.895967,
          "trades": 203868,
          "taker_buy_base": 9354.5035,
          "taker_buy_quote": 30808723.607911
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 3286.56,
          "high": 3308.46,
          "low": 3284.84,
          "close": 3305.16,
          "volume": 9144.4963,
          "close_time": 1768453199999,
          "quote_volume": 30162346.506606,
          "trades": 133714,
          "taker_buy_base": 4808.8368,
          "taker_buy_quote": 15861109.342522
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 3305.16,
          "high": 3315.49,
          "low": 3302.58,
          "close": 3310.59,
          "volume": 9819.6681,
          "close_time": 1768456799999,
          "quote_volume": 32501895.708034,
          "trades": 116654,
          "taker_buy_base": 4295.4674,
          "taker_buy_quote": 14218983.57634
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 3310.6,
          "high": 3323.65,
          "low": 3309.64,
          "close": 3315.99,
          "volume": 8891.6743,
          "close_time": 1768460399999,
          "quote_volume": 29497027.784213,
          "trades": 116418,
          "taker_buy_base": 4127.1599,
          "taker_buy_quote": 13690998.971916
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 3316.0,
          "high": 3335.15,
          "low": 3314.4,
          "close": 3330.0,
          "volume": 9082.2601,
          "close_time": 1768463999999,
          "quote_volume": 30210986.794391,
          "trades": 121725,
          "taker_buy_base": 4351.6427,
          "taker_buy_quote": 14475456.168073
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 3329.99,
          "high": 3338.97,
          "low": 3320.17,
          "close": 3336.45,
          "volume": 8650.1989,
          "close_time": 1768467599999,
          "quote_volume": 28796742.537566,
          "trades": 112365,
          "taker_buy_base": 4066.633,
          "taker_buy_quote": 13540668.708157
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 3336.44,
          "high": 3375.0,
          "low": 3330.05,
          "close": 3365.99,
          "volume": 22634.9211,
          "close_time": 1768471199999,
          "quote_volume": 75979189.714155,
          "trades": 204473,
          "taker_buy_base": 12839.1409,
          "taker_buy_quote": 43106293.132273
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 3365.99,
          "high": 3378.75,
          "low": 3357.18,
          "close": 3364.11,
          "volume": 14070.9742,
          "close_time": 1768474799999,
          "quote_volume": 47375074.884243,
          "trades": 143133,
          "taker_buy_base": 7074.1147,
          "taker_buy_quote": 23817467.838972
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 3364.1,
          "high": 3365.88,
          "low": 3347.38,
          "close": 3349.96,
          "volume": 11073.4174,
          "close_time": 1768478399999,
          "quote_volume": 37169408.041953,
          "trades": 118850,
          "taker_buy_base": 4267.9823,
          "taker_buy_quote": 14324975.277054
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 3349.96,
          "high": 3370.96,
          "low": 3344.07,
          "close": 3369.42,
          "volume": 12251.9338,
          "close_time": 1768481999999,
          "quote_volume": 41142183.495716,
          "trades": 142843,
          "taker_buy_base": 6388.1222,
          "taker_buy_quote": 21444869.60768
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 3369.41,
          "high": 3384.19,
          "low": 3356.93,
          "close": 3371.3,
          "volume": 18455.1503,
          "close_time": 1768485599999,
          "quote_volume": 62185784.082836,
          "trades": 178783,
          "taker_buy_base": 9004.3733,
          "taker_buy_quote": 30348135.884374
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 3371.29,
          "high": 3382.83,
          "low": 3322.57,
          "close": 3342.31,
          "volume": 34277.1554,
          "close_time": 1768489199999,
          "quote_volume": 114846315.384936,
          "trades": 448899,
          "taker_buy_base": 15914.9351,
          "taker_buy_quote": 53337414.033917
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 3342.3,
          "high": 3358.21,
          "low": 3285.79,
          "close": 3330.65,
          "volume": 44402.7651,
          "close_time": 1768492799999,
          "quote_volume": 147329965.176729,
          "trades": 571862,
          "taker_buy_base": 20398.919,
          "taker_buy_quote": 67707096.819807
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 3330.66,
          "high": 3335.53,
          "low": 3310.0,
          "close": 3330.71,
          "volume": 20592.5643,
          "close_time": 1768496399999,
          "quote_volume": 68412015.158966,
          "trades": 398817,
          "taker_buy_base": 10634.8256,
          "taker_buy_quote": 35334501.097334
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 3330.71,
          "high": 3337.56,
          "low": 3296.49,
          "close": 3301.46,
          "volume": 30647.6398,
          "close_time": 1768499999999,
          "quote_volume": 101825693.616409,
          "trades": 289309,
          "taker_buy_base": 17273.7338,
          "taker_buy_quote": 57421835.130454
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 3301.46,
          "high": 3307.51,
          "low": 3273.72,
          "close": 3288.39,
          "volume": 31969.8087,
          "close_time": 1768503599999,
          "quote_volume": 105225077.704077,
          "trades": 296568,
          "taker_buy_base": 12602.614,
          "taker_buy_quote": 41475900.056423
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 3288.38,
          "high": 3301.95,
          "low": 3276.96,
          "close": 3295.48,
          "volume": 12453.6686,
          "close_time": 1768507199999,
          "quote_volume": 40972528.948277,
          "trades": 261657,
          "taker_buy_base": 6124.5896,
          "taker_buy_quote": 20154269.782027
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 3295.47,
          "high": 3306.91,
          "low": 3276.7,
          "close": 3288.23,
          "volume": 15230.2979,
          "close_time": 1768510799999,
          "quote_volume": 50130340.926024,
          "trades": 179627,
          "taker_buy_base": 5535.4043,
          "taker_buy_quote": 18223421.140718
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 3288.23,
          "high": 3305.82,
          "low": 3284.28,
          "close": 3299.14,
          "volume": 5345.3704,
          "close_time": 1768514399999,
          "quote_volume": 17619573.736304,
          "trades": 81712,
          "taker_buy_base": 3089.0938,
          "taker_buy_quote": 10183926.517969
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 3299.13,
          "high": 3319.24,
          "low": 3296.33,
          "close": 3309.11,
          "volume": 8186.8149,
          "close_time": 1768517999999,
          "quote_volume": 27084898.811122,
          "trades": 120506,
          "taker_buy_base": 4315.6582,
          "taker_buy_quote": 14278772.394296
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 3309.11,
          "high": 3323.32,
          "low": 3302.24,
          "close": 3318.69,
          "volume": 5248.9936,
          "close_time": 1768521599999,
          "quote_volume": 17391394.525692,
          "trades": 75345,
          "taker_buy_base": 2515.2135,
          "taker_buy_quote": 8334290.588387
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 3318.7,
          "high": 3326.79,
          "low": 3315.98,
          "close": 3317.2,
          "volume": 4153.4616,
          "close_time": 1768525199999,
          "quote_volume": 13796486.280369,
          "trades": 85401,
          "taker_buy_base": 1935.5664,
          "taker_buy_quote": 6429963.374884
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 3317.21,
          "high": 3321.51,
          "low": 3301.99,
          "close": 3313.84,
          "volume": 5888.1764,
          "close_time": 1768528799999,
          "quote_volume": 19500916.964395,
          "trades": 102697,
          "taker_buy_base": 2536.7627,
          "taker_buy_quote": 8402377.892933
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 3313.85,
          "high": 3313.85,
          "low": 3291.89,
          "close": 3303.63,
          "volume": 10480.2459,
          "close_time": 1768532399999,
          "quote_volume": 34598959.537407,
          "trades": 143603,
          "taker_buy_base": 5642.035,
          "taker_buy_quote": 18623822.967144
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 3303.63,
          "high": 3307.96,
          "low": 3294.64,
          "close": 3295.21,
          "volume": 5710.8056,
          "close_time": 1768535999999,
          "quote_volume": 18852763.491927,
          "trades": 87491,
          "taker_buy_base": 1985.2941,
          "taker_buy_quote": 6556697.108657
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 3295.22,
          "high": 3305.0,
          "low": 3277.04,
          "close": 3287.97,
          "volume": 11605.6175,
          "close_time": 1768539599999,
          "quote_volume": 38162984.567181,
          "trades": 106532,
          "taker_buy_base": 4318.9924,
          "taker_buy_quote": 14203960.12074
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 3287.97,
          "high": 3316.0,
          "low": 3284.22,
          "close": 3309.23,
          "volume": 13335.0081,
          "close_time": 1768543199999,
          "quote_volume": 44008727.885049,
          "trades": 123305,
          "taker_buy_base": 7386.6853,
          "taker_buy_quote": 24375326.827321
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 3309.23,
          "high": 3316.99,
          "low": 3302.7,
          "close": 3313.99,
          "volume": 8022.1895,
          "close_time": 1768546799999,
          "quote_volume": 26556773.629397,
          "trades": 70356,
          "taker_buy_base": 3913.9438,
          "taker_buy_quote": 12957853.176783
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 3314.0,
          "high": 3316.0,
          "low": 3302.21,
          "close": 3309.41,
          "volume": 6192.9783,
          "close_time": 1768550399999,
          "quote_volume": 20486370.707514,
          "trades": 75181,
          "taker_buy_base": 1975.8482,
          "taker_buy_quote": 6537344.339049
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 3309.42,
          "high": 3319.97,
          "low": 3308.53,
          "close": 3313.35,
          "volume": 6873.6512,
          "close_time": 1768553999999,
          "quote_volume": 22789748.322064,
          "trades": 112853,
          "taker_buy_base": 3464.0787,
          "taker_buy_quote": 11484737.275356
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 3313.36,
          "high": 3316.52,
          "low": 3307.09,
          "close": 3307.44,
          "volume": 5533.2119,
          "close_time": 1768557599999,
          "quote_volume": 18320577.332453,
          "trades": 87712,
          "taker_buy_base": 2192.8683,
          "taker_buy_quote": 7261018.188024
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 3307.44,
          "high": 3308.72,
          "low": 3294.49,
          "close": 3297.75,
          "volume": 7600.9951,
          "close_time": 1768561199999,
          "quote_volume": 25093286.342387,
          "trades": 91222,
          "taker_buy_base": 2675.2433,
          "taker_buy_quote": 8832647.009889
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 3297.75,
          "high": 3306.62,
          "low": 3293.33,
          "close": 3301.94,
          "volume": 4979.9205,
          "close_time": 1768564799999,
          "quote_volume": 16435525.178742,
          "trades": 94917,
          "taker_buy_base": 2368.2256,
          "taker_buy_quote": 7816721.673885
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 3301.94,
          "high": 3314.26,
          "low": 3300.49,
          "close": 3308.87,
          "volume": 4977.0681,
          "close_time": 1768568399999,
          "quote_volume": 16467363.356706,
          "trades": 86947,
          "taker_buy_base": 2254.2418,
          "taker_buy_quote": 7458202.013457
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 3308.88,
          "high": 3310.54,
          "low": 3295.52,
          "close": 3307.65,
          "volume": 5606.5473,
          "close_time": 1768571999999,
          "quote_volume": 18530419.250566,
          "trades": 101075,
          "taker_buy_base": 2598.3042,
          "taker_buy_quote": 8588116.123559
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 3307.65,
          "high": 3318.61,
          "low": 3290.64,
          "close": 3294.12,
          "volume": 15123.591,
          "close_time": 1768575599999,
          "quote_volume": 49963513.082471,
          "trades": 340721,
          "taker_buy_base": 7157.2213,
          "taker_buy_quote": 23645420.694569
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 3294.12,
          "high": 3311.36,
          "low": 3253.01,
          "close": 3264.18,
          "volume": 40098.9859,
          "close_time": 1768579199999,
          "quote_volume": 131414592.212436,
          "trades": 618094,
          "taker_buy_base": 19274.2069,
          "taker_buy_quote": 63166868.766653
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 3264.17,
          "high": 3288.0,
          "low": 3259.83,
          "close": 3279.03,
          "volume": 22852.5254,
          "close_time": 1768582799999,
          "quote_volume": 74874597.858481,
          "trades": 324944,
          "taker_buy_base": 12954.0532,
          "taker_buy_quote": 42441995.723671
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 3279.03,
          "high": 3286.54,
          "low": 3266.52,
          "close": 3284.22,
          "volume": 8300.7118,
          "close_time": 1768586399999,
          "quote_volume": 27199235.419526,
          "trades": 181116,
          "taker_buy_base": 4569.6252,
          "taker_buy_quote": 14974135.905589
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 3284.21,
          "high": 3288.42,
          "low": 3278.08,
          "close": 3279.11,
          "volume": 5016.3624,
          "close_time": 1768589999999,
          "quote_volume": 16470966.655127,
          "trades": 151081,
          "taker_buy_base": 2779.4383,
          "taker_buy_quote": 9126019.892797
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 3279.11,
          "high": 3279.51,
          "low": 3269.17,
          "close": 3276.94,
          "volume": 4549.2864,
          "close_time": 1768593599999,
          "quote_volume": 14897749.679461,
          "trades": 131714,
          "taker_buy_base": 2303.6364,
          "taker_buy_quote": 7544204.383981
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 3276.94,
          "high": 3294.0,
          "low": 3264.42,
          "close": 3292.82,
          "volume": 10154.9748,
          "close_time": 1768597199999,
          "quote_volume": 33316321.962538,
          "trades": 159486,
          "taker_buy_base": 6116.4536,
          "taker_buy_quote": 20067627.668767
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 3292.82,
          "high": 3299.04,
          "low": 3288.62,
          "close": 3293.97,
          "volume": 7202.0045,
          "close_time": 1768600799999,
          "quote_volume": 23726544.150723,
          "trades": 111804,
          "taker_buy_base": 4254.098,
          "taker_buy_quote": 14013622.052446
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 3293.97,
          "high": 3295.43,
          "low": 3283.0,
          "close": 3294.1,
          "volume": 5641.7139,
          "close_time": 1768604399999,
          "quote_volume": 18556829.759639,
          "trades": 71841,
          "taker_buy_base": 2439.8539,
          "taker_buy_quote": 8026737.075973
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 3294.1,
          "high": 3299.89,
          "low": 3292.45,
          "close": 3296.28,
          "volume": 4021.7545,
          "close_time": 1768607999999,
          "quote_volume": 13257255.123274,
          "trades": 68155,
          "taker_buy_base": 2062.4849,
          "taker_buy_quote": 6798884.501811
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 3296.28,
          "high": 3297.34,
          "low": 3289.96,
          "close": 3292.91,
          "volume": 2649.9411,
          "close_time": 1768611599999,
          "quote_volume": 8726147.930141,
          "trades": 56916,
          "taker_buy_base": 957.1188,
          "taker_buy_quote": 3151705.556859
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 3292.91,
          "high": 3295.72,
          "low": 3287.87,
          "close": 3290.68,
          "volume": 4326.3601,
          "close_time": 1768615199999,
          "quote_volume": 14241788.734257,
          "trades": 41772,
          "taker_buy_base": 1456.3669,
          "taker_buy_quote": 4793569.228433
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 3290.68,
          "high": 3292.64,
          "low": 3283.96,
          "close": 3292.24,
          "volume": 2679.0403,
          "close_time": 1768618799999,
          "quote_volume": 8807157.386098,
          "trades": 42166,
          "taker_buy_base": 993.593,
          "taker_buy_quote": 3266367.110938
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 3292.25,
          "high": 3292.3,
          "low": 3287.6,
          "close": 3289.32,
          "volume": 1647.2092,
          "close_time": 1768622399999,
          "quote_volume": 5420243.70988,
          "trades": 29952,
          "taker_buy_base": 881.1585,
          "taker_buy_quote": 2899489.408263
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 3289.33,
          "high": 3292.62,
          "low": 3285.99,
          "close": 3292.14,
          "volume": 2251.8024,
          "close_time": 1768625999999,
          "quote_volume": 7406701.234671,
          "trades": 25202,
          "taker_buy_base": 1094.8507,
          "taker_buy_quote": 3602057.018971
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 3292.14,
          "high": 3294.12,
          "low": 3289.75,
          "close": 3291.56,
          "volume": 1894.8083,
          "close_time": 1768629599999,
          "quote_volume": 6237675.43955,
          "trades": 30229,
          "taker_buy_base": 957.696,
          "taker_buy_quote": 3152624.973006
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 3291.55,
          "high": 3293.32,
          "low": 3286.99,
          "close": 3291.4,
          "volume": 2203.0806,
          "close_time": 1768633199999,
          "quote_volume": 7246279.777286,
          "trades": 26245,
          "taker_buy_base": 1065.491,
          "taker_buy_quote": 3504602.12475
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 3291.41,
          "high": 3292.57,
          "low": 3287.38,
          "close": 3291.57,
          "volume": 1675.7653,
          "close_time": 1768636799999,
          "quote_volume": 5514385.199379,
          "trades": 34933,
          "taker_buy_base": 783.4415,
          "taker_buy_quote": 2577948.244664
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 3291.56,
          "high": 3296.6,
          "low": 3289.01,
          "close": 3296.48,
          "volume": 4000.7882,
          "close_time": 1768640399999,
          "quote_volume": 13181874.803869,
          "trades": 40674,
          "taker_buy_base": 1750.7413,
          "taker_buy_quote": 5768457.507904
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 3296.48,
          "high": 3303.77,
          "low": 3293.47,
          "close": 3298.75,
          "volume": 4571.83,
          "close_time": 1768643999999,
          "quote_volume": 15084910.138234,
          "trades": 48482,
          "taker_buy_base": 2729.9918,
          "taker_buy_quote": 9008720.357146
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 3298.76,
          "high": 3301.05,
          "low": 3295.28,
          "close": 3296.64,
          "volume": 2415.7521,
          "close_time": 1768647599999,
          "quote_volume": 7966481.191523,
          "trades": 33366,
          "taker_buy_base": 1157.2266,
          "taker_buy_quote": 3816209.356492
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 3296.64,
          "high": 3305.32,
          "low": 3292.45,
          "close": 3302.72,
          "volume": 8477.7113,
          "close_time": 1768651199999,
          "quote_volume": 27964808.716256,
          "trades": 49705,
          "taker_buy_base": 5416.0552,
          "taker_buy_quote": 17869986.799405
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 3302.72,
          "high": 3306.39,
          "low": 3300.4,
          "close": 3302.89,
          "volume": 2898.3147,
          "close_time": 1768654799999,
          "quote_volume": 9571689.114377,
          "trades": 35793,
          "taker_buy_base": 1287.7212,
          "taker_buy_quote": 4252919.003814
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 3302.89,
          "high": 3304.78,
          "low": 3299.77,
          "close": 3303.88,
          "volume": 2575.8594,
          "close_time": 1768658399999,
          "quote_volume": 8506692.867154,
          "trades": 40250,
          "taker_buy_base": 1421.2196,
          "taker_buy_quote": 4693348.486711
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 3303.88,
          "high": 3312.0,
          "low": 3301.62,
          "close": 3310.45,
          "volume": 6027.8908,
          "close_time": 1768661999999,
          "quote_volume": 19939755.897323,
          "trades": 68717,
          "taker_buy_base": 3639.735,
          "taker_buy_quote": 12039886.520058
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 3310.45,
          "high": 3330.07,
          "low": 3308.2,
          "close": 3329.95,
          "volume": 31019.5454,
          "close_time": 1768665599999,
          "quote_volume": 103066793.676543,
          "trades": 157259,
          "taker_buy_base": 20658.9582,
          "taker_buy_quote": 68629783.948605
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 3329.95,
          "high": 3330.26,
          "low": 3312.22,
          "close": 3319.29,
          "volume": 18273.8571,
          "close_time": 1768669199999,
          "quote_volume": 60679985.26593,
          "trades": 123734,
          "taker_buy_base": 10111.2067,
          "taker_buy_quote": 33582096.332224
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 3319.28,
          "high": 3327.82,
          "low": 3317.38,
          "close": 3319.43,
          "volume": 3642.4915,
          "close_time": 1768672799999,
          "quote_volume": 12100703.548535,
          "trades": 54676,
          "taker_buy_base": 1733.5855,
          "taker_buy_quote": 5759135.299836
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 3319.43,
          "high": 3320.88,
          "low": 3315.0,
          "close": 3317.82,
          "volume": 3504.6869,
          "close_time": 1768676399999,
          "quote_volume": 11627081.393612,
          "trades": 41423,
          "taker_buy_base": 1694.1319,
          "taker_buy_quote": 5620537.261048
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 3317.83,
          "high": 3321.08,
          "low": 3314.88,
          "close": 3316.36,
          "volume": 1865.9094,
          "close_time": 1768679999999,
          "quote_volume": 6189145.099823,
          "trades": 34552,
          "taker_buy_base": 1084.5267,
          "taker_buy_quote": 3597369.19826
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 3316.36,
          "high": 3320.33,
          "low": 3315.11,
          "close": 3317.34,
          "volume": 2849.9069,
          "close_time": 1768683599999,
          "quote_volume": 9454348.999907,
          "trades": 30461,
          "taker_buy_base": 1544.2113,
          "taker_buy_quote": 5123340.146569
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 3317.34,
          "high": 3317.34,
          "low": 3307.36,
          "close": 3312.84,
          "volume": 3869.3519,
          "close_time": 1768687199999,
          "quote_volume": 12814515.337215,
          "trades": 53087,
          "taker_buy_base": 2122.068,
          "taker_buy_quote": 7027288.778684
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 3312.84,
          "high": 3312.84,
          "low": 3297.44,
          "close": 3302.0,
          "volume": 6118.5338,
          "close_time": 1768690799999,
          "quote_volume": 20220113.664076,
          "trades": 73849,
          "taker_buy_base": 2418.8411,
          "taker_buy_quote": 7994468.889672
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 3302.01,
          "high": 3310.56,
          "low": 3301.3,
          "close": 3310.56,
          "volume": 2884.5936,
          "close_time": 1768694399999,
          "quote_volume": 9539589.265871,
          "trades": 56171,
          "taker_buy_base": 1683.6487,
          "taker_buy_quote": 5567998.902625
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3310.56,
          "high": 3314.43,
          "low": 3303.09,
          "close": 3304.53,
          "volume": 3095.0505,
          "close_time": 1768697999999,
          "quote_volume": 10243151.916167,
          "trades": 68589,
          "taker_buy_base": 1358.9692,
          "taker_buy_quote": 4498267.417468
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 3304.52,
          "high": 3306.9,
          "low": 3296.34,
          "close": 3301.15,
          "volume": 4751.1327,
          "close_time": 1768701599999,
          "quote_volume": 15685793.726878,
          "trades": 86750,
          "taker_buy_base": 1794.3844,
          "taker_buy_quote": 5924396.215854
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 3301.15,
          "high": 3305.8,
          "low": 3296.69,
          "close": 3303.45,
          "volume": 2738.6713,
          "close_time": 1768705199999,
          "quote_volume": 9040885.785665,
          "trades": 60990,
          "taker_buy_base": 1226.9764,
          "taker_buy_quote": 4050903.301878
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 3303.45,
          "high": 3319.5,
          "low": 3303.45,
          "close": 3316.16,
          "volume": 4370.1528,
          "close_time": 1768708799999,
          "quote_volume": 14479510.521263,
          "trades": 58345,
          "taker_buy_base": 2375.2513,
          "taker_buy_quote": 7869038.448853
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 3316.15,
          "high": 3317.9,
          "low": 3309.65,
          "close": 3312.0,
          "volume": 3157.412,
          "close_time": 1768712399999,
          "quote_volume": 10464988.60135,
          "trades": 43764,
          "taker_buy_base": 1030.9818,
          "taker_buy_quote": 3416607.696273
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 3311.99,
          "high": 3318.36,
          "low": 3310.97,
          "close": 3316.33,
          "volume": 4672.4656,
          "close_time": 1768715999999,
          "quote_volume": 15490674.40704,
          "trades": 49619,
          "taker_buy_base": 3618.3061,
          "taker_buy_quote": 11995787.540973
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 3316.32,
          "high": 3318.18,
          "low": 3312.16,
          "close": 3315.85,
          "volume": 4828.9957,
          "close_time": 1768719599999,
          "quote_volume": 16008105.938129,
          "trades": 50587,
          "taker_buy_base": 3681.1568,
          "taker_buy_quote": 12202920.350559
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 3315.84,
          "high": 3316.11,
          "low": 3306.4,
          "close": 3307.3,
          "volume": 6782.8935,
          "close_time": 1768723199999,
          "quote_volume": 22448013.6292,
          "trades": 61037,
          "taker_buy_base": 4109.0542,
          "taker_buy_quote": 13598740.66626
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 3307.3,
          "high": 3316.79,
          "low": 3303.52,
          "close": 3315.47,
          "volume": 6547.0089,
          "close_time": 1768726799999,
          "quote_volume": 21671471.33001,
          "trades": 68386,
          "taker_buy_base": 4859.7327,
          "taker_buy_quote": 16087335.431336
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 3315.46,
          "high": 3325.14,
          "low": 3314.46,
          "close": 3323.2,
          "volume": 9577.9692,
          "close_time": 1768730399999,
          "quote_volume": 31809270.956503,
          "trades": 91399,
          "taker_buy_base": 6214.442,
          "taker_buy_quote": 20637276.27561
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 3323.21,
          "high": 3326.2,
          "low": 3318.47,
          "close": 3325.83,
          "volume": 7048.8883,
          "close_time": 1768733999999,
          "quote_volume": 23417412.463482,
          "trades": 61717,
          "taker_buy_base": 4462.5557,
          "taker_buy_quote": 14825696.12042
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 3325.82,
          "high": 3325.83,
          "low": 3319.08,
          "close": 3322.0,
          "volume": 3251.9227,
          "close_time": 1768737599999,
          "quote_volume": 10801496.297863,
          "trades": 41938,
          "taker_buy_base": 1212.448,
          "taker_buy_quote": 4027308.266622
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 3322.0,
          "high": 3327.13,
          "low": 3318.74,
          "close": 3322.69,
          "volume": 2361.0297,
          "close_time": 1768741199999,
          "quote_volume": 7846060.395747,
          "trades": 48516,
          "taker_buy_base": 1114.9451,
          "taker_buy_quote": 3705199.550623
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 3322.68,
          "high": 3330.57,
          "low": 3314.64,
          "close": 3325.92,
          "volume": 8141.7375,
          "close_time": 1768744799999,
          "quote_volume": 27060671.23786,
          "trades": 86699,
          "taker_buy_base": 3220.3176,
          "taker_buy_quote": 10705564.740496
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 3325.93,
          "high": 3347.75,
          "low": 3322.69,
          "close": 3324.99,
          "volume": 17154.142,
          "close_time": 1768748399999,
          "quote_volume": 57217520.195386,
          "trades": 175574,
          "taker_buy_base": 9565.4091,
          "taker_buy_quote": 31910823.532629
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 3324.98,
          "high": 3335.5,
          "low": 3319.02,
          "close": 3333.99,
          "volume": 4837.9816,
          "close_time": 1768751999999,
          "quote_volume": 16105257.533447,
          "trades": 96655,
          "taker_buy_base": 2149.2521,
          "taker_buy_quote": 7156716.020397
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 3334.0,
          "high": 3337.95,
          "low": 3330.05,
          "close": 3333.74,
          "volume": 4301.3605,
          "close_time": 1768755599999,
          "quote_volume": 14344318.523623,
          "trades": 88592,
          "taker_buy_base": 2208.5862,
          "taker_buy_quote": 7366014.838852
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 3333.74,
          "high": 3346.0,
          "low": 3332.11,
          "close": 3345.07,
          "volume": 3382.7592,
          "close_time": 1768759199999,
          "quote_volume": 11290902.648578,
          "trades": 65399,
          "taker_buy_base": 2168.9164,
          "taker_buy_quote": 7240505.152459
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 3345.07,
          "high": 3368.82,
          "low": 3337.15,
          "close": 3361.85,
          "volume": 14195.6452,
          "close_time": 1768762799999,
          "quote_volume": 47655973.14758,
          "trades": 165978,
          "taker_buy_base": 7893.7122,
          "taker_buy_quote": 26496377.037295
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 3361.86,
          "high": 3365.96,
          "low": 3344.57,
          "close": 3346.56,
          "volume": 7097.9903,
          "close_time": 1768766399999,
          "quote_volume": 23801955.479365,
          "trades": 90640,
          "taker_buy_base": 2812.3219,
          "taker_buy_quote": 9428647.453558
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 3346.56,
          "high": 3352.64,
          "low": 3338.13,
          "close": 3341.1,
          "volume": 3888.8403,
          "close_time": 1768769999999,
          "quote_volume": 13006358.783769,
          "trades": 77348,
          "taker_buy_base": 2000.9235,
          "taker_buy_quote": 6693639.104197
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 3341.11,
          "high": 3345.56,
          "low": 3336.92,
          "close": 3341.82,
          "volume": 2802.4732,
          "close_time": 1768773599999,
          "quote_volume": 9363861.621738,
          "trades": 60881,
          "taker_buy_base": 1782.8791,
          "taker_buy_quote": 5957478.559757
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 3341.82,
          "high": 3356.26,
          "low": 3340.04,
          "close": 3350.77,
          "volume": 4621.3565,
          "close_time": 1768777199999,
          "quote_volume": 15476931.073796,
          "trades": 69820,
          "taker_buy_base": 2818.7034,
          "taker_buy_quote": 9438610.380127
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 3350.77,
          "high": 3350.78,
          "low": 3278.86,
          "close": 3284.03,
          "volume": 39746.4234,
          "close_time": 1768780799999,
          "quote_volume": 131570930.315817,
          "trades": 458229,
          "taker_buy_base": 19376.574,
          "taker_buy_quote": 64191117.979092
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3284.04,
          "high": 3284.58,
          "low": 3177.68,
          "close": 3212.13,
          "volume": 124613.0182,
          "close_time": 1768784399999,
          "quote_volume": 401349157.139079,
          "trades": 916287,
          "taker_buy_base": 58883.9633,
          "taker_buy_quote": 189653083.557681
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 3212.13,
          "high": 3221.48,
          "low": 3194.47,
          "close": 3206.86,
          "volume": 31822.1553,
          "close_time": 1768787999999,
          "quote_volume": 102147240.241633,
          "trades": 363860,
          "taker_buy_base": 12712.063,
          "taker_buy_quote": 40806841.373433
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 3206.87,
          "high": 3216.48,
          "low": 3193.96,
          "close": 3204.46,
          "volume": 17141.4507,
          "close_time": 1768791599999,
          "quote_volume": 54956343.582046,
          "trades": 205083,
          "taker_buy_base": 6279.2645,
          "taker_buy_quote": 20136090.875397
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 3204.46,
          "high": 3213.05,
          "low": 3195.19,
          "close": 3212.29,
          "volume": 16094.5119,
          "close_time": 1768795199999,
          "quote_volume": 51621993.072122,
          "trades": 145060,
          "taker_buy_base": 9914.5369,
          "taker_buy_quote": 31805726.204286
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 3212.28,
          "high": 3218.02,
          "low": 3205.45,
          "close": 3212.97,
          "volume": 24789.5133,
          "close_time": 1768798799999,
          "quote_volume": 79614718.773049,
          "trades": 127140,
          "taker_buy_base": 17647.6929,
          "taker_buy_quote": 56676551.609652
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 3212.96,
          "high": 3215.67,
          "low": 3196.39,
          "close": 3203.05,
          "volume": 33144.2543,
          "close_time": 1768802399999,
          "quote_volume": 106224966.795688,
          "trades": 150539,
          "taker_buy_base": 21491.9368,
          "taker_buy_quote": 68878803.318407
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 3203.06,
          "high": 3204.57,
          "low": 3187.88,
          "close": 3195.58,
          "volume": 18341.0265,
          "close_time": 1768805999999,
          "quote_volume": 58599147.1835,
          "trades": 127439,
          "taker_buy_base": 6814.3734,
          "taker_buy_quote": 21772676.617952
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 3195.58,
          "high": 3209.42,
          "low": 3195.58,
          "close": 3207.47,
          "volume": 9992.5605,
          "close_time": 1768809599999,
          "quote_volume": 32006259.400079,
          "trades": 106155,
          "taker_buy_base": 6223.105,
          "taker_buy_quote": 19935221.310933
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 3207.47,
          "high": 3221.99,
          "low": 3197.3,
          "close": 3213.87,
          "volume": 16942.2718,
          "close_time": 1768813199999,
          "quote_volume": 54394761.965765,
          "trades": 188075,
          "taker_buy_base": 7927.9189,
          "taker_buy_quote": 25467134.23218
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 3213.87,
          "high": 3214.87,
          "low": 3205.54,
          "close": 3209.46,
          "volume": 5601.1018,
          "close_time": 1768816799999,
          "quote_volume": 17980806.719149,
          "trades": 129676,
          "taker_buy_base": 2309.5632,
          "taker_buy_quote": 7414115.536468
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 3209.46,
          "high": 3216.58,
          "low": 3205.52,
          "close": 3215.47,
          "volume": 11163.0134,
          "close_time": 1768820399999,
          "quote_volume": 35861077.699478,
          "trades": 100802,
          "taker_buy_base": 6358.0632,
          "taker_buy_quote": 20427447.222738
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 3215.48,
          "high": 3231.27,
          "low": 3213.36,
          "close": 3223.91,
          "volume": 28599.4564,
          "close_time": 1768823999999,
          "quote_volume": 92190316.951701,
          "trades": 152326,
          "taker_buy_base": 19784.2762,
          "taker_buy_quote": 63769062.025517
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 3223.91,
          "high": 3236.26,
          "low": 3219.48,
          "close": 3225.1,
          "volume": 17269.5153,
          "close_time": 1768827599999,
          "quote_volume": 55729133.422296,
          "trades": 140250,
          "taker_buy_base": 10601.0679,
          "taker_buy_quote": 34212231.929878
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 3225.11,
          "high": 3225.12,
          "low": 3213.09,
          "close": 3218.27,
          "volume": 5767.7086,
          "close_time": 1768831199999,
          "quote_volume": 18565632.232483,
          "trades": 111580,
          "taker_buy_base": 2563.6956,
          "taker_buy_quote": 8252077.461774
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 3218.27,
          "high": 3219.72,
          "low": 3202.85,
          "close": 3213.0,
          "volume": 10163.4651,
          "close_time": 1768834799999,
          "quote_volume": 32638576.293934,
          "trades": 166303,
          "taker_buy_base": 3667.8995,
          "taker_buy_quote": 11779948.924909
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 3213.0,
          "high": 3220.97,
          "low": 3210.33,
          "close": 3216.21,
          "volume": 6477.4171,
          "close_time": 1768838399999,
          "quote_volume": 20830773.679629,
          "trades": 141801,
          "taker_buy_base": 3051.96,
          "taker_buy_quote": 9816193.150977
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 3216.2,
          "high": 3227.17,
          "low": 3212.72,
          "close": 3223.16,
          "volume": 7947.476,
          "close_time": 1768841999999,
          "quote_volume": 25578704.172631,
          "trades": 180194,
          "taker_buy_base": 3097.5754,
          "taker_buy_quote": 9972464.306202
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 3223.16,
          "high": 3226.0,
          "low": 3217.12,
          "close": 3220.0,
          "volume": 4280.4405,
          "close_time": 1768845599999,
          "quote_volume": 13788182.079168,
          "trades": 108875,
          "taker_buy_base": 1645.3974,
          "taker_buy_quote": 5299796.123923
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 3220.0,
          "high": 3221.08,
          "low": 3208.5,
          "close": 3214.9,
          "volume": 4601.5665,
          "close_time": 1768849199999,
          "quote_volume": 14788790.179624,
          "trades": 95848,
          "taker_buy_base": 2016.6835,
          "taker_buy_quote": 6481650.545815
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 3214.9,
          "high": 3224.58,
          "low": 3214.9,
          "close": 3219.95,
          "volume": 3617.4817,
          "close_time": 1768852799999,
          "quote_volume": 11646121.31066,
          "trades": 95533,
          "taker_buy_base": 1953.1161,
          "taker_buy_quote": 6288175.165446
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 3219.95,
          "high": 3225.43,
          "low": 3212.08,
          "close": 3214.31,
          "volume": 6035.3193,
          "close_time": 1768856399999,
          "quote_volume": 19431750.549266,
          "trades": 88712,
          "taker_buy_base": 2730.6672,
          "taker_buy_quote": 8794984.51746
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 3214.32,
          "high": 3221.49,
          "low": 3210.23,
          "close": 3212.78,
          "volume": 3662.3617,
          "close_time": 1768859999999,
          "quote_volume": 11778138.273673,
          "trades": 87678,
          "taker_buy_base": 1286.7985,
          "taker_buy_quote": 4138903.062589
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 3212.77,
          "high": 3214.49,
          "low": 3186.82,
          "close": 3189.0,
          "volume": 12147.2767,
          "close_time": 1768863599999,
          "quote_volume": 38874466.312692,
          "trades": 146378,
          "taker_buy_base": 4769.3137,
          "taker_buy_quote": 15265461.658028
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 3189.01,
          "high": 3197.91,
          "low": 3165.38,
          "close": 3189.55,
          "volume": 22326.197,
          "close_time": 1768867199999,
          "quote_volume": 70991205.868916,
          "trades": 330570,
          "taker_buy_base": 11976.7418,
          "taker_buy_quote": 38085606.852923
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3189.56,
          "high": 3200.5,
          "low": 3176.83,
          "close": 3184.12,
          "volume": 9601.2838,
          "close_time": 1768870799999,
          "quote_volume": 30608115.923264,
          "trades": 195355,
          "taker_buy_base": 5611.3955,
          "taker_buy_quote": 17891165.776884
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 3184.12,
          "high": 3199.6,
          "low": 3175.53,
          "close": 3193.28,
          "volume": 7419.1627,
          "close_time": 1768874399999,
          "quote_volume": 23664358.099028,
          "trades": 188671,
          "taker_buy_base": 4246.8941,
          "taker_buy_quote": 13548139.846176
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 3193.28,
          "high": 3200.1,
          "low": 3179.24,
          "close": 3192.96,
          "volume": 8796.6457,
          "close_time": 1768877999999,
          "quote_volume": 28066854.260798,
          "trades": 156895,
          "taker_buy_base": 4780.866,
          "taker_buy_quote": 15258659.327422
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 3192.97,
          "high": 3194.91,
          "low": 3184.05,
          "close": 3188.67,
          "volume": 5432.0602,
          "close_time": 1768881599999,
          "quote_volume": 17319000.830486,
          "trades": 111627,
          "taker_buy_base": 2349.5017,
          "taker_buy_quote": 7490996.460723
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 3188.68,
          "high": 3189.23,
          "low": 3168.77,
          "close": 3172.76,
          "volume": 7734.3455,
          "close_time": 1768885199999,
          "quote_volume": 24593426.756082,
          "trades": 120792,
          "taker_buy_base": 2933.1312,
          "taker_buy_quote": 9326583.550852
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 3172.76,
          "high": 3174.89,
          "low": 3152.44,
          "close": 3171.35,
          "volume": 24441.4708,
          "close_time": 1768888799999,
          "quote_volume": 77325588.205065,
          "trades": 265115,
          "taker_buy_base": 10889.846,
          "taker_buy_quote": 34464745.16178
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 3171.36,
          "high": 3172.27,
          "low": 3109.37,
          "close": 3116.91,
          "volume": 42669.4242,
          "close_time": 1768892399999,
          "quote_volume": 133609005.135316,
          "trades": 468161,
          "taker_buy_base": 15766.8404,
          "taker_buy_quote": 49372742.666106
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 3116.91,
          "high": 3131.34,
          "low": 3112.0,
          "close": 3123.37,
          "volume": 18041.7187,
          "close_time": 1768895999999,
          "quote_volume": 56340471.723492,
          "trades": 267843,
          "taker_buy_base": 10356.3405,
          "taker_buy_quote": 32346516.682103
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 3123.37,
          "high": 3123.84,
          "low": 3085.17,
          "close": 3106.84,
          "volume": 42275.7364,
          "close_time": 1768899599999,
          "quote_volume": 131084702.937837,
          "trades": 504923,
          "taker_buy_base": 21028.799,
          "taker_buy_quote": 65173406.943748
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 3106.84,
          "high": 3108.8,
          "low": 3088.41,
          "close": 3094.1,
          "volume": 11484.0512,
          "close_time": 1768903199999,
          "quote_volume": 35563404.06349,
          "trades": 218581,
          "taker_buy_base": 5059.4968,
          "taker_buy_quote": 15668701.878516
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 3094.1,
          "high": 3108.52,
          "low": 3091.18,
          "close": 3103.01,
          "volume": 15142.1648,
          "close_time": 1768906799999,
          "quote_volume": 46952611.822854,
          "trades": 175295,
          "taker_buy_base": 10042.4568,
          "taker_buy_quote": 31142370.529975
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 3103.01,
          "high": 3113.1,
          "low": 3103.0,
          "close": 3109.88,
          "volume": 11514.5753,
          "close_time": 1768910399999,
          "quote_volume": 35796029.014737,
          "trades": 135358,
          "taker_buy_base": 8267.6599,
          "taker_buy_quote": 25701816.976901
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 3109.88,
          "high": 3115.0,
          "low": 3102.27,
          "close": 3111.3,
          "volume": 13552.4661,
          "close_time": 1768913999999,
          "quote_volume": 42138927.763363,
          "trades": 140138,
          "taker_buy_base": 9378.3741,
          "taker_buy_quote": 29160507.596124
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 3111.31,
          "high": 3113.27,
          "low": 3074.5,
          "close": 3078.99,
          "volume": 18796.1387,
          "close_time": 1768917599999,
          "quote_volume": 58085790.084659,
          "trades": 291368,
          "taker_buy_base": 8304.2611,
          "taker_buy_quote": 25673952.851208
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 3078.99,
          "high": 3089.01,
          "low": 3034.22,
          "close": 3047.49,
          "volume": 55486.5486,
          "close_time": 1768921199999,
          "quote_volume": 169794861.640548,
          "trades": 704751,
          "taker_buy_base": 25587.5686,
          "taker_buy_quote": 78310167.971423
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 3047.49,
          "high": 3049.91,
          "low": 2995.33,
          "close": 3032.99,
          "volume": 63693.7372,
          "close_time": 1768924799999,
          "quote_volume": 192359869.468832,
          "trades": 814590,
          "taker_buy_base": 28883.9966,
          "taker_buy_quote": 87256890.28763
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 3033.0,
          "high": 3042.92,
          "low": 2998.71,
          "close": 3009.32,
          "volume": 24027.0356,
          "close_time": 1768928399999,
          "quote_volume": 72569636.179192,
          "trades": 392953,
          "taker_buy_base": 11463.6044,
          "taker_buy_quote": 34641793.610144
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 3009.31,
          "high": 3023.64,
          "low": 2984.26,
          "close": 2999.62,
          "volume": 25515.9493,
          "close_time": 1768931999999,
          "quote_volume": 76544524.421599,
          "trades": 444178,
          "taker_buy_base": 12608.6059,
          "taker_buy_quote": 37831982.626451
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 2999.62,
          "high": 3009.0,
          "low": 2987.91,
          "close": 2991.81,
          "volume": 15018.3357,
          "close_time": 1768935599999,
          "quote_volume": 45027024.848067,
          "trades": 275298,
          "taker_buy_base": 8597.9302,
          "taker_buy_quote": 25783055.070454
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 2991.81,
          "high": 3003.31,
          "low": 2980.11,
          "close": 2996.49,
          "volume": 15884.6582,
          "close_time": 1768939199999,
          "quote_volume": 47523816.64426,
          "trades": 289092,
          "taker_buy_base": 9565.5139,
          "taker_buy_quote": 28618444.963447
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2996.49,
          "high": 3007.15,
          "low": 2986.31,
          "close": 3006.66,
          "volume": 12226.3577,
          "close_time": 1768942799999,
          "quote_volume": 36662417.031975,
          "trades": 263444,
          "taker_buy_base": 6233.4311,
          "taker_buy_quote": 18690730.655058
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 3006.66,
          "high": 3007.22,
          "low": 2990.0,
          "close": 2993.53,
          "volume": 12764.7295,
          "close_time": 1768946399999,
          "quote_volume": 38314378.529711,
          "trades": 122402,
          "taker_buy_base": 4969.6962,
          "taker_buy_quote": 14911248.652751
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 2993.53,
          "high": 2999.08,
          "low": 2920.0,
          "close": 2951.54,
          "volume": 37596.9297,
          "close_time": 1768949999999,
          "quote_volume": 110986778.750479,
          "trades": 324454,
          "taker_buy_base": 15539.2665,
          "taker_buy_quote": 45828143.053098
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 2951.53,
          "high": 2952.42,
          "low": 2930.64,
          "close": 2939.88,
          "volume": 19050.9531,
          "close_time": 1768953599999,
          "quote_volume": 56041432.670926,
          "trades": 357354,
          "taker_buy_base": 9139.6537,
          "taker_buy_quote": 26883147.654219
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2939.88,
          "high": 2969.51,
          "low": 2921.89,
          "close": 2960.0,
          "volume": 24100.4816,
          "close_time": 1768957199999,
          "quote_volume": 71005025.060303,
          "trades": 391256,
          "taker_buy_base": 14700.5547,
          "taker_buy_quote": 43334470.104332
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 2960.01,
          "high": 2974.2,
          "low": 2955.24,
          "close": 2965.15,
          "volume": 10659.339,
          "close_time": 1768960799999,
          "quote_volume": 31613207.537558,
          "trades": 205030,
          "taker_buy_base": 6584.483,
          "taker_buy_quote": 19527334.011324
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 2965.14,
          "high": 2975.41,
          "low": 2958.0,
          "close": 2961.52,
          "volume": 9378.8659,
          "close_time": 1768964399999,
          "quote_volume": 27824107.038741,
          "trades": 192193,
          "taker_buy_base": 3832.4205,
          "taker_buy_quote": 11373750.323642
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 2961.52,
          "high": 2984.64,
          "low": 2960.87,
          "close": 2981.76,
          "volume": 8605.1952,
          "close_time": 1768967999999,
          "quote_volume": 25587674.483834,
          "trades": 174767,
          "taker_buy_base": 4024.7953,
          "taker_buy_quote": 11973454.355311
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2981.75,
          "high": 2985.61,
          "low": 2974.85,
          "close": 2979.51,
          "volume": 5848.5744,
          "close_time": 1768971599999,
          "quote_volume": 17438327.53973,
          "trades": 113788,
          "taker_buy_base": 3207.3924,
          "taker_buy_quote": 9564434.899089
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 2979.5,
          "high": 3002.0,
          "low": 2977.53,
          "close": 2993.03,
          "volume": 13125.9514,
          "close_time": 1768975199999,
          "quote_volume": 39277295.409644,
          "trades": 170655,
          "taker_buy_base": 7798.612,
          "taker_buy_quote": 23338887.880869
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 2993.03,
          "high": 2993.58,
          "low": 2975.33,
          "close": 2980.3,
          "volume": 6624.2495,
          "close_time": 1768978799999,
          "quote_volume": 19785154.721942,
          "trades": 125408,
          "taker_buy_base": 2815.5812,
          "taker_buy_quote": 8408921.136097
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 2980.31,
          "high": 2985.67,
          "low": 2966.0,
          "close": 2970.6,
          "volume": 18355.0756,
          "close_time": 1768982399999,
          "quote_volume": 54612602.185879,
          "trades": 164993,
          "taker_buy_base": 7752.8236,
          "taker_buy_quote": 23046290.789804
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2970.6,
          "high": 2974.59,
          "low": 2956.0,
          "close": 2965.49,
          "volume": 15077.8309,
          "close_time": 1768985999999,
          "quote_volume": 44720294.15625,
          "trades": 192388,
          "taker_buy_base": 9737.7629,
          "taker_buy_quote": 28885814.866845
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 2965.49,
          "high": 2974.87,
          "low": 2950.34,
          "close": 2954.09,
          "volume": 9638.3813,
          "close_time": 1768989599999,
          "quote_volume": 28593968.451535,
          "trades": 116936,
          "taker_buy_base": 4082.9959,
          "taker_buy_quote": 12116624.812349
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 2954.08,
          "high": 2970.12,
          "low": 2952.42,
          "close": 2963.92,
          "volume": 6687.776,
          "close_time": 1768993199999,
          "quote_volume": 19814143.336457,
          "trades": 88010,
          "taker_buy_base": 4040.2307,
          "taker_buy_quote": 11970538.456128
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 2963.92,
          "high": 2971.66,
          "low": 2938.0,
          "close": 2943.0,
          "volume": 16453.5334,
          "close_time": 1768996799999,
          "quote_volume": 48571146.644134,
          "trades": 138603,
          "taker_buy_base": 6713.8331,
          "taker_buy_quote": 19824993.165997
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2943.0,
          "high": 2946.47,
          "low": 2902.0,
          "close": 2931.48,
          "volume": 39943.8258,
          "close_time": 1769000399999,
          "quote_volume": 116675759.074279,
          "trades": 505237,
          "taker_buy_base": 17951.2724,
          "taker_buy_quote": 52441763.717937
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 2931.48,
          "high": 2945.64,
          "low": 2920.51,
          "close": 2928.13,
          "volume": 15478.8032,
          "close_time": 1769003999999,
          "quote_volume": 45411821.627896,
          "trades": 270605,
          "taker_buy_base": 8439.7397,
          "taker_buy_quote": 24763054.157179
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 2928.13,
          "high": 2995.83,
          "low": 2924.56,
          "close": 2981.09,
          "volume": 51363.2491,
          "close_time": 1769007599999,
          "quote_volume": 152641112.749056,
          "trades": 766635,
          "taker_buy_base": 28261.6722,
          "taker_buy_quote": 84022565.114389
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 2981.09,
          "high": 3026.83,
          "low": 2975.17,
          "close": 3002.69,
          "volume": 45958.4767,
          "close_time": 1769011199999,
          "quote_volume": 137873132.081169,
          "trades": 592340,
          "taker_buy_base": 23436.5623,
          "taker_buy_quote": 70337017.697207
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 3002.69,
          "high": 3005.22,
          "low": 2886.0,
          "close": 2891.58,
          "volume": 63238.7042,
          "close_time": 1769014799999,
          "quote_volume": 185054879.679531,
          "trades": 750089,
          "taker_buy_base": 29395.5905,
          "taker_buy_quote": 86015897.708677
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 2891.59,
          "high": 2914.19,
          "low": 2866.11,
          "close": 2903.91,
          "volume": 52720.4294,
          "close_time": 1769018399999,
          "quote_volume": 152386183.874089,
          "trades": 820550,
          "taker_buy_base": 27410.7904,
          "taker_buy_quote": 79240558.122691
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 2903.91,
          "high": 2933.8,
          "low": 2887.88,
          "close": 2927.4,
          "volume": 17887.3425,
          "close_time": 1769021999999,
          "quote_volume": 52047695.024073,
          "trades": 432288,
          "taker_buy_base": 10029.9694,
          "taker_buy_quote": 29189161.561655
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 2927.39,
          "high": 3069.07,
          "low": 2916.6,
          "close": 3055.56,
          "volume": 75387.9538,
          "close_time": 1769025599999,
          "quote_volume": 226701656.403121,
          "trades": 757003,
          "taker_buy_base": 41967.1099,
          "taker_buy_quote": 126197836.197597
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 3055.55,
          "high": 3057.72,
          "low": 3003.45,
          "close": 3031.84,
          "volume": 33543.4474,
          "close_time": 1769029199999,
          "quote_volume": 101491297.983684,
          "trades": 551603,
          "taker_buy_base": 16253.5186,
          "taker_buy_quote": 49177095.980959
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 3031.84,
          "high": 3044.16,
          "low": 3021.3,
          "close": 3031.47,
          "volume": 11046.1957,
          "close_time": 1769032799999,
          "quote_volume": 33510777.219865,
          "trades": 188553,
          "taker_buy_base": 5372.2809,
          "taker_buy_quote": 16303669.770493
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 3031.47,
          "high": 3045.01,
          "low": 3009.1,
          "close": 3010.52,
          "volume": 10684.0157,
          "close_time": 1769036399999,
          "quote_volume": 32309245.092395,
          "trades": 141390,
          "taker_buy_base": 4948.5997,
          "taker_buy_quote": 14961535.791753
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 3010.51,
          "high": 3025.35,
          "low": 2972.69,
          "close": 2982.27,
          "volume": 15992.5504,
          "close_time": 1769039999999,
          "quote_volume": 47956676.436888,
          "trades": 213996,
          "taker_buy_base": 8203.2157,
          "taker_buy_quote": 24605581.168365
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2982.28,
          "high": 3011.51,
          "low": 2980.73,
          "close": 3005.39,
          "volume": 11865.4604,
          "close_time": 1769043599999,
          "quote_volume": 35583831.908215,
          "trades": 206652,
          "taker_buy_base": 7730.8334,
          "taker_buy_quote": 23183405.454718
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 3005.4,
          "high": 3033.95,
          "low": 3002.73,
          "close": 3028.52,
          "volume": 10091.251,
          "close_time": 1769047199999,
          "quote_volume": 30486515.319263,
          "trades": 214337,
          "taker_buy_base": 5615.1783,
          "taker_buy_quote": 16964421.695558
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 3028.52,
          "high": 3038.33,
          "low": 3015.15,
          "close": 3017.72,
          "volume": 9545.4884,
          "close_time": 1769050799999,
          "quote_volume": 28907569.496663,
          "trades": 175925,
          "taker_buy_base": 4896.7314,
          "taker_buy_quote": 14834400.512321
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 3017.72,
          "high": 3030.82,
          "low": 2999.77,
          "close": 3013.41,
          "volume": 9405.7311,
          "close_time": 1769054399999,
          "quote_volume": 28345695.509122,
          "trades": 144043,
          "taker_buy_base": 4014.2026,
          "taker_buy_quote": 12104753.028254
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 3013.41,
          "high": 3025.43,
          "low": 3011.5,
          "close": 3023.04,
          "volume": 5226.8296,
          "close_time": 1769057999999,
          "quote_volume": 15780126.035484,
          "trades": 108104,
          "taker_buy_base": 2842.0863,
          "taker_buy_quote": 8581413.309255
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 3023.03,
          "high": 3027.9,
          "low": 3014.78,
          "close": 3019.8,
          "volume": 5095.4171,
          "close_time": 1769061599999,
          "quote_volume": 15391832.965747,
          "trades": 107717,
          "taker_buy_base": 2098.4448,
          "taker_buy_quote": 6339887.096351
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 3019.8,
          "high": 3027.61,
          "low": 3008.83,
          "close": 3019.13,
          "volume": 10859.0486,
          "close_time": 1769065199999,
          "quote_volume": 32764898.256298,
          "trades": 142770,
          "taker_buy_base": 4225.9169,
          "taker_buy_quote": 12754879.56037
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 3019.14,
          "high": 3022.39,
          "low": 3000.4,
          "close": 3000.94,
          "volume": 9422.4078,
          "close_time": 1769068799999,
          "quote_volume": 28368340.894364,
          "trades": 122925,
          "taker_buy_base": 4980.1556,
          "taker_buy_quote": 14999736.055669
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 3000.94,
          "high": 3008.15,
          "low": 2992.5,
          "close": 3005.75,
          "volume": 9275.3961,
          "close_time": 1769072399999,
          "quote_volume": 27831042.909776,
          "trades": 145575,
          "taker_buy_base": 4573.5595,
          "taker_buy_quote": 13726431.740777
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 3005.75,
          "high": 3016.4,
          "low": 3003.19,
          "close": 3013.63,
          "volume": 6819.533,
          "close_time": 1769075999999,
          "quote_volume": 20526423.725417,
          "trades": 93696,
          "taker_buy_base": 3555.8491,
          "taker_buy_quote": 10704217.988377
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 3013.63,
          "high": 3014.63,
          "low": 3000.0,
          "close": 3002.64,
          "volume": 7328.6677,
          "close_time": 1769079599999,
          "quote_volume": 22034222.045297,
          "trades": 98607,
          "taker_buy_base": 2604.9003,
          "taker_buy_quote": 7831165.056687
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 3002.63,
          "high": 3006.82,
          "low": 2977.22,
          "close": 2986.8,
          "volume": 13087.3376,
          "close_time": 1769083199999,
          "quote_volume": 39128419.695077,
          "trades": 164035,
          "taker_buy_base": 5513.1063,
          "taker_buy_quote": 16482635.499746
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2986.8,
          "high": 2998.48,
          "low": 2978.45,
          "close": 2990.86,
          "volume": 7449.8362,
          "close_time": 1769086799999,
          "quote_volume": 22269306.661095,
          "trades": 109991,
          "taker_buy_base": 4099.6186,
          "taker_buy_quote": 12256445.695162
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 2990.86,
          "high": 3010.18,
          "low": 2962.33,
          "close": 2972.76,
          "volume": 18870.8896,
          "close_time": 1769090399999,
          "quote_volume": 56258807.212857,
          "trades": 241747,
          "taker_buy_base": 8460.5854,
          "taker_buy_quote": 25238121.915245
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 2972.76,
          "high": 2982.13,
          "low": 2935.22,
          "close": 2941.33,
          "volume": 34628.086,
          "close_time": 1769093999999,
          "quote_volume": 102454195.329804,
          "trades": 496208,
          "taker_buy_base": 15658.4752,
          "taker_buy_quote": 46338892.567657
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 2941.32,
          "high": 2968.39,
          "low": 2906.02,
          "close": 2942.01,
          "volume": 45630.1979,
          "close_time": 1769097599999,
          "quote_volume": 133971962.049416,
          "trades": 604481,
          "taker_buy_base": 23026.2248,
          "taker_buy_quote": 67615038.124769
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2942.02,
          "high": 2958.53,
          "low": 2923.99,
          "close": 2946.24,
          "volume": 17646.4965,
          "close_time": 1769101199999,
          "quote_volume": 51901334.014638,
          "trades": 402258,
          "taker_buy_base": 10023.0975,
          "taker_buy_quote": 29482909.075963
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 2946.24,
          "high": 2963.83,
          "low": 2934.97,
          "close": 2961.77,
          "volume": 10980.2225,
          "close_time": 1769104799999,
          "quote_volume": 32385448.074181,
          "trades": 265081,
          "taker_buy_base": 5855.6895,
          "taker_buy_quote": 17274920.956826
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 2961.76,
          "high": 2972.76,
          "low": 2938.46,
          "close": 2939.53,
          "volume": 11212.245,
          "close_time": 1769108399999,
          "quote_volume": 33150184.586073,
          "trades": 211287,
          "taker_buy_base": 6330.1555,
          "taker_buy_quote": 18723199.713343
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 2939.54,
          "high": 2963.49,
          "low": 2928.33,
          "close": 2953.94,
          "volume": 8618.6074,
          "close_time": 1769111999999,
          "quote_volume": 25404947.238911,
          "trades": 185425,
          "taker_buy_base": 4741.0445,
          "taker_buy_quote": 13978717.674136
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2953.94,
          "high": 2957.86,
          "low": 2930.15,
          "close": 2939.02,
          "volume": 9826.5634,
          "close_time": 1769115599999,
          "quote_volume": 28908470.760421,
          "trades": 171964,
          "taker_buy_base": 4246.7519,
          "taker_buy_quote": 12489573.295057
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 2939.02,
          "high": 2951.45,
          "low": 2933.75,
          "close": 2946.4,
          "volume": 6588.3296,
          "close_time": 1769119199999,
          "quote_volume": 19404402.769621,
          "trades": 111726,
          "taker_buy_base": 3482.7265,
          "taker_buy_quote": 10254602.406195
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 2946.31,
          "high": 2959.16,
          "low": 2943.33,
          "close": 2951.9,
          "volume": 6729.5611,
          "close_time": 1769122799999,
          "quote_volume": 19854170.48754,
          "trades": 91609,
          "taker_buy_base": 3056.4569,
          "taker_buy_quote": 9017003.819056
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 2951.9,
          "high": 2955.89,
          "low": 2940.82,
          "close": 2952.69,
          "volume": 5457.1313,
          "close_time": 1769126399999,
          "quote_volume": 16094744.293858,
          "trades": 80358,
          "taker_buy_base": 2779.0039,
          "taker_buy_quote": 8194856.808825
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2952.7,
          "high": 2957.13,
          "low": 2946.22,
          "close": 2953.61,
          "volume": 5040.1625,
          "close_time": 1769129999999,
          "quote_volume": 14878153.253621,
          "trades": 101105,
          "taker_buy_base": 2668.9772,
          "taker_buy_quote": 7878771.053735
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 2953.62,
          "high": 2970.0,
          "low": 2953.08,
          "close": 2968.88,
          "volume": 7415.3464,
          "close_time": 1769133599999,
          "quote_volume": 21959228.266297,
          "trades": 145393,
          "taker_buy_base": 4469.1554,
          "taker_buy_quote": 13235365.777689
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 2968.89,
          "high": 2972.08,
          "low": 2952.83,
          "close": 2952.83,
          "volume": 5463.6639,
          "close_time": 1769137199999,
          "quote_volume": 16192866.275278,
          "trades": 110649,
          "taker_buy_base": 2619.8963,
          "taker_buy_quote": 7768326.106437
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 2952.83,
          "high": 2965.45,
          "low": 2951.92,
          "close": 2964.42,
          "volume": 4150.2135,
          "close_time": 1769140799999,
          "quote_volume": 12282870.214851,
          "trades": 90419,
          "taker_buy_base": 1951.8882,
          "taker_buy_quote": 5776943.933501
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2964.42,
          "high": 2984.71,
          "low": 2963.0,
          "close": 2977.99,
          "volume": 10015.3261,
          "close_time": 1769144399999,
          "quote_volume": 29800268.190353,
          "trades": 135548,
          "taker_buy_base": 6076.4843,
          "taker_buy_quote": 18080941.136509
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 2977.99,
          "high": 2978.41,
          "low": 2963.83,
          "close": 2968.56,
          "volume": 7833.1727,
          "close_time": 1769147999999,
          "quote_volume": 23279425.357784,
          "trades": 138897,
          "taker_buy_base": 3885.1869,
          "taker_buy_quote": 11548119.47983
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 2968.57,
          "high": 2975.39,
          "low": 2937.85,
          "close": 2939.88,
          "volume": 16426.048,
          "close_time": 1769151599999,
          "quote_volume": 48548767.027977,
          "trades": 254385,
          "taker_buy_base": 6416.3789,
          "taker_buy_quote": 18971404.344117
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 2939.88,
          "high": 2951.42,
          "low": 2935.31,
          "close": 2948.49,
          "volume": 12271.1076,
          "close_time": 1769155199999,
          "quote_volume": 36157527.849938,
          "trades": 177353,
          "taker_buy_base": 7962.1976,
          "taker_buy_quote": 23463943.379887
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2948.58,
          "high": 2951.34,
          "low": 2921.2,
          "close": 2927.64,
          "volume": 16274.5508,
          "close_time": 1769158799999,
          "quote_volume": 47723715.503203,
          "trades": 216165,
          "taker_buy_base": 7199.0981,
          "taker_buy_quote": 21117953.665313
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 2927.64,
          "high": 2935.02,
          "low": 2915.19,
          "close": 2921.17,
          "volume": 15019.2137,
          "close_time": 1769162399999,
          "quote_volume": 43909620.749391,
          "trades": 215749,
          "taker_buy_base": 6646.9503,
          "taker_buy_quote": 19437607.768358
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 2921.16,
          "high": 2935.0,
          "low": 2914.93,
          "close": 2930.95,
          "volume": 13413.5463,
          "close_time": 1769165999999,
          "quote_volume": 39252065.257241,
          "trades": 167591,
          "taker_buy_base": 6725.3087,
          "taker_buy_quote": 19682396.507862
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 2930.95,
          "high": 2946.66,
          "low": 2928.44,
          "close": 2940.68,
          "volume": 12030.9394,
          "close_time": 1769169599999,
          "quote_volume": 35355403.891121,
          "trades": 143056,
          "taker_buy_base": 6544.4211,
          "taker_buy_quote": 19232910.537881
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2940.68,
          "high": 2940.69,
          "low": 2929.0,
          "close": 2934.86,
          "volume": 8042.3332,
          "close_time": 1769173199999,
          "quote_volume": 23608346.987469,
          "trades": 140619,
          "taker_buy_base": 3619.0139,
          "taker_buy_quote": 10623948.137717
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 2934.85,
          "high": 2943.92,
          "low": 2927.09,
          "close": 2930.79,
          "volume": 7776.2841,
          "close_time": 1769176799999,
          "quote_volume": 22829492.894488,
          "trades": 162293,
          "taker_buy_base": 3561.119,
          "taker_buy_quote": 10456007.410427
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 2930.78,
          "high": 2942.39,
          "low": 2892.4,
          "close": 2916.07,
          "volume": 31603.727,
          "close_time": 1769180399999,
          "quote_volume": 92064262.454659,
          "trades": 517926,
          "taker_buy_base": 13773.5644,
          "taker_buy_quote": 40147490.582432
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 2916.07,
          "high": 2965.06,
          "low": 2899.77,
          "close": 2952.75,
          "volume": 26850.2304,
          "close_time": 1769183999999,
          "quote_volume": 78814218.855634,
          "trades": 511412,
          "taker_buy_base": 13912.0451,
          "taker_buy_quote": 40831080.251385
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2952.66,
          "high": 2980.0,
          "low": 2938.46,
          "close": 2967.99,
          "volume": 25013.5039,
          "close_time": 1769187599999,
          "quote_volume": 74103903.602835,
          "trades": 496165,
          "taker_buy_base": 13249.5096,
          "taker_buy_quote": 39268161.993844
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 2968.0,
          "high": 3019.26,
          "low": 2959.8,
          "close": 2987.51,
          "volume": 33119.1072,
          "close_time": 1769191199999,
          "quote_volume": 99103556.961162,
          "trades": 450345,
          "taker_buy_base": 18025.3289,
          "taker_buy_quote": 53937543.422228
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 2987.51,
          "high": 3007.55,
          "low": 2978.45,
          "close": 2988.6,
          "volume": 15956.1797,
          "close_time": 1769194799999,
          "quote_volume": 47740022.779023,
          "trades": 328338,
          "taker_buy_base": 7888.2403,
          "taker_buy_quote": 23609270.229464
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 2988.6,
          "high": 2988.6,
          "low": 2946.73,
          "close": 2959.8,
          "volume": 20079.1145,
          "close_time": 1769198399999,
          "quote_volume": 59565906.115323,
          "trades": 347249,
          "taker_buy_base": 9502.4607,
          "taker_buy_quote": 28177643.448492
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2959.79,
          "high": 2963.69,
          "low": 2930.42,
          "close": 2940.16,
          "volume": 13098.679,
          "close_time": 1769201999999,
          "quote_volume": 38561840.76439,
          "trades": 319655,
          "taker_buy_base": 6296.0027,
          "taker_buy_quote": 18540545.972155
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 2940.15,
          "high": 2953.07,
          "low": 2938.26,
          "close": 2943.98,
          "volume": 3646.0107,
          "close_time": 1769205599999,
          "quote_volume": 10746498.23927,
          "trades": 121717,
          "taker_buy_base": 2077.0902,
          "taker_buy_quote": 6122386.64273
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 2943.98,
          "high": 2961.92,
          "low": 2943.47,
          "close": 2960.02,
          "volume": 5647.058,
          "close_time": 1769209199999,
          "quote_volume": 16689763.332764,
          "trades": 116831,
          "taker_buy_base": 3258.129,
          "taker_buy_quote": 9628499.594582
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 2960.02,
          "high": 2960.02,
          "low": 2951.0,
          "close": 2956.41,
          "volume": 2229.8131,
          "close_time": 1769212799999,
          "quote_volume": 6590250.845443,
          "trades": 70178,
          "taker_buy_base": 922.8061,
          "taker_buy_quote": 2727457.292609
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2956.41,
          "high": 2958.99,
          "low": 2949.27,
          "close": 2950.99,
          "volume": 4133.8814,
          "close_time": 1769216399999,
          "quote_volume": 12213366.143468,
          "trades": 85256,
          "taker_buy_base": 2078.7062,
          "taker_buy_quote": 6141818.69528
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 2951.0,
          "high": 2959.45,
          "low": 2950.0,
          "close": 2956.12,
          "volume": 2183.2688,
          "close_time": 1769219999999,
          "quote_volume": 6451811.388525,
          "trades": 81316,
          "taker_buy_base": 959.9088,
          "taker_buy_quote": 2836893.474561
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 2956.12,
          "high": 2962.32,
          "low": 2954.69,
          "close": 2959.59,
          "volume": 3290.6754,
          "close_time": 1769223599999,
          "quote_volume": 9737586.733249,
          "trades": 68963,
          "taker_buy_base": 1928.9784,
          "taker_buy_quote": 5708498.92397
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 2959.59,
          "high": 2970.41,
          "low": 2957.25,
          "close": 2962.72,
          "volume": 9572.3536,
          "close_time": 1769227199999,
          "quote_volume": 28396888.747,
          "trades": 89869,
          "taker_buy_base": 3798.199,
          "taker_buy_quote": 11263218.047192
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2962.72,
          "high": 2966.86,
          "low": 2959.49,
          "close": 2963.41,
          "volume": 3230.1982,
          "close_time": 1769230799999,
          "quote_volume": 9569068.803829,
          "trades": 43796,
          "taker_buy_base": 1304.3813,
          "taker_buy_quote": 3863851.359157
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 2963.41,
          "high": 2965.63,
          "low": 2957.39,
          "close": 2961.32,
          "volume": 3560.5846,
          "close_time": 1769234399999,
          "quote_volume": 10546104.269594,
          "trades": 44253,
          "taker_buy_base": 1319.8408,
          "taker_buy_quote": 3909125.503341
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 2961.32,
          "high": 2964.16,
          "low": 2959.13,
          "close": 2961.79,
          "volume": 2039.1799,
          "close_time": 1769237999999,
          "quote_volume": 6039406.158005,
          "trades": 38122,
          "taker_buy_base": 1000.0492,
          "taker_buy_quote": 2961877.545869
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 2961.79,
          "high": 2962.4,
          "low": 2953.99,
          "close": 2957.34,
          "volume": 7722.5107,
          "close_time": 1769241599999,
          "quote_volume": 22833217.852486,
          "trades": 44238,
          "taker_buy_base": 4043.4883,
          "taker_buy_quote": 11953022.538128
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2957.34,
          "high": 2963.18,
          "low": 2954.77,
          "close": 2963.12,
          "volume": 2867.9166,
          "close_time": 1769245199999,
          "quote_volume": 8484540.407691,
          "trades": 38018,
          "taker_buy_base": 1292.7626,
          "taker_buy_quote": 3825489.84958
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 2963.13,
          "high": 2964.98,
          "low": 2960.1,
          "close": 2960.55,
          "volume": 1548.1336,
          "close_time": 1769248799999,
          "quote_volume": 4586014.294205,
          "trades": 28731,
          "taker_buy_base": 726.9453,
          "taker_buy_quote": 2153541.733732
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 2960.55,
          "high": 2962.2,
          "low": 2958.75,
          "close": 2961.66,
          "volume": 1666.157,
          "close_time": 1769252399999,
          "quote_volume": 4932543.872089,
          "trades": 26744,
          "taker_buy_base": 1047.0145,
          "taker_buy_quote": 3099648.137746
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 2961.66,
          "high": 2964.48,
          "low": 2960.47,
          "close": 2961.18,
          "volume": 1562.9538,
          "close_time": 1769255999999,
          "quote_volume": 4630240.684148,
          "trades": 23253,
          "taker_buy_base": 817.2152,
          "taker_buy_quote": 2421194.364794
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2961.17,
          "high": 2965.01,
          "low": 2959.49,
          "close": 2962.64,
          "volume": 3850.6809,
          "close_time": 1769259599999,
          "quote_volume": 11402353.648909,
          "trades": 31390,
          "taker_buy_base": 1232.3668,
          "taker_buy_quote": 3650125.606578
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 2962.65,
          "high": 2963.5,
          "low": 2948.4,
          "close": 2948.92,
          "volume": 3715.0482,
          "close_time": 1769263199999,
          "quote_volume": 10983771.886493,
          "trades": 32338,
          "taker_buy_base": 1164.4519,
          "taker_buy_quote": 3441190.847606
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 2948.92,
          "high": 2959.55,
          "low": 2943.84,
          "close": 2959.48,
          "volume": 6294.0764,
          "close_time": 1769266799999,
          "quote_volume": 18588891.545476,
          "trades": 86542,
          "taker_buy_base": 3301.3289,
          "taker_buy_quote": 9751638.490537
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 2959.49,
          "high": 2968.08,
          "low": 2955.57,
          "close": 2957.25,
          "volume": 7226.6559,
          "close_time": 1769270399999,
          "quote_volume": 21405186.13543,
          "trades": 74731,
          "taker_buy_base": 3331.0806,
          "taker_buy_quote": 9867599.623023
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2957.25,
          "high": 2961.62,
          "low": 2952.23,
          "close": 2958.9,
          "volume": 3048.4388,
          "close_time": 1769273999999,
          "quote_volume": 9013072.868589,
          "trades": 61852,
          "taker_buy_base": 1519.5672,
          "taker_buy_quote": 4493260.191665
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 2958.91,
          "high": 2966.1,
          "low": 2957.96,
          "close": 2964.3,
          "volume": 3149.78,
          "close_time": 1769277599999,
          "quote_volume": 9332081.430243,
          "trades": 50314,
          "taker_buy_base": 1525.0967,
          "taker_buy_quote": 4517918.935207
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 2964.31,
          "high": 2968.49,
          "low": 2961.99,
          "close": 2963.82,
          "volume": 4188.8084,
          "close_time": 1769281199999,
          "quote_volume": 12418136.774152,
          "trades": 34585,
          "taker_buy_base": 1715.6909,
          "taker_buy_quote": 5085126.680524
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 2963.82,
          "high": 2964.21,
          "low": 2952.44,
          "close": 2953.93,
          "volume": 3763.0544,
          "close_time": 1769284799999,
          "quote_volume": 11126361.585715,
          "trades": 38808,
          "taker_buy_base": 1224.896,
          "taker_buy_quote": 3621185.474316
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2953.94,
          "high": 2958.8,
          "low": 2953.76,
          "close": 2956.25,
          "volume": 2357.1118,
          "close_time": 1769288399999,
          "quote_volume": 6968679.860667,
          "trades": 28279,
          "taker_buy_base": 1695.6588,
          "taker_buy_quote": 5012932.731323
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 2956.26,
          "high": 2957.95,
          "low": 2949.23,
          "close": 2957.95,
          "volume": 3613.1329,
          "close_time": 1769291999999,
          "quote_volume": 10671237.451419,
          "trades": 40652,
          "taker_buy_base": 2341.5803,
          "taker_buy_quote": 6916282.153475
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 2957.95,
          "high": 2964.55,
          "low": 2957.94,
          "close": 2963.0,
          "volume": 2303.2091,
          "close_time": 1769295599999,
          "quote_volume": 6819581.728381,
          "trades": 37706,
          "taker_buy_base": 1121.7053,
          "taker_buy_quote": 3321470.16987
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 2963.0,
          "high": 2964.4,
          "low": 2952.54,
          "close": 2953.22,
          "volume": 5195.0935,
          "close_time": 1769299199999,
          "quote_volume": 15367131.590663,
          "trades": 55393,
          "taker_buy_base": 992.2977,
          "taker_buy_quote": 2934149.680645
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2953.23,
          "high": 2958.87,
          "low": 2952.54,
          "close": 2958.87,
          "volume": 1835.3665,
          "close_time": 1769302799999,
          "quote_volume": 5423277.055617,
          "trades": 46353,
          "taker_buy_base": 936.7613,
          "taker_buy_quote": 2767917.189496
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 2958.86,
          "high": 2960.29,
          "low": 2950.0,
          "close": 2955.15,
          "volume": 3953.2757,
          "close_time": 1769306399999,
          "quote_volume": 11681122.805,
          "trades": 44458,
          "taker_buy_base": 1717.9998,
          "taker_buy_quote": 5076372.660687
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 2955.16,
          "high": 2957.8,
          "low": 2953.1,
          "close": 2953.37,
          "volume": 1632.8242,
          "close_time": 1769309999999,
          "quote_volume": 4825262.695132,
          "trades": 31369,
          "taker_buy_base": 675.1043,
          "taker_buy_quote": 1995198.153758
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 2953.38,
          "high": 2954.1,
          "low": 2937.5,
          "close": 2942.6,
          "volume": 7212.5023,
          "close_time": 1769313599999,
          "quote_volume": 21226931.956872,
          "trades": 90688,
          "taker_buy_base": 2126.4914,
          "taker_buy_quote": 6257607.200427
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2942.59,
          "high": 2949.36,
          "low": 2940.45,
          "close": 2945.29,
          "volume": 5221.9103,
          "close_time": 1769317199999,
          "quote_volume": 15372338.830085,
          "trades": 79553,
          "taker_buy_base": 1555.7785,
          "taker_buy_quote": 4581932.880082
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 2945.29,
          "high": 2948.64,
          "low": 2942.17,
          "close": 2947.38,
          "volume": 1735.8472,
          "close_time": 1769320799999,
          "quote_volume": 5113252.704878,
          "trades": 39450,
          "taker_buy_base": 902.1658,
          "taker_buy_quote": 2657249.753531
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 2947.39,
          "high": 2947.77,
          "low": 2935.01,
          "close": 2944.24,
          "volume": 5987.1847,
          "close_time": 1769324399999,
          "quote_volume": 17608958.718324,
          "trades": 72835,
          "taker_buy_base": 2956.1289,
          "taker_buy_quote": 8695728.941671
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 2944.24,
          "high": 2944.24,
          "low": 2938.05,
          "close": 2939.57,
          "volume": 2182.5704,
          "close_time": 1769327999999,
          "quote_volume": 6418496.785553,
          "trades": 37234,
          "taker_buy_base": 747.5311,
          "taker_buy_quote": 2198684.844078
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2939.58,
          "high": 2944.8,
          "low": 2921.0,
          "close": 2929.08,
          "volume": 10209.794,
          "close_time": 1769331599999,
          "quote_volume": 29937824.388529,
          "trades": 112829,
          "taker_buy_base": 4957.4923,
          "taker_buy_quote": 14534030.834033
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 2929.08,
          "high": 2939.16,
          "low": 2926.66,
          "close": 2935.75,
          "volume": 6039.7226,
          "close_time": 1769335199999,
          "quote_volume": 17717674.160596,
          "trades": 80052,
          "taker_buy_base": 3727.2245,
          "taker_buy_quote": 10931413.747883
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 2935.75,
          "high": 2948.11,
          "low": 2935.74,
          "close": 2945.08,
          "volume": 5745.8939,
          "close_time": 1769338799999,
          "quote_volume": 16909110.560675,
          "trades": 75560,
          "taker_buy_base": 3002.1212,
          "taker_buy_quote": 8834275.715317
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 2945.09,
          "high": 2946.49,
          "low": 2932.36,
          "close": 2937.54,
          "volume": 4619.4614,
          "close_time": 1769342399999,
          "quote_volume": 13576448.709458,
          "trades": 76853,
          "taker_buy_base": 1714.0011,
          "taker_buy_quote": 5036189.050811
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2937.54,
          "high": 2944.95,
          "low": 2932.63,
          "close": 2942.38,
          "volume": 6754.5443,
          "close_time": 1769345999999,
          "quote_volume": 19852185.735314,
          "trades": 114319,
          "taker_buy_base": 3916.8749,
          "taker_buy_quote": 11513492.197401
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 2942.39,
          "high": 2945.37,
          "low": 2935.47,
          "close": 2941.68,
          "volume": 4572.2923,
          "close_time": 1769349599999,
          "quote_volume": 13447668.19475,
          "trades": 87003,
          "taker_buy_base": 2614.522,
          "taker_buy_quote": 7690161.605853
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 2941.69,
          "high": 2942.69,
          "low": 2924.76,
          "close": 2932.54,
          "volume": 9012.2128,
          "close_time": 1769353199999,
          "quote_volume": 26420070.400176,
          "trades": 161496,
          "taker_buy_base": 4719.6611,
          "taker_buy_quote": 13835274.603886
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 2932.53,
          "high": 2936.12,
          "low": 2922.08,
          "close": 2926.81,
          "volume": 4623.5708,
          "close_time": 1769356799999,
          "quote_volume": 13548907.908034,
          "trades": 131599,
          "taker_buy_base": 2514.0334,
          "taker_buy_quote": 7367065.810689
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2926.82,
          "high": 2927.78,
          "low": 2876.36,
          "close": 2896.98,
          "volume": 58280.185,
          "close_time": 1769360399999,
          "quote_volume": 168870695.897474,
          "trades": 602041,
          "taker_buy_base": 26121.4748,
          "taker_buy_quote": 75671261.981395
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 2896.99,
          "high": 2898.61,
          "low": 2879.05,
          "close": 2884.41,
          "volume": 10051.0689,
          "close_time": 1769363999999,
          "quote_volume": 29022085.293885,
          "trades": 224818,
          "taker_buy_base": 3409.4552,
          "taker_buy_quote": 9845286.932674
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 2884.41,
          "high": 2888.71,
          "low": 2828.05,
          "close": 2848.19,
          "volume": 70206.1269,
          "close_time": 1769367599999,
          "quote_volume": 200281961.549599,
          "trades": 607241,
          "taker_buy_base": 30433.4468,
          "taker_buy_quote": 86805921.414626
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 2848.2,
          "high": 2857.77,
          "low": 2797.2,
          "close": 2812.96,
          "volume": 55358.0255,
          "close_time": 1769371199999,
          "quote_volume": 156383154.800138,
          "trades": 558495,
          "taker_buy_base": 22828.646,
          "taker_buy_quote": 64504037.603432
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2812.96,
          "high": 2824.0,
          "low": 2787.0,
          "close": 2809.72,
          "volume": 38916.2688,
          "close_time": 1769374799999,
          "quote_volume": 109072312.335147,
          "trades": 411880,
          "taker_buy_base": 16827.2696,
          "taker_buy_quote": 47158284.243374
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 2809.72,
          "high": 2825.72,
          "low": 2802.57,
          "close": 2818.72,
          "volume": 22999.7762,
          "close_time": 1769378399999,
          "quote_volume": 64749560.503577,
          "trades": 301413,
          "taker_buy_base": 8959.0111,
          "taker_buy_quote": 25228412.653038
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 2818.73,
          "high": 2819.32,
          "low": 2790.0,
          "close": 2807.14,
          "volume": 21128.4243,
          "close_time": 1769381999999,
          "quote_volume": 59214099.816727,
          "trades": 246282,
          "taker_buy_base": 7756.8535,
          "taker_buy_quote": 21735700.476115
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 2807.14,
          "high": 2821.14,
          "low": 2787.0,
          "close": 2816.89,
          "volume": 21907.6836,
          "close_time": 1769385599999,
          "quote_volume": 61464494.147231,
          "trades": 403966,
          "taker_buy_base": 10013.7231,
          "taker_buy_quote": 28099899.386808
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2816.9,
          "high": 2847.26,
          "low": 2812.37,
          "close": 2841.65,
          "volume": 31383.74,
          "close_time": 1769389199999,
          "quote_volume": 88912398.503509,
          "trades": 413366,
          "taker_buy_base": 16800.3969,
          "taker_buy_quote": 47597078.939578
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 2841.66,
          "high": 2898.76,
          "low": 2838.62,
          "close": 2882.69,
          "volume": 35818.2489,
          "close_time": 1769392799999,
          "quote_volume": 102976800.564117,
          "trades": 436124,
          "taker_buy_base": 18674.546,
          "taker_buy_quote": 53673555.517376
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 2882.7,
          "high": 2885.39,
          "low": 2863.33,
          "close": 2865.98,
          "volume": 18026.5386,
          "close_time": 1769396399999,
          "quote_volume": 51812686.018456,
          "trades": 266977,
          "taker_buy_base": 6782.7497,
          "taker_buy_quote": 19495486.513826
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 2865.98,
          "high": 2872.49,
          "low": 2840.89,
          "close": 2850.68,
          "volume": 18228.1752,
          "close_time": 1769399999999,
          "quote_volume": 52028756.835432,
          "trades": 203871,
          "taker_buy_base": 7747.6944,
          "taker_buy_quote": 22112574.321473
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2850.69,
          "high": 2875.77,
          "low": 2849.91,
          "close": 2865.98,
          "volume": 16354.4759,
          "close_time": 1769403599999,
          "quote_volume": 46856057.327299,
          "trades": 194642,
          "taker_buy_base": 6212.462,
          "taker_buy_quote": 17794828.453478
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 2865.97,
          "high": 2873.32,
          "low": 2859.92,
          "close": 2869.65,
          "volume": 14879.2022,
          "close_time": 1769407199999,
          "quote_volume": 42643654.068145,
          "trades": 138990,
          "taker_buy_base": 4022.7035,
          "taker_buy_quote": 11530344.068117
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 2869.66,
          "high": 2891.83,
          "low": 2866.06,
          "close": 2891.64,
          "volume": 19629.3441,
          "close_time": 1769410799999,
          "quote_volume": 56532834.515817,
          "trades": 200233,
          "taker_buy_base": 9235.0484,
          "taker_buy_quote": 26606842.734095
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 2891.64,
          "high": 2911.61,
          "low": 2886.08,
          "close": 2904.32,
          "volume": 19586.5075,
          "close_time": 1769414399999,
          "quote_volume": 56765308.769998,
          "trades": 254132,
          "taker_buy_base": 9770.7138,
          "taker_buy_quote": 28316363.598465
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2904.32,
          "high": 2934.4,
          "low": 2897.14,
          "close": 2912.29,
          "volume": 26086.0016,
          "close_time": 1769417999999,
          "quote_volume": 76066322.062772,
          "trades": 255623,
          "taker_buy_base": 13540.123,
          "taker_buy_quote": 39481139.986627
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 2912.29,
          "high": 2913.56,
          "low": 2880.5,
          "close": 2885.87,
          "volume": 13808.9506,
          "close_time": 1769421599999,
          "quote_volume": 39953835.241995,
          "trades": 184949,
          "taker_buy_base": 5684.0455,
          "taker_buy_quote": 16442115.515912
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 2885.87,
          "high": 2901.74,
          "low": 2884.84,
          "close": 2896.28,
          "volume": 9764.3821,
          "close_time": 1769425199999,
          "quote_volume": 28286959.441619,
          "trades": 136236,
          "taker_buy_base": 6280.3939,
          "taker_buy_quote": 18194494.090939
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 2896.27,
          "high": 2900.66,
          "low": 2888.08,
          "close": 2892.15,
          "volume": 9041.6185,
          "close_time": 1769428799999,
          "quote_volume": 26176828.506756,
          "trades": 102795,
          "taker_buy_base": 4655.6042,
          "taker_buy_quote": 13483100.12993
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2892.15,
          "high": 2915.1,
          "low": 2892.15,
          "close": 2902.69,
          "volume": 8344.7501,
          "close_time": 1769432399999,
          "quote_volume": 24237520.751978,
          "trades": 133188,
          "taker_buy_base": 4183.5238,
          "taker_buy_quote": 12151947.13289
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 2902.69,
          "high": 2911.3,
          "low": 2897.04,
          "close": 2909.67,
          "volume": 7171.4715,
          "close_time": 1769435999999,
          "quote_volume": 20843981.388528,
          "trades": 147974,
          "taker_buy_base": 3719.8198,
          "taker_buy_quote": 10813240.528036
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 2909.66,
          "high": 2934.7,
          "low": 2875.77,
          "close": 2922.74,
          "volume": 59545.1399,
          "close_time": 1769439599999,
          "quote_volume": 172663970.82116,
          "trades": 581983,
          "taker_buy_base": 26387.6677,
          "taker_buy_quote": 76555745.551762
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 2922.75,
          "high": 2951.21,
          "low": 2887.69,
          "close": 2899.32,
          "volume": 40140.1945,
          "close_time": 1769443199999,
          "quote_volume": 117259590.32331,
          "trades": 586437,
          "taker_buy_base": 20556.1403,
          "taker_buy_quote": 60055054.681463
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2899.32,
          "high": 2918.0,
          "low": 2891.64,
          "close": 2901.5,
          "volume": 20494.4224,
          "close_time": 1769446799999,
          "quote_volume": 59557834.909063,
          "trades": 386534,
          "taker_buy_base": 11088.6056,
          "taker_buy_quote": 32233033.896276
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 2901.51,
          "high": 2915.89,
          "low": 2885.97,
          "close": 2909.42,
          "volume": 15668.7681,
          "close_time": 1769450399999,
          "quote_volume": 45460689.569763,
          "trades": 245440,
          "taker_buy_base": 9052.3669,
          "taker_buy_quote": 26272018.246881
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 2909.43,
          "high": 2932.68,
          "low": 2908.01,
          "close": 2932.01,
          "volume": 17587.109,
          "close_time": 1769453999999,
          "quote_volume": 51364038.54788,
          "trades": 236518,
          "taker_buy_base": 9842.44,
          "taker_buy_quote": 28744648.635581
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 2932.0,
          "high": 2936.06,
          "low": 2918.42,
          "close": 2923.12,
          "volume": 12566.3805,
          "close_time": 1769457599999,
          "quote_volume": 36817732.528716,
          "trades": 186392,
          "taker_buy_base": 6774.9325,
          "taker_buy_quote": 19852104.76
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2923.11,
          "high": 2929.47,
          "low": 2898.88,
          "close": 2901.82,
          "volume": 21876.3407,
          "close_time": 1769461199999,
          "quote_volume": 63842087.764499,
          "trades": 157364,
          "taker_buy_base": 7840.474,
          "taker_buy_quote": 22866265.862149
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 2901.82,
          "high": 2944.18,
          "low": 2895.82,
          "close": 2928.97,
          "volume": 24260.468,
          "close_time": 1769464799999,
          "quote_volume": 71003421.303877,
          "trades": 205811,
          "taker_buy_base": 16014.5007,
          "taker_buy_quote": 46870389.187732
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 2928.98,
          "high": 2936.88,
          "low": 2919.79,
          "close": 2927.22,
          "volume": 10070.1796,
          "close_time": 1769468399999,
          "quote_volume": 29480319.815469,
          "trades": 121483,
          "taker_buy_base": 4977.6646,
          "taker_buy_quote": 14572752.287468
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 2927.21,
          "high": 2945.32,
          "low": 2918.3,
          "close": 2930.35,
          "volume": 14836.9277,
          "close_time": 1769471999999,
          "quote_volume": 43514513.998437,
          "trades": 156508,
          "taker_buy_base": 9551.5276,
          "taker_buy_quote": 28016128.48414
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2930.35,
          "high": 2931.27,
          "low": 2918.0,
          "close": 2921.06,
          "volume": 10769.4464,
          "close_time": 1769475599999,
          "quote_volume": 31484295.659138,
          "trades": 127464,
          "taker_buy_base": 6854.5335,
          "taker_buy_quote": 20037400.828794
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 2921.05,
          "high": 2939.95,
          "low": 2912.44,
          "close": 2932.65,
          "volume": 11889.3556,
          "close_time": 1769479199999,
          "quote_volume": 34802835.245276,
          "trades": 140985,
          "taker_buy_base": 7887.7716,
          "taker_buy_quote": 23085596.294428
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 2932.65,
          "high": 2947.42,
          "low": 2932.65,
          "close": 2945.25,
          "volume": 19317.0803,
          "close_time": 1769482799999,
          "quote_volume": 56816761.492546,
          "trades": 137353,
          "taker_buy_base": 9415.2142,
          "taker_buy_quote": 27692583.313505
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 2945.25,
          "high": 2948.88,
          "low": 2936.5,
          "close": 2941.18,
          "volume": 16777.9882,
          "close_time": 1769486399999,
          "quote_volume": 49361910.211493,
          "trades": 137824,
          "taker_buy_base": 8144.7156,
          "taker_buy_quote": 23961521.940048
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2941.17,
          "high": 2957.04,
          "low": 2936.59,
          "close": 2940.7,
          "volume": 20559.8451,
          "close_time": 1769489999999,
          "quote_volume": 60580509.460222,
          "trades": 153273,
          "taker_buy_base": 9149.2477,
          "taker_buy_quote": 26959198.629652
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 2940.7,
          "high": 2942.08,
          "low": 2933.58,
          "close": 2939.28,
          "volume": 12073.6646,
          "close_time": 1769493599999,
          "quote_volume": 35472022.132154,
          "trades": 93769,
          "taker_buy_base": 5410.066,
          "taker_buy_quote": 15894637.011542
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 2939.29,
          "high": 2942.53,
          "low": 2924.35,
          "close": 2929.0,
          "volume": 13485.2139,
          "close_time": 1769497199999,
          "quote_volume": 39519215.273265,
          "trades": 75428,
          "taker_buy_base": 6498.0127,
          "taker_buy_quote": 19024621.331949
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 2929.0,
          "high": 2937.52,
          "low": 2927.5,
          "close": 2929.11,
          "volume": 6762.7827,
          "close_time": 1769500799999,
          "quote_volume": 19831393.878606,
          "trades": 67548,
          "taker_buy_base": 3030.72,
          "taker_buy_quote": 8889060.71553
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2929.11,
          "high": 2932.65,
          "low": 2920.0,
          "close": 2923.41,
          "volume": 9925.1233,
          "close_time": 1769504399999,
          "quote_volume": 29052549.504971,
          "trades": 87833,
          "taker_buy_base": 4125.0816,
          "taker_buy_quote": 12075487.395306
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 2923.41,
          "high": 2923.41,
          "low": 2906.93,
          "close": 2907.69,
          "volume": 17491.1512,
          "close_time": 1769507999999,
          "quote_volume": 50950310.855461,
          "trades": 139548,
          "taker_buy_base": 5059.4676,
          "taker_buy_quote": 14735445.743184
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 2907.69,
          "high": 2915.7,
          "low": 2901.68,
          "close": 2903.23,
          "volume": 16328.0809,
          "close_time": 1769511599999,
          "quote_volume": 47495266.144921,
          "trades": 122958,
          "taker_buy_base": 6043.4983,
          "taker_buy_quote": 17579327.904272
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 2903.24,
          "high": 2922.1,
          "low": 2899.77,
          "close": 2917.02,
          "volume": 11564.7888,
          "close_time": 1769515199999,
          "quote_volume": 33651895.918545,
          "trades": 110614,
          "taker_buy_base": 4539.8205,
          "taker_buy_quote": 13216831.046407
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2917.03,
          "high": 2927.94,
          "low": 2915.68,
          "close": 2918.28,
          "volume": 8710.6261,
          "close_time": 1769518799999,
          "quote_volume": 25456205.823866,
          "trades": 94273,
          "taker_buy_base": 4034.969,
          "taker_buy_quote": 11792807.848068
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 2918.28,
          "high": 2919.38,
          "low": 2905.93,
          "close": 2912.61,
          "volume": 6205.0358,
          "close_time": 1769522399999,
          "quote_volume": 18064775.803253,
          "trades": 118793,
          "taker_buy_base": 2959.2965,
          "taker_buy_quote": 8613731.505941
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 2912.61,
          "high": 2943.63,
          "low": 2907.22,
          "close": 2918.65,
          "volume": 29037.7268,
          "close_time": 1769525999999,
          "quote_volume": 84928950.432557,
          "trades": 435867,
          "taker_buy_base": 16544.7333,
          "taker_buy_quote": 48393997.656309
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 2918.65,
          "high": 2941.71,
          "low": 2913.03,
          "close": 2937.45,
          "volume": 23478.2224,
          "close_time": 1769529599999,
          "quote_volume": 68718546.410112,
          "trades": 424403,
          "taker_buy_base": 13610.9869,
          "taker_buy_quote": 39838878.456075
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2937.46,
          "high": 2998.52,
          "low": 2934.85,
          "close": 2990.81,
          "volume": 55579.6578,
          "close_time": 1769533199999,
          "quote_volume": 165330662.027839,
          "trades": 578292,
          "taker_buy_base": 29743.0447,
          "taker_buy_quote": 88480628.747577
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 2990.81,
          "high": 2994.5,
          "low": 2918.09,
          "close": 2930.3,
          "volume": 38519.0303,
          "close_time": 1769536799999,
          "quote_volume": 113562518.775506,
          "trades": 546446,
          "taker_buy_base": 16556.0728,
          "taker_buy_quote": 48812980.185683
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 2930.29,
          "high": 2989.77,
          "low": 2925.92,
          "close": 2978.21,
          "volume": 23281.691,
          "close_time": 1769540399999,
          "quote_volume": 68802982.851605,
          "trades": 392143,
          "taker_buy_base": 13520.4907,
          "taker_buy_quote": 39949389.640208
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 2978.22,
          "high": 2992.27,
          "low": 2965.61,
          "close": 2980.48,
          "volume": 13249.5643,
          "close_time": 1769543999999,
          "quote_volume": 39468138.060252,
          "trades": 254837,
          "taker_buy_base": 5823.0201,
          "taker_buy_quote": 17347579.691825
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2980.48,
          "high": 3027.99,
          "low": 2978.92,
          "close": 3020.77,
          "volume": 35359.6954,
          "close_time": 1769547599999,
          "quote_volume": 106373745.354071,
          "trades": 474600,
          "taker_buy_base": 20451.1682,
          "taker_buy_quote": 61513715.981644
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 3020.78,
          "high": 3030.3,
          "low": 3005.43,
          "close": 3015.82,
          "volume": 24179.6599,
          "close_time": 1769551199999,
          "quote_volume": 72961265.361382,
          "trades": 285905,
          "taker_buy_base": 9018.8061,
          "taker_buy_quote": 27214019.063806
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 3015.82,
          "high": 3023.87,
          "low": 3004.69,
          "close": 3020.0,
          "volume": 24001.5264,
          "close_time": 1769554799999,
          "quote_volume": 72398581.956536,
          "trades": 123474,
          "taker_buy_base": 7655.2733,
          "taker_buy_quote": 23081457.714115
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 3020.0,
          "high": 3035.08,
          "low": 3011.22,
          "close": 3026.77,
          "volume": 30245.4416,
          "close_time": 1769558399999,
          "quote_volume": 91452029.799784,
          "trades": 154809,
          "taker_buy_base": 13554.1619,
          "taker_buy_quote": 41000562.290724
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3026.77,
          "high": 3029.79,
          "low": 3015.74,
          "close": 3024.26,
          "volume": 7944.3433,
          "close_time": 1769561999999,
          "quote_volume": 24007164.401555,
          "trades": 122325,
          "taker_buy_base": 4077.5341,
          "taker_buy_quote": 12321515.815552
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 3024.26,
          "high": 3026.83,
          "low": 3007.5,
          "close": 3018.22,
          "volume": 5944.6043,
          "close_time": 1769565599999,
          "quote_volume": 17935390.221664,
          "trades": 132341,
          "taker_buy_base": 2883.9796,
          "taker_buy_quote": 8702235.706244
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 3018.21,
          "high": 3018.25,
          "low": 3005.49,
          "close": 3010.82,
          "volume": 4589.7907,
          "close_time": 1769569199999,
          "quote_volume": 13820663.39887,
          "trades": 118687,
          "taker_buy_base": 2042.1614,
          "taker_buy_quote": 6149345.926525
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 3010.82,
          "high": 3012.27,
          "low": 2996.55,
          "close": 3005.18,
          "volume": 8513.9202,
          "close_time": 1769572799999,
          "quote_volume": 25572805.911959,
          "trades": 117324,
          "taker_buy_base": 4041.344,
          "taker_buy_quote": 12138717.030794
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 3005.18,
          "high": 3006.89,
          "low": 2992.89,
          "close": 2999.64,
          "volume": 7746.2299,
          "close_time": 1769576399999,
          "quote_volume": 23228250.42356,
          "trades": 87074,
          "taker_buy_base": 3159.9959,
          "taker_buy_quote": 9476892.724489
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 2999.65,
          "high": 3008.83,
          "low": 2996.5,
          "close": 3004.47,
          "volume": 8328.537,
          "close_time": 1769579999999,
          "quote_volume": 25001873.738163,
          "trades": 80847,
          "taker_buy_base": 4768.336,
          "taker_buy_quote": 14315191.330816
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 3004.48,
          "high": 3018.33,
          "low": 3003.01,
          "close": 3014.47,
          "volume": 11630.243,
          "close_time": 1769583599999,
          "quote_volume": 35021029.348209,
          "trades": 115771,
          "taker_buy_base": 5956.4798,
          "taker_buy_quote": 17934769.842145
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 3014.47,
          "high": 3015.45,
          "low": 3002.29,
          "close": 3005.07,
          "volume": 7189.0754,
          "close_time": 1769587199999,
          "quote_volume": 21617296.129151,
          "trades": 74551,
          "taker_buy_base": 2978.7879,
          "taker_buy_quote": 8956883.958894
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 3005.07,
          "high": 3006.55,
          "low": 2988.7,
          "close": 2990.69,
          "volume": 8832.5764,
          "close_time": 1769590799999,
          "quote_volume": 26466534.504652,
          "trades": 127478,
          "taker_buy_base": 3757.2595,
          "taker_buy_quote": 11259670.032522
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 2990.68,
          "high": 3017.45,
          "low": 2986.59,
          "close": 3017.44,
          "volume": 13870.6946,
          "close_time": 1769594399999,
          "quote_volume": 41653640.658417,
          "trades": 157674,
          "taker_buy_base": 9180.5557,
          "taker_buy_quote": 27571361.198811
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 3017.45,
          "high": 3039.78,
          "low": 3013.11,
          "close": 3025.86,
          "volume": 18858.1508,
          "close_time": 1769597999999,
          "quote_volume": 57047198.711863,
          "trades": 214702,
          "taker_buy_base": 10277.2341,
          "taker_buy_quote": 31093301.379356
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 3025.86,
          "high": 3045.36,
          "low": 3014.92,
          "close": 3039.72,
          "volume": 16338.2894,
          "close_time": 1769601599999,
          "quote_volume": 49525594.208306,
          "trades": 225470,
          "taker_buy_base": 8727.8445,
          "taker_buy_quote": 26458038.632225
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 3039.71,
          "high": 3040.31,
          "low": 3023.78,
          "close": 3031.13,
          "volume": 13341.1615,
          "close_time": 1769605199999,
          "quote_volume": 40436611.776753,
          "trades": 218889,
          "taker_buy_base": 7340.7312,
          "taker_buy_quote": 22249778.028507
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 3031.14,
          "high": 3045.78,
          "low": 3029.55,
          "close": 3034.67,
          "volume": 15084.4603,
          "close_time": 1769608799999,
          "quote_volume": 45806616.876251,
          "trades": 210566,
          "taker_buy_base": 10075.9883,
          "taker_buy_quote": 30596582.253306
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 3034.68,
          "high": 3034.68,
          "low": 3007.64,
          "close": 3013.09,
          "volume": 19228.2114,
          "close_time": 1769612399999,
          "quote_volume": 58088238.262755,
          "trades": 431808,
          "taker_buy_base": 9420.9726,
          "taker_buy_quote": 28454209.609754
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 3013.09,
          "high": 3021.23,
          "low": 2983.67,
          "close": 3008.25,
          "volume": 31672.6289,
          "close_time": 1769615999999,
          "quote_volume": 95134355.174621,
          "trades": 498304,
          "taker_buy_base": 19290.2051,
          "taker_buy_quote": 57945825.138145
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 3008.25,
          "high": 3017.94,
          "low": 2996.08,
          "close": 2999.72,
          "volume": 8458.6532,
          "close_time": 1769619599999,
          "quote_volume": 25420224.865009,
          "trades": 263264,
          "taker_buy_base": 3567.5852,
          "taker_buy_quote": 10722559.880124
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 2999.72,
          "high": 3031.68,
          "low": 2989.41,
          "close": 3014.89,
          "volume": 15003.7291,
          "close_time": 1769623199999,
          "quote_volume": 45159211.781587,
          "trades": 271755,
          "taker_buy_base": 8201.9965,
          "taker_buy_quote": 24688632.735427
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 3014.89,
          "high": 3024.28,
          "low": 3000.11,
          "close": 3015.51,
          "volume": 16085.9316,
          "close_time": 1769626799999,
          "quote_volume": 48455415.760066,
          "trades": 259920,
          "taker_buy_base": 7997.2092,
          "taker_buy_quote": 24087328.671098
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 3015.51,
          "high": 3024.19,
          "low": 2996.85,
          "close": 3016.6,
          "volume": 25074.3802,
          "close_time": 1769630399999,
          "quote_volume": 75488971.707733,
          "trades": 602019,
          "taker_buy_base": 11182.7724,
          "taker_buy_quote": 33668162.357008
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 3016.6,
          "high": 3038.45,
          "low": 3008.25,
          "close": 3012.21,
          "volume": 13430.9508,
          "close_time": 1769633999999,
          "quote_volume": 40592997.783644,
          "trades": 299847,
          "taker_buy_base": 6663.1838,
          "taker_buy_quote": 20143411.691191
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 3012.21,
          "high": 3023.53,
          "low": 2996.66,
          "close": 3021.51,
          "volume": 9777.4609,
          "close_time": 1769637599999,
          "quote_volume": 29434274.273224,
          "trades": 208773,
          "taker_buy_base": 4812.8671,
          "taker_buy_quote": 14487532.191693
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 3021.51,
          "high": 3027.37,
          "low": 3008.83,
          "close": 3018.92,
          "volume": 4968.0787,
          "close_time": 1769641199999,
          "quote_volume": 14986894.806473,
          "trades": 97723,
          "taker_buy_base": 2299.5501,
          "taker_buy_quote": 6937801.110703
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 3018.92,
          "high": 3022.98,
          "low": 3008.3,
          "close": 3010.78,
          "volume": 4695.5533,
          "close_time": 1769644799999,
          "quote_volume": 14156423.01588,
          "trades": 123917,
          "taker_buy_base": 1853.0324,
          "taker_buy_quote": 5586558.703541
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3010.78,
          "high": 3013.5,
          "low": 2995.94,
          "close": 3009.49,
          "volume": 7396.7959,
          "close_time": 1769648399999,
          "quote_volume": 22228294.632856,
          "trades": 162551,
          "taker_buy_base": 3316.1293,
          "taker_buy_quote": 9965781.854936
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 3009.48,
          "high": 3011.55,
          "low": 2987.18,
          "close": 2992.71,
          "volume": 8718.9806,
          "close_time": 1769651999999,
          "quote_volume": 26121013.547649,
          "trades": 194002,
          "taker_buy_base": 3888.9626,
          "taker_buy_quote": 11651684.427354
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 2992.71,
          "high": 2999.21,
          "low": 2944.48,
          "close": 2959.23,
          "volume": 25130.6276,
          "close_time": 1769655599999,
          "quote_volume": 74605893.037268,
          "trades": 389675,
          "taker_buy_base": 9929.9566,
          "taker_buy_quote": 29470537.417739
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 2959.24,
          "high": 2972.73,
          "low": 2947.83,
          "close": 2952.52,
          "volume": 12996.3442,
          "close_time": 1769659199999,
          "quote_volume": 38464979.329315,
          "trades": 271931,
          "taker_buy_base": 6504.1534,
          "taker_buy_quote": 19254356.586524
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2952.52,
          "high": 2960.62,
          "low": 2937.55,
          "close": 2959.45,
          "volume": 11696.74,
          "close_time": 1769662799999,
          "quote_volume": 34501428.732454,
          "trades": 149473,
          "taker_buy_base": 5429.7172,
          "taker_buy_quote": 16017485.750827
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 2959.46,
          "high": 2965.69,
          "low": 2947.95,
          "close": 2951.61,
          "volume": 6625.4673,
          "close_time": 1769666399999,
          "quote_volume": 19595759.279341,
          "trades": 96754,
          "taker_buy_base": 3043.7355,
          "taker_buy_quote": 9004682.100944
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 2951.6,
          "high": 2959.5,
          "low": 2950.16,
          "close": 2955.97,
          "volume": 5890.8201,
          "close_time": 1769669999999,
          "quote_volume": 17407107.075347,
          "trades": 96849,
          "taker_buy_base": 2153.8624,
          "taker_buy_quote": 6365057.004669
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 2955.97,
          "high": 2964.93,
          "low": 2955.44,
          "close": 2961.54,
          "volume": 6729.7559,
          "close_time": 1769673599999,
          "quote_volume": 19918797.532363,
          "trades": 93094,
          "taker_buy_base": 4108.4175,
          "taker_buy_quote": 12160790.878065
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2961.54,
          "high": 2969.79,
          "low": 2943.56,
          "close": 2952.6,
          "volume": 15330.1663,
          "close_time": 1769677199999,
          "quote_volume": 45281070.444456,
          "trades": 174579,
          "taker_buy_base": 8113.3282,
          "taker_buy_quote": 23963788.976899
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 2952.59,
          "high": 2955.2,
          "low": 2942.37,
          "close": 2942.38,
          "volume": 9586.7934,
          "close_time": 1769680799999,
          "quote_volume": 28260016.648016,
          "trades": 91506,
          "taker_buy_base": 4481.5675,
          "taker_buy_quote": 13208732.946928
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 2942.38,
          "high": 2948.95,
          "low": 2941.36,
          "close": 2944.29,
          "volume": 6855.7262,
          "close_time": 1769684399999,
          "quote_volume": 20192816.147573,
          "trades": 84499,
          "taker_buy_base": 3879.351,
          "taker_buy_quote": 11425827.791091
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 2944.3,
          "high": 2945.42,
          "low": 2923.77,
          "close": 2929.29,
          "volume": 14851.0774,
          "close_time": 1769687999999,
          "quote_volume": 43546844.617125,
          "trades": 162682,
          "taker_buy_base": 5997.3242,
          "taker_buy_quote": 17586407.226396
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2929.29,
          "high": 2938.67,
          "low": 2925.89,
          "close": 2936.34,
          "volume": 5631.1151,
          "close_time": 1769691599999,
          "quote_volume": 16513002.895845,
          "trades": 98387,
          "taker_buy_base": 3084.1834,
          "taker_buy_quote": 9044600.444845
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 2936.34,
          "high": 2939.0,
          "low": 2931.62,
          "close": 2936.14,
          "volume": 3389.0588,
          "close_time": 1769695199999,
          "quote_volume": 9950968.95398,
          "trades": 60290,
          "taker_buy_base": 1826.7789,
          "taker_buy_quote": 5363908.808777
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 2936.15,
          "high": 2937.02,
          "low": 2875.7,
          "close": 2876.28,
          "volume": 28733.6143,
          "close_time": 1769698799999,
          "quote_volume": 83528636.605598,
          "trades": 434513,
          "taker_buy_base": 10599.8183,
          "taker_buy_quote": 30813685.111413
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 2876.29,
          "high": 2877.49,
          "low": 2797.01,
          "close": 2824.32,
          "volume": 102468.461,
          "close_time": 1769702399999,
          "quote_volume": 289806162.91314,
          "trades": 1208217,
          "taker_buy_base": 49363.4249,
          "taker_buy_quote": 139651730.362808
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 2824.31,
          "high": 2836.45,
          "low": 2801.58,
          "close": 2835.03,
          "volume": 81033.8684,
          "close_time": 1769705999999,
          "quote_volume": 228066172.426667,
          "trades": 629702,
          "taker_buy_base": 49659.298,
          "taker_buy_quote": 139767771.27792
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 2835.03,
          "high": 2860.05,
          "low": 2818.76,
          "close": 2824.34,
          "volume": 36994.3645,
          "close_time": 1769709599999,
          "quote_volume": 105083317.557693,
          "trades": 484619,
          "taker_buy_base": 18759.0691,
          "taker_buy_quote": 53305977.731176
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 2824.34,
          "high": 2834.44,
          "low": 2754.53,
          "close": 2763.98,
          "volume": 84813.1229,
          "close_time": 1769713199999,
          "quote_volume": 236950722.27247,
          "trades": 694014,
          "taker_buy_base": 31743.3027,
          "taker_buy_quote": 88594933.550389
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 2763.98,
          "high": 2811.34,
          "low": 2758.18,
          "close": 2797.53,
          "volume": 39427.9706,
          "close_time": 1769716799999,
          "quote_volume": 109786567.54931,
          "trades": 467027,
          "taker_buy_base": 21616.8988,
          "taker_buy_quote": 60203452.826192
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 2797.53,
          "high": 2812.32,
          "low": 2789.39,
          "close": 2805.85,
          "volume": 17205.7118,
          "close_time": 1769720399999,
          "quote_volume": 48158337.778681,
          "trades": 265410,
          "taker_buy_base": 9011.598,
          "taker_buy_quote": 25232107.25208
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 2805.85,
          "high": 2825.1,
          "low": 2805.36,
          "close": 2819.83,
          "volume": 14512.8165,
          "close_time": 1769723999999,
          "quote_volume": 40875106.719411,
          "trades": 250965,
          "taker_buy_base": 6818.7547,
          "taker_buy_quote": 19207045.578733
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 2819.83,
          "high": 2825.23,
          "low": 2810.55,
          "close": 2819.95,
          "volume": 6498.4327,
          "close_time": 1769727599999,
          "quote_volume": 18306674.873269,
          "trades": 98505,
          "taker_buy_base": 3276.6007,
          "taker_buy_quote": 9230421.894434
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 2819.96,
          "high": 2827.59,
          "low": 2812.77,
          "close": 2822.59,
          "volume": 8770.7664,
          "close_time": 1769731199999,
          "quote_volume": 24744614.469986,
          "trades": 120364,
          "taker_buy_base": 4333.5842,
          "taker_buy_quote": 12227503.578819
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2822.6,
          "high": 2828.65,
          "low": 2802.58,
          "close": 2805.0,
          "volume": 11904.1786,
          "close_time": 1769734799999,
          "quote_volume": 33482075.371393,
          "trades": 151710,
          "taker_buy_base": 4526.2298,
          "taker_buy_quote": 12737126.277987
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 2805.0,
          "high": 2813.31,
          "low": 2689.0,
          "close": 2747.15,
          "volume": 100722.8664,
          "close_time": 1769738399999,
          "quote_volume": 275772342.66015,
          "trades": 775813,
          "taker_buy_base": 43854.8359,
          "taker_buy_quote": 120065178.897073
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 2747.16,
          "high": 2751.29,
          "low": 2699.16,
          "close": 2736.56,
          "volume": 52452.4905,
          "close_time": 1769741999999,
          "quote_volume": 143103305.373745,
          "trades": 730935,
          "taker_buy_base": 24166.4538,
          "taker_buy_quote": 65942764.123482
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 2736.56,
          "high": 2748.34,
          "low": 2734.3,
          "close": 2741.11,
          "volume": 17234.9452,
          "close_time": 1769745599999,
          "quote_volume": 47236304.277406,
          "trades": 325193,
          "taker_buy_base": 8215.5516,
          "taker_buy_quote": 22517667.586513
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 2741.12,
          "high": 2774.83,
          "low": 2738.11,
          "close": 2752.99,
          "volume": 23751.0564,
          "close_time": 1769749199999,
          "quote_volume": 65509055.081736,
          "trades": 272302,
          "taker_buy_base": 11006.1905,
          "taker_buy_quote": 30366013.222051
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 2753.0,
          "high": 2760.61,
          "low": 2747.01,
          "close": 2747.02,
          "volume": 11869.7987,
          "close_time": 1769752799999,
          "quote_volume": 32673498.608061,
          "trades": 145298,
          "taker_buy_base": 4424.2507,
          "taker_buy_quote": 12182656.71744
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 2747.02,
          "high": 2748.54,
          "low": 2696.82,
          "close": 2718.56,
          "volume": 31051.1263,
          "close_time": 1769756399999,
          "quote_volume": 84588381.523798,
          "trades": 367501,
          "taker_buy_base": 12514.96,
          "taker_buy_quote": 34106414.93393
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 2718.57,
          "high": 2750.93,
          "low": 2718.14,
          "close": 2740.16,
          "volume": 36461.563,
          "close_time": 1769759999999,
          "quote_volume": 99780234.181878,
          "trades": 379621,
          "taker_buy_base": 22229.8838,
          "taker_buy_quote": 60828162.481114
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 2740.17,
          "high": 2748.41,
          "low": 2722.85,
          "close": 2737.43,
          "volume": 17392.8059,
          "close_time": 1769763599999,
          "quote_volume": 47594677.315004,
          "trades": 313905,
          "taker_buy_base": 8372.8692,
          "taker_buy_quote": 22916985.21103
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 2737.43,
          "high": 2743.91,
          "low": 2710.0,
          "close": 2721.93,
          "volume": 20444.465,
          "close_time": 1769767199999,
          "quote_volume": 55753490.600408,
          "trades": 333384,
          "taker_buy_base": 9934.9239,
          "taker_buy_quote": 27092613.615138
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 2721.93,
          "high": 2736.92,
          "low": 2711.37,
          "close": 2736.19,
          "volume": 12466.4061,
          "close_time": 1769770799999,
          "quote_volume": 33975390.656918,
          "trades": 277086,
          "taker_buy_base": 6634.9933,
          "taker_buy_quote": 18090308.645939
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 2736.19,
          "high": 2768.78,
          "low": 2734.57,
          "close": 2759.88,
          "volume": 14974.5409,
          "close_time": 1769774399999,
          "quote_volume": 41174375.733737,
          "trades": 230083,
          "taker_buy_base": 9288.2648,
          "taker_buy_quote": 25542112.446408
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 2759.87,
          "high": 2766.53,
          "low": 2738.07,
          "close": 2740.49,
          "volume": 14051.82,
          "close_time": 1769777999999,
          "quote_volume": 38655622.204969,
          "trades": 237644,
          "taker_buy_base": 6427.2846,
          "taker_buy_quote": 17678520.685225
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 2740.49,
          "high": 2751.24,
          "low": 2719.54,
          "close": 2730.0,
          "volume": 22328.5989,
          "close_time": 1769781599999,
          "quote_volume": 61033419.4045,
          "trades": 342529,
          "taker_buy_base": 10726.5602,
          "taker_buy_quote": 29323608.776524
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 2730.0,
          "high": 2764.82,
          "low": 2723.55,
          "close": 2737.42,
          "volume": 35122.1108,
          "close_time": 1769785199999,
          "quote_volume": 96339815.069369,
          "trades": 650197,
          "taker_buy_base": 18022.5227,
          "taker_buy_quote": 49446965.000777
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 2737.43,
          "high": 2752.84,
          "low": 2693.42,
          "close": 2729.47,
          "volume": 51736.8733,
          "close_time": 1769788799999,
          "quote_volume": 141100957.688395,
          "trades": 735901,
          "taker_buy_base": 25162.3899,
          "taker_buy_quote": 68661242.783833
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2729.46,
          "high": 2744.55,
          "low": 2706.22,
          "close": 2726.96,
          "volume": 30038.929,
          "close_time": 1769792399999,
          "quote_volume": 81973000.804463,
          "trades": 604093,
          "taker_buy_base": 15980.8328,
          "taker_buy_quote": 43620251.116804
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 2726.96,
          "high": 2740.99,
          "low": 2706.66,
          "close": 2712.53,
          "volume": 33260.1452,
          "close_time": 1769795999999,
          "quote_volume": 90526616.472073,
          "trades": 563079,
          "taker_buy_base": 17347.381,
          "taker_buy_quote": 47222648.096752
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 2712.52,
          "high": 2750.11,
          "low": 2636.01,
          "close": 2740.27,
          "volume": 104151.6581,
          "close_time": 1769799599999,
          "quote_volume": 279946308.626974,
          "trades": 1041706,
          "taker_buy_base": 51508.9297,
          "taker_buy_quote": 138593673.226895
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 2740.27,
          "high": 2761.46,
          "low": 2734.66,
          "close": 2742.4,
          "volume": 37551.6865,
          "close_time": 1769803199999,
          "quote_volume": 103163919.975969,
          "trades": 688304,
          "taker_buy_base": 18986.9253,
          "taker_buy_quote": 52164895.312851
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2742.39,
          "high": 2742.87,
          "low": 2664.82,
          "close": 2680.72,
          "volume": 66480.1275,
          "close_time": 1769806799999,
          "quote_volume": 179296700.480668,
          "trades": 851736,
          "taker_buy_base": 33409.1082,
          "taker_buy_quote": 90085339.199159
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 2680.72,
          "high": 2715.09,
          "low": 2677.6,
          "close": 2704.93,
          "volume": 27224.9129,
          "close_time": 1769810399999,
          "quote_volume": 73497065.13541,
          "trades": 340817,
          "taker_buy_base": 15583.6929,
          "taker_buy_quote": 42068875.538717
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 2704.94,
          "high": 2709.92,
          "low": 2693.21,
          "close": 2709.92,
          "volume": 12130.3423,
          "close_time": 1769813999999,
          "quote_volume": 32761122.526885,
          "trades": 194006,
          "taker_buy_base": 6188.6986,
          "taker_buy_quote": 16715736.350587
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 2709.91,
          "high": 2711.86,
          "low": 2694.59,
          "close": 2707.38,
          "volume": 8476.1777,
          "close_time": 1769817599999,
          "quote_volume": 22914269.314476,
          "trades": 108788,
          "taker_buy_base": 4252.4298,
          "taker_buy_quote": 11497540.629022
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2707.37,
          "high": 2714.64,
          "low": 2703.27,
          "close": 2706.48,
          "volume": 7010.5456,
          "close_time": 1769821199999,
          "quote_volume": 18990225.932891,
          "trades": 124675,
          "taker_buy_base": 4010.0216,
          "taker_buy_quote": 10863222.323155
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 2706.47,
          "high": 2714.53,
          "low": 2699.13,
          "close": 2700.0,
          "volume": 8314.5512,
          "close_time": 1769824799999,
          "quote_volume": 22496617.259318,
          "trades": 128024,
          "taker_buy_base": 4906.7371,
          "taker_buy_quote": 13275764.616033
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 2700.0,
          "high": 2708.64,
          "low": 2684.67,
          "close": 2702.05,
          "volume": 11096.2378,
          "close_time": 1769828399999,
          "quote_volume": 29912638.710755,
          "trades": 182797,
          "taker_buy_base": 6854.5849,
          "taker_buy_quote": 18481605.078922
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 2702.04,
          "high": 2706.47,
          "low": 2694.72,
          "close": 2695.86,
          "volume": 5186.1379,
          "close_time": 1769831999999,
          "quote_volume": 14004865.044313,
          "trades": 100634,
          "taker_buy_base": 3080.2371,
          "taker_buy_quote": 8317725.167331
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2695.86,
          "high": 2704.82,
          "low": 2693.0,
          "close": 2695.66,
          "volume": 5813.7768,
          "close_time": 1769835599999,
          "quote_volume": 15694103.633906,
          "trades": 85844,
          "taker_buy_base": 3508.1463,
          "taker_buy_quote": 9471129.46098
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 2695.66,
          "high": 2703.47,
          "low": 2690.8,
          "close": 2698.05,
          "volume": 7984.3101,
          "close_time": 1769839199999,
          "quote_volume": 21536190.93159,
          "trades": 93627,
          "taker_buy_base": 4916.448,
          "taker_buy_quote": 13260328.526776
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 2698.05,
          "high": 2701.0,
          "low": 2684.14,
          "close": 2692.9,
          "volume": 11530.8432,
          "close_time": 1769842799999,
          "quote_volume": 31032623.342321,
          "trades": 113159,
          "taker_buy_base": 6319.9182,
          "taker_buy_quote": 17007015.217711
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 2692.91,
          "high": 2693.81,
          "low": 2668.2,
          "close": 2680.06,
          "volume": 11148.3585,
          "close_time": 1769846399999,
          "quote_volume": 29892483.116178,
          "trades": 129583,
          "taker_buy_base": 5427.715,
          "taker_buy_quote": 14556697.279205
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2680.06,
          "high": 2683.49,
          "low": 2609.85,
          "close": 2644.03,
          "volume": 65964.1615,
          "close_time": 1769849999999,
          "quote_volume": 174057436.526197,
          "trades": 559373,
          "taker_buy_base": 30660.4261,
          "taker_buy_quote": 80859257.421651
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 2644.02,
          "high": 2659.8,
          "low": 2633.71,
          "close": 2648.35,
          "volume": 17355.9275,
          "close_time": 1769853599999,
          "quote_volume": 45943840.341538,
          "trades": 238143,
          "taker_buy_base": 8163.7422,
          "taker_buy_quote": 21614005.394656
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 2648.35,
          "high": 2655.7,
          "low": 2636.54,
          "close": 2651.67,
          "volume": 8989.4318,
          "close_time": 1769857199999,
          "quote_volume": 23791178.097027,
          "trades": 140417,
          "taker_buy_base": 4527.4695,
          "taker_buy_quote": 11985307.532294
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 2651.66,
          "high": 2651.67,
          "low": 2634.69,
          "close": 2640.72,
          "volume": 9642.074,
          "close_time": 1769860799999,
          "quote_volume": 25487566.733273,
          "trades": 133181,
          "taker_buy_base": 3357.9116,
          "taker_buy_quote": 8877248.013961
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2640.72,
          "high": 2644.43,
          "low": 2628.63,
          "close": 2633.55,
          "volume": 15841.5884,
          "close_time": 1769864399999,
          "quote_volume": 41773241.459256,
          "trades": 224605,
          "taker_buy_base": 7717.4444,
          "taker_buy_quote": 20355989.959449
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 2633.55,
          "high": 2636.97,
          "low": 2618.0,
          "close": 2629.14,
          "volume": 19347.5696,
          "close_time": 1769867999999,
          "quote_volume": 50825378.573184,
          "trades": 288860,
          "taker_buy_base": 8526.6419,
          "taker_buy_quote": 22398976.888784
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 2629.14,
          "high": 2636.16,
          "low": 2510.01,
          "close": 2538.69,
          "volume": 151198.8755,
          "close_time": 1769871599999,
          "quote_volume": 386467310.46647,
          "trades": 1021462,
          "taker_buy_base": 68135.1668,
          "taker_buy_quote": 173959961.721546
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 2538.69,
          "high": 2554.89,
          "low": 2526.38,
          "close": 2534.2,
          "volume": 39821.6242,
          "close_time": 1769875199999,
          "quote_volume": 101192189.685576,
          "trades": 470597,
          "taker_buy_base": 21482.3182,
          "taker_buy_quote": 54594009.114528
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 2534.2,
          "high": 2551.26,
          "low": 2468.06,
          "close": 2482.71,
          "volume": 88576.4258,
          "close_time": 1769878799999,
          "quote_volume": 222512443.811453,
          "trades": 719898,
          "taker_buy_base": 39956.8986,
          "taker_buy_quote": 100473730.338627
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 2482.71,
          "high": 2495.43,
          "low": 2370.0,
          "close": 2403.39,
          "volume": 180516.4972,
          "close_time": 1769882399999,
          "quote_volume": 437326456.595912,
          "trades": 1203780,
          "taker_buy_base": 77854.0077,
          "taker_buy_quote": 188624585.66089
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 2403.39,
          "high": 2417.42,
          "low": 2250.0,
          "close": 2381.08,
          "volume": 204390.8215,
          "close_time": 1769885999999,
          "quote_volume": 480562130.837516,
          "trades": 1056957,
          "taker_buy_base": 95037.5832,
          "taker_buy_quote": 223638911.607757
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 2381.07,
          "high": 2433.66,
          "low": 2372.37,
          "close": 2382.82,
          "volume": 89128.6363,
          "close_time": 1769889599999,
          "quote_volume": 213875180.766734,
          "trades": 743957,
          "taker_buy_base": 43195.8077,
          "taker_buy_quote": 103673401.948781
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 2382.83,
          "high": 2407.24,
          "low": 2355.24,
          "close": 2382.61,
          "volume": 42997.5482,
          "close_time": 1769893199999,
          "quote_volume": 102206488.545686,
          "trades": 454922,
          "taker_buy_base": 20333.6754,
          "taker_buy_quote": 48341827.96173
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 2382.6,
          "high": 2423.92,
          "low": 2373.21,
          "close": 2419.6,
          "volume": 42879.7871,
          "close_time": 1769896799999,
          "quote_volume": 102952322.857334,
          "trades": 548014,
          "taker_buy_base": 21934.6609,
          "taker_buy_quote": 52674423.853747
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 2419.6,
          "high": 2424.98,
          "low": 2406.34,
          "close": 2419.59,
          "volume": 15968.4957,
          "close_time": 1769900399999,
          "quote_volume": 38583213.874916,
          "trades": 201532,
          "taker_buy_base": 6687.2563,
          "taker_buy_quote": 16162563.096092
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 2419.58,
          "high": 2473.77,
          "low": 2416.94,
          "close": 2451.95,
          "volume": 52393.4878,
          "close_time": 1769903999999,
          "quote_volume": 128237494.177968,
          "trades": 341256,
          "taker_buy_base": 23835.3868,
          "taker_buy_quote": 58330991.768063
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2451.96,
          "high": 2475.98,
          "low": 2446.12,
          "close": 2452.18,
          "volume": 31996.0758,
          "close_time": 1769907599999,
          "quote_volume": 78724304.879748,
          "trades": 441442,
          "taker_buy_base": 12526.2629,
          "taker_buy_quote": 30832501.702618
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 2452.18,
          "high": 2455.61,
          "low": 2429.15,
          "close": 2444.7,
          "volume": 25046.808,
          "close_time": 1769911199999,
          "quote_volume": 61125510.858843,
          "trades": 401089,
          "taker_buy_base": 9941.7467,
          "taker_buy_quote": 24265795.962841
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 2444.7,
          "high": 2461.81,
          "low": 2440.24,
          "close": 2452.61,
          "volume": 18593.7778,
          "close_time": 1769914799999,
          "quote_volume": 45578789.093793,
          "trades": 335206,
          "taker_buy_base": 8100.1067,
          "taker_buy_quote": 19856988.61028
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 2452.61,
          "high": 2456.62,
          "low": 2438.13,
          "close": 2445.46,
          "volume": 17349.576,
          "close_time": 1769918399999,
          "quote_volume": 42421545.824119,
          "trades": 276894,
          "taker_buy_base": 4571.9041,
          "taker_buy_quote": 11182380.075774
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 2445.46,
          "high": 2454.66,
          "low": 2441.52,
          "close": 2448.23,
          "volume": 14512.1428,
          "close_time": 1769921999999,
          "quote_volume": 35541445.697267,
          "trades": 235573,
          "taker_buy_base": 4635.6856,
          "taker_buy_quote": 11352240.047427
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 2448.23,
          "high": 2449.44,
          "low": 2424.56,
          "close": 2430.51,
          "volume": 27364.6736,
          "close_time": 1769925599999,
          "quote_volume": 66712169.033264,
          "trades": 276433,
          "taker_buy_base": 9505.5459,
          "taker_buy_quote": 23167911.973238
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 2430.52,
          "high": 2440.0,
          "low": 2408.17,
          "close": 2418.65,
          "volume": 39396.8089,
          "close_time": 1769929199999,
          "quote_volume": 95542306.876124,
          "trades": 373722,
          "taker_buy_base": 15029.7179,
          "taker_buy_quote": 36439529.966096
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 2418.66,
          "high": 2438.79,
          "low": 2393.46,
          "close": 2411.22,
          "volume": 41360.5907,
          "close_time": 1769932799999,
          "quote_volume": 99742273.103242,
          "trades": 473282,
          "taker_buy_base": 16535.8559,
          "taker_buy_quote": 39871932.465249
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 2411.22,
          "high": 2428.37,
          "low": 2396.57,
          "close": 2412.95,
          "volume": 26787.2595,
          "close_time": 1769936399999,
          "quote_volume": 64591169.625056,
          "trades": 370020,
          "taker_buy_base": 10632.6665,
          "taker_buy_quote": 25645931.077159
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 2412.95,
          "high": 2438.22,
          "low": 2406.63,
          "close": 2432.23,
          "volume": 13076.8797,
          "close_time": 1769939999999,
          "quote_volume": 31648703.156213,
          "trades": 233618,
          "taker_buy_base": 6078.3962,
          "taker_buy_quote": 14718149.949796
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 2432.23,
          "high": 2438.98,
          "low": 2376.1,
          "close": 2381.03,
          "volume": 35950.3688,
          "close_time": 1769943599999,
          "quote_volume": 86397705.909716,
          "trades": 483773,
          "taker_buy_base": 10762.8735,
          "taker_buy_quote": 25861556.881562
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 2381.04,
          "high": 2423.9,
          "low": 2381.03,
          "close": 2411.86,
          "volume": 24016.0062,
          "close_time": 1769947199999,
          "quote_volume": 57668778.859915,
          "trades": 339680,
          "taker_buy_base": 11127.669,
          "taker_buy_quote": 26728777.82174
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 2411.86,
          "high": 2412.47,
          "low": 2365.0,
          "close": 2396.02,
          "volume": 35212.3148,
          "close_time": 1769950799999,
          "quote_volume": 84368483.539773,
          "trades": 291409,
          "taker_buy_base": 12296.0308,
          "taker_buy_quote": 29492466.698424
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 2396.01,
          "high": 2410.53,
          "low": 2370.1,
          "close": 2381.13,
          "volume": 16675.0461,
          "close_time": 1769954399999,
          "quote_volume": 39888323.154984,
          "trades": 306342,
          "taker_buy_base": 7623.5762,
          "taker_buy_quote": 18239650.625836
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 2381.13,
          "high": 2389.57,
          "low": 2326.96,
          "close": 2373.07,
          "volume": 58996.7022,
          "close_time": 1769957999999,
          "quote_volume": 139201357.339404,
          "trades": 777188,
          "taker_buy_base": 26162.4995,
          "taker_buy_quote": 61769490.336994
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 2373.07,
          "high": 2373.07,
          "low": 2285.4,
          "close": 2315.39,
          "volume": 104485.0708,
          "close_time": 1769961599999,
          "quote_volume": 242054954.094215,
          "trades": 921004,
          "taker_buy_base": 40346.5857,
          "taker_buy_quote": 93467106.508747
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 2315.47,
          "high": 2333.15,
          "low": 2284.17,
          "close": 2304.06,
          "volume": 65276.3945,
          "close_time": 1769965199999,
          "quote_volume": 150671564.242045,
          "trades": 717441,
          "taker_buy_base": 26475.2833,
          "taker_buy_quote": 61111888.740007
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 2304.07,
          "high": 2321.94,
          "low": 2296.92,
          "close": 2313.96,
          "volume": 66387.2351,
          "close_time": 1769968799999,
          "quote_volume": 153105465.733151,
          "trades": 462831,
          "taker_buy_base": 41964.7155,
          "taker_buy_quote": 96753217.359819
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 2313.96,
          "high": 2377.99,
          "low": 2313.33,
          "close": 2350.97,
          "volume": 62483.8957,
          "close_time": 1769972399999,
          "quote_volume": 146806022.162976,
          "trades": 565375,
          "taker_buy_base": 33931.5797,
          "taker_buy_quote": 79732818.253754
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 2350.96,
          "high": 2356.0,
          "low": 2306.29,
          "close": 2320.35,
          "volume": 42306.8961,
          "close_time": 1769975999999,
          "quote_volume": 98612891.959937,
          "trades": 438812,
          "taker_buy_base": 22923.2194,
          "taker_buy_quote": 53407219.452483
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 2320.35,
          "high": 2349.24,
          "low": 2298.56,
          "close": 2316.36,
          "volume": 49601.9957,
          "close_time": 1769979599999,
          "quote_volume": 115156301.97515,
          "trades": 500175,
          "taker_buy_base": 26861.3501,
          "taker_buy_quote": 62386779.889698
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 2316.35,
          "high": 2319.57,
          "low": 2279.16,
          "close": 2290.58,
          "volume": 42305.8418,
          "close_time": 1769983199999,
          "quote_volume": 97293252.411791,
          "trades": 528178,
          "taker_buy_base": 19275.1984,
          "taker_buy_quote": 44333710.884758
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 2290.59,
          "high": 2334.9,
          "low": 2287.18,
          "close": 2319.33,
          "volume": 30333.6734,
          "close_time": 1769986799999,
          "quote_volume": 70137242.104631,
          "trades": 409560,
          "taker_buy_base": 15387.6338,
          "taker_buy_quote": 35576611.622548
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 2319.33,
          "high": 2321.69,
          "low": 2222.0,
          "close": 2270.15,
          "volume": 137057.9126,
          "close_time": 1769990399999,
          "quote_volume": 309837936.992388,
          "trades": 879590,
          "taker_buy_base": 63183.5416,
          "taker_buy_quote": 142932764.897901
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2270.16,
          "high": 2324.17,
          "low": 2242.33,
          "close": 2293.2,
          "volume": 60689.7837,
          "close_time": 1769993999999,
          "quote_volume": 139252305.155298,
          "trades": 751206,
          "taker_buy_base": 29455.1121,
          "taker_buy_quote": 67594477.697455
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 2293.21,
          "high": 2318.66,
          "low": 2250.13,
          "close": 2291.29,
          "volume": 43004.2794,
          "close_time": 1769997599999,
          "quote_volume": 98421064.198175,
          "trades": 564596,
          "taker_buy_base": 20992.0798,
          "taker_buy_quote": 48064312.669673
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 2291.3,
          "high": 2300.51,
          "low": 2259.48,
          "close": 2262.27,
          "volume": 39005.3798,
          "close_time": 1770001199999,
          "quote_volume": 88946373.257941,
          "trades": 457929,
          "taker_buy_base": 17768.1532,
          "taker_buy_quote": 40526467.29774
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 2262.27,
          "high": 2267.67,
          "low": 2166.14,
          "close": 2239.02,
          "volume": 155660.4702,
          "close_time": 1770004799999,
          "quote_volume": 343542197.033947,
          "trades": 1027429,
          "taker_buy_base": 69240.7001,
          "taker_buy_quote": 152750576.215448
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 2239.01,
          "high": 2268.0,
          "low": 2207.55,
          "close": 2240.54,
          "volume": 41154.0244,
          "close_time": 1770008399999,
          "quote_volume": 92141971.111453,
          "trades": 452151,
          "taker_buy_base": 21422.7748,
          "taker_buy_quote": 47960435.583923
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 2240.54,
          "high": 2243.11,
          "low": 2184.95,
          "close": 2198.02,
          "volume": 61147.3626,
          "close_time": 1770011999999,
          "quote_volume": 134867026.600944,
          "trades": 571422,
          "taker_buy_base": 29071.0682,
          "taker_buy_quote": 64112922.876599
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 2198.02,
          "high": 2240.5,
          "low": 2157.14,
          "close": 2227.44,
          "volume": 141581.6742,
          "close_time": 1770015599999,
          "quote_volume": 310636758.688918,
          "trades": 782941,
          "taker_buy_base": 76548.5428,
          "taker_buy_quote": 168026833.176448
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 2227.43,
          "high": 2253.16,
          "low": 2217.57,
          "close": 2228.93,
          "volume": 57911.8795,
          "close_time": 1770019199999,
          "quote_volume": 129369175.958958,
          "trades": 508491,
          "taker_buy_base": 32811.4752,
          "taker_buy_quote": 73310292.411775
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 2228.93,
          "high": 2258.62,
          "low": 2228.93,
          "close": 2249.33,
          "volume": 37267.1747,
          "close_time": 1770022799999,
          "quote_volume": 83652009.294255,
          "trades": 425750,
          "taker_buy_base": 19773.3389,
          "taker_buy_quote": 44379342.884389
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 2249.33,
          "high": 2319.0,
          "low": 2237.57,
          "close": 2291.57,
          "volume": 56425.2896,
          "close_time": 1770026399999,
          "quote_volume": 128717924.142098,
          "trades": 535543,
          "taker_buy_base": 28396.7667,
          "taker_buy_quote": 64806079.964834
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 2291.58,
          "high": 2299.67,
          "low": 2273.52,
          "close": 2277.8,
          "volume": 41471.2155,
          "close_time": 1770029999999,
          "quote_volume": 94715332.5827,
          "trades": 351382,
          "taker_buy_base": 21842.1402,
          "taker_buy_quote": 49889992.524103
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 2277.8,
          "high": 2298.01,
          "low": 2273.5,
          "close": 2282.32,
          "volume": 67266.3649,
          "close_time": 1770033599999,
          "quote_volume": 153637788.620996,
          "trades": 295896,
          "taker_buy_base": 32850.7009,
          "taker_buy_quote": 75045293.753358
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 2282.32,
          "high": 2318.13,
          "low": 2282.01,
          "close": 2311.66,
          "volume": 36325.7143,
          "close_time": 1770037199999,
          "quote_volume": 83695092.118,
          "trades": 349637,
          "taker_buy_base": 17792.6195,
          "taker_buy_quote": 41002206.009416
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 2311.65,
          "high": 2335.9,
          "low": 2302.45,
          "close": 2327.93,
          "volume": 29550.5716,
          "close_time": 1770040799999,
          "quote_volume": 68509874.164293,
          "trades": 323920,
          "taker_buy_base": 15746.5793,
          "taker_buy_quote": 36516181.461987
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 2327.93,
          "high": 2367.68,
          "low": 2274.19,
          "close": 2328.94,
          "volume": 115148.8907,
          "close_time": 1770044399999,
          "quote_volume": 268376825.758073,
          "trades": 851855,
          "taker_buy_base": 57277.0197,
          "taker_buy_quote": 133571783.785823
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 2328.93,
          "high": 2396.62,
          "low": 2320.0,
          "close": 2372.71,
          "volume": 79805.834,
          "close_time": 1770047999999,
          "quote_volume": 188574501.832863,
          "trades": 766764,
          "taker_buy_base": 37568.3279,
          "taker_buy_quote": 88745364.785623
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 2372.71,
          "high": 2387.31,
          "low": 2349.9,
          "close": 2358.71,
          "volume": 40086.108,
          "close_time": 1770051599999,
          "quote_volume": 95032557.40635,
          "trades": 386808,
          "taker_buy_base": 16269.8855,
          "taker_buy_quote": 38602264.050139
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 2358.71,
          "high": 2381.59,
          "low": 2345.74,
          "close": 2356.54,
          "volume": 34835.4371,
          "close_time": 1770055199999,
          "quote_volume": 82287893.586531,
          "trades": 305524,
          "taker_buy_base": 16017.1957,
          "taker_buy_quote": 37858979.083256
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 2356.53,
          "high": 2359.78,
          "low": 2332.74,
          "close": 2345.22,
          "volume": 29357.1037,
          "close_time": 1770058799999,
          "quote_volume": 68910199.49918,
          "trades": 299441,
          "taker_buy_base": 11936.6019,
          "taker_buy_quote": 28024249.896239
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 2345.22,
          "high": 2351.17,
          "low": 2327.68,
          "close": 2331.54,
          "volume": 19470.9225,
          "close_time": 1770062399999,
          "quote_volume": 45564937.683643,
          "trades": 254875,
          "taker_buy_base": 9497.2199,
          "taker_buy_quote": 22227721.043787
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 2331.52,
          "high": 2340.78,
          "low": 2313.33,
          "close": 2322.07,
          "volume": 25644.5405,
          "close_time": 1770065999999,
          "quote_volume": 59629904.725434,
          "trades": 368324,
          "taker_buy_base": 13203.0923,
          "taker_buy_quote": 30705653.079582
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 2322.07,
          "high": 2345.2,
          "low": 2319.21,
          "close": 2342.04,
          "volume": 14736.4581,
          "close_time": 1770069599999,
          "quote_volume": 34424457.7063,
          "trades": 214631,
          "taker_buy_base": 8400.9332,
          "taker_buy_quote": 19626008.671639
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 2342.04,
          "high": 2354.99,
          "low": 2336.0,
          "close": 2351.29,
          "volume": 10355.6396,
          "close_time": 1770073199999,
          "quote_volume": 24300536.818705,
          "trades": 151388,
          "taker_buy_base": 5425.6803,
          "taker_buy_quote": 12733475.075121
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 2351.3,
          "high": 2355.55,
          "low": 2340.0,
          "close": 2347.02,
          "volume": 10633.0928,
          "close_time": 1770076799999,
          "quote_volume": 24970578.296435,
          "trades": 151253,
          "taker_buy_base": 5108.9339,
          "taker_buy_quote": 11998745.355411
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2347.01,
          "high": 2355.77,
          "low": 2325.23,
          "close": 2353.98,
          "volume": 20152.9167,
          "close_time": 1770080399999,
          "quote_volume": 47179660.69021,
          "trades": 294791,
          "taker_buy_base": 8969.9944,
          "taker_buy_quote": 21001457.074312
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 2353.98,
          "high": 2359.88,
          "low": 2337.87,
          "close": 2354.68,
          "volume": 18244.219,
          "close_time": 1770083999999,
          "quote_volume": 42851802.886471,
          "trades": 314269,
          "taker_buy_base": 6997.7444,
          "taker_buy_quote": 16439817.002036
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 2354.69,
          "high": 2354.87,
          "low": 2297.13,
          "close": 2298.72,
          "volume": 25890.3164,
          "close_time": 1770087599999,
          "quote_volume": 60129479.62555,
          "trades": 359604,
          "taker_buy_base": 10307.0081,
          "taker_buy_quote": 23939685.365123
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 2298.72,
          "high": 2345.15,
          "low": 2284.48,
          "close": 2344.03,
          "volume": 28192.8775,
          "close_time": 1770091199999,
          "quote_volume": 65178704.871219,
          "trades": 375226,
          "taker_buy_base": 15741.8826,
          "taker_buy_quote": 36413480.45524
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 2343.99,
          "high": 2354.99,
          "low": 2333.31,
          "close": 2345.57,
          "volume": 58243.0576,
          "close_time": 1770094799999,
          "quote_volume": 136525436.971252,
          "trades": 222606,
          "taker_buy_base": 39776.9989,
          "taker_buy_quote": 93240939.347405
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 2345.57,
          "high": 2345.79,
          "low": 2315.0,
          "close": 2316.12,
          "volume": 36438.2864,
          "close_time": 1770098399999,
          "quote_volume": 84868782.074084,
          "trades": 219720,
          "taker_buy_base": 19813.8938,
          "taker_buy_quote": 46149910.122473
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 2316.13,
          "high": 2328.49,
          "low": 2298.44,
          "close": 2320.48,
          "volume": 22606.6425,
          "close_time": 1770101999999,
          "quote_volume": 52315621.474284,
          "trades": 245728,
          "taker_buy_base": 11278.9368,
          "taker_buy_quote": 26105768.123294
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 2320.48,
          "high": 2333.61,
          "low": 2312.8,
          "close": 2323.12,
          "volume": 25649.6096,
          "close_time": 1770105599999,
          "quote_volume": 59623092.566201,
          "trades": 251111,
          "taker_buy_base": 13363.1718,
          "taker_buy_quote": 31064231.051773
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2323.13,
          "high": 2332.57,
          "low": 2309.2,
          "close": 2315.77,
          "volume": 20330.0489,
          "close_time": 1770109199999,
          "quote_volume": 47204655.863536,
          "trades": 257785,
          "taker_buy_base": 10506.8862,
          "taker_buy_quote": 24399704.674735
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 2315.77,
          "high": 2318.9,
          "low": 2262.15,
          "close": 2292.06,
          "volume": 48287.7233,
          "close_time": 1770112799999,
          "quote_volume": 110525380.517509,
          "trades": 428493,
          "taker_buy_base": 23716.3219,
          "taker_buy_quote": 54281422.758045
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 2292.06,
          "high": 2299.94,
          "low": 2276.7,
          "close": 2281.79,
          "volume": 16482.4883,
          "close_time": 1770116399999,
          "quote_volume": 37701913.032231,
          "trades": 238256,
          "taker_buy_base": 8846.0261,
          "taker_buy_quote": 20233613.603271
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 2281.79,
          "high": 2288.49,
          "low": 2270.39,
          "close": 2276.68,
          "volume": 40694.3986,
          "close_time": 1770119999999,
          "quote_volume": 92715661.146265,
          "trades": 265293,
          "taker_buy_base": 19997.0801,
          "taker_buy_quote": 45554004.945022
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2276.68,
          "high": 2306.01,
          "low": 2272.21,
          "close": 2301.32,
          "volume": 27004.257,
          "close_time": 1770123599999,
          "quote_volume": 61910671.037546,
          "trades": 287551,
          "taker_buy_base": 14217.6807,
          "taker_buy_quote": 32587059.448809
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 2301.31,
          "high": 2317.65,
          "low": 2296.44,
          "close": 2312.21,
          "volume": 22529.4225,
          "close_time": 1770127199999,
          "quote_volume": 51946774.275583,
          "trades": 285199,
          "taker_buy_base": 11063.7538,
          "taker_buy_quote": 25507152.671487
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 2312.22,
          "high": 2316.96,
          "low": 2255.02,
          "close": 2257.2,
          "volume": 50376.2654,
          "close_time": 1770130799999,
          "quote_volume": 115206116.929667,
          "trades": 684993,
          "taker_buy_base": 23673.4301,
          "taker_buy_quote": 54145157.626914
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 2257.19,
          "high": 2313.43,
          "low": 2251.94,
          "close": 2303.2,
          "volume": 65777.0774,
          "close_time": 1770134399999,
          "quote_volume": 150333842.147789,
          "trades": 840168,
          "taker_buy_base": 33324.4593,
          "taker_buy_quote": 76170727.393612
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 2303.21,
          "high": 2303.4,
          "low": 2235.19,
          "close": 2240.6,
          "volume": 107134.5482,
          "close_time": 1770137999999,
          "quote_volume": 241364122.247173,
          "trades": 707674,
          "taker_buy_base": 55080.8967,
          "taker_buy_quote": 124021836.109449
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 2240.6,
          "high": 2244.58,
          "low": 2193.5,
          "close": 2195.11,
          "volume": 111725.7898,
          "close_time": 1770141599999,
          "quote_volume": 247760812.316528,
          "trades": 785399,
          "taker_buy_base": 64224.0576,
          "taker_buy_quote": 142403583.391979
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 2195.11,
          "high": 2206.98,
          "low": 2110.0,
          "close": 2120.65,
          "volume": 171392.473,
          "close_time": 1770145199999,
          "quote_volume": 368508440.397075,
          "trades": 1128763,
          "taker_buy_base": 76355.2931,
          "taker_buy_quote": 164165941.656218
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 2120.65,
          "high": 2218.4,
          "low": 2112.08,
          "close": 2205.28,
          "volume": 109307.3092,
          "close_time": 1770148799999,
          "quote_volume": 238068515.014763,
          "trades": 907459,
          "taker_buy_base": 57282.5231,
          "taker_buy_quote": 124726374.333776
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 2205.27,
          "high": 2343.82,
          "low": 2188.25,
          "close": 2299.46,
          "volume": 150442.909,
          "close_time": 1770152399999,
          "quote_volume": 342346646.649663,
          "trades": 991366,
          "taker_buy_base": 73693.7272,
          "taker_buy_quote": 167554862.369315
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 2299.46,
          "high": 2337.58,
          "low": 2279.76,
          "close": 2283.92,
          "volume": 58783.3246,
          "close_time": 1770155999999,
          "quote_volume": 135790304.24792,
          "trades": 596394,
          "taker_buy_base": 29279.0811,
          "taker_buy_quote": 67650781.129044
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 2283.93,
          "high": 2286.17,
          "low": 2229.01,
          "close": 2236.38,
          "volume": 41969.2271,
          "close_time": 1770159599999,
          "quote_volume": 94685021.345064,
          "trades": 479126,
          "taker_buy_base": 18655.7728,
          "taker_buy_quote": 42085273.53864
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 2236.38,
          "high": 2248.62,
          "low": 2212.84,
          "close": 2233.72,
          "volume": 43444.1987,
          "close_time": 1770163199999,
          "quote_volume": 96889021.793282,
          "trades": 476796,
          "taker_buy_base": 20251.5951,
          "taker_buy_quote": 45173108.303512
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2233.72,
          "high": 2256.62,
          "low": 2223.88,
          "close": 2241.02,
          "volume": 25337.5357,
          "close_time": 1770166799999,
          "quote_volume": 56835955.067256,
          "trades": 333958,
          "taker_buy_base": 12191.9815,
          "taker_buy_quote": 27352969.250501
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 2241.03,
          "high": 2281.82,
          "low": 2241.03,
          "close": 2268.64,
          "volume": 24417.1184,
          "close_time": 1770170399999,
          "quote_volume": 55394072.467597,
          "trades": 308027,
          "taker_buy_base": 11746.4802,
          "taker_buy_quote": 26639960.907722
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 2268.65,
          "high": 2276.61,
          "low": 2242.55,
          "close": 2251.82,
          "volume": 19657.235,
          "close_time": 1770173999999,
          "quote_volume": 44457043.423291,
          "trades": 324456,
          "taker_buy_base": 8180.9575,
          "taker_buy_quote": 18501420.148236
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 2251.82,
          "high": 2295.74,
          "low": 2249.14,
          "close": 2283.37,
          "volume": 24748.6839,
          "close_time": 1770177599999,
          "quote_volume": 56344805.536202,
          "trades": 291189,
          "taker_buy_base": 13833.01,
          "taker_buy_quote": 31491272.355836
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2283.37,
          "high": 2290.09,
          "low": 2270.21,
          "close": 2273.78,
          "volume": 13646.1597,
          "close_time": 1770181199999,
          "quote_volume": 31077576.439264,
          "trades": 143679,
          "taker_buy_base": 6830.5321,
          "taker_buy_quote": 15553076.97548
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 2273.78,
          "high": 2280.54,
          "low": 2256.0,
          "close": 2265.4,
          "volume": 16200.6492,
          "close_time": 1770184799999,
          "quote_volume": 36758737.130023,
          "trades": 190780,
          "taker_buy_base": 6307.3396,
          "taker_buy_quote": 14310731.398884
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 2265.39,
          "high": 2284.3,
          "low": 2258.17,
          "close": 2277.54,
          "volume": 16454.6598,
          "close_time": 1770188399999,
          "quote_volume": 37393563.775044,
          "trades": 192776,
          "taker_buy_base": 8164.2328,
          "taker_buy_quote": 18555007.93464
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 2277.54,
          "high": 2293.99,
          "low": 2263.74,
          "close": 2283.85,
          "volume": 31850.2964,
          "close_time": 1770191999999,
          "quote_volume": 72656715.145314,
          "trades": 226207,
          "taker_buy_base": 14790.2233,
          "taker_buy_quote": 33745434.367925
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2283.84,
          "high": 2285.9,
          "low": 2266.49,
          "close": 2279.73,
          "volume": 17098.8024,
          "close_time": 1770195599999,
          "quote_volume": 38933296.586697,
          "trades": 236991,
          "taker_buy_base": 6522.2458,
          "taker_buy_quote": 14855135.171318
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 2279.73,
          "high": 2279.91,
          "low": 2251.46,
          "close": 2260.65,
          "volume": 18247.5106,
          "close_time": 1770199199999,
          "quote_volume": 41293816.750938,
          "trades": 215664,
          "taker_buy_base": 6723.4143,
          "taker_buy_quote": 15212969.266783
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 2260.65,
          "high": 2264.44,
          "low": 2250.58,
          "close": 2260.74,
          "volume": 11981.4312,
          "close_time": 1770202799999,
          "quote_volume": 27053437.521359,
          "trades": 156675,
          "taker_buy_base": 4899.8756,
          "taker_buy_quote": 11065162.526767
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 2260.74,
          "high": 2267.32,
          "low": 2221.47,
          "close": 2254.86,
          "volume": 85075.0719,
          "close_time": 1770206399999,
          "quote_volume": 190379918.692422,
          "trades": 432201,
          "taker_buy_base": 28770.1955,
          "taker_buy_quote": 64471389.09914
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2254.86,
          "high": 2263.3,
          "low": 2226.43,
          "close": 2243.92,
          "volume": 53056.3496,
          "close_time": 1770209999999,
          "quote_volume": 118862136.533011,
          "trades": 341009,
          "taker_buy_base": 16058.416,
          "taker_buy_quote": 36013412.697332
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 2243.91,
          "high": 2246.09,
          "low": 2197.47,
          "close": 2198.63,
          "volume": 57203.3888,
          "close_time": 1770213599999,
          "quote_volume": 127038109.920298,
          "trades": 465978,
          "taker_buy_base": 20490.3482,
          "taker_buy_quote": 45433285.172381
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 2198.63,
          "high": 2226.28,
          "low": 2168.82,
          "close": 2171.87,
          "volume": 87588.5577,
          "close_time": 1770217199999,
          "quote_volume": 192457853.597314,
          "trades": 855183,
          "taker_buy_base": 45032.2197,
          "taker_buy_quote": 98962470.09378
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 2171.87,
          "high": 2197.26,
          "low": 2136.6,
          "close": 2151.83,
          "volume": 124679.7803,
          "close_time": 1770220799999,
          "quote_volume": 269698798.956608,
          "trades": 1128888,
          "taker_buy_base": 61760.3484,
          "taker_buy_quote": 133583484.566125
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2151.84,
          "high": 2161.14,
          "low": 2106.0,
          "close": 2135.05,
          "volume": 129090.864,
          "close_time": 1770224399999,
          "quote_volume": 274518796.4347,
          "trades": 1004777,
          "taker_buy_base": 67989.5139,
          "taker_buy_quote": 144596016.278767
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 2135.04,
          "high": 2154.59,
          "low": 2093.5,
          "close": 2126.07,
          "volume": 137960.4338,
          "close_time": 1770227999999,
          "quote_volume": 292650547.36114,
          "trades": 881107,
          "taker_buy_base": 79602.5516,
          "taker_buy_quote": 168938720.535354
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 2126.07,
          "high": 2185.63,
          "low": 2076.68,
          "close": 2147.97,
          "volume": 139137.5754,
          "close_time": 1770231599999,
          "quote_volume": 295385424.446208,
          "trades": 960360,
          "taker_buy_base": 73287.4381,
          "taker_buy_quote": 155631014.326999
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 2147.97,
          "high": 2194.71,
          "low": 2133.31,
          "close": 2188.27,
          "volume": 69042.1496,
          "close_time": 1770235199999,
          "quote_volume": 149079401.477178,
          "trades": 562877,
          "taker_buy_base": 37261.0628,
          "taker_buy_quote": 80466076.875849
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2188.26,
          "high": 2192.7,
          "low": 2161.79,
          "close": 2172.02,
          "volume": 32577.3889,
          "close_time": 1770238799999,
          "quote_volume": 70827053.087383,
          "trades": 329890,
          "taker_buy_base": 15281.3064,
          "taker_buy_quote": 33214097.277494
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 2172.03,
          "high": 2180.9,
          "low": 2108.56,
          "close": 2129.8,
          "volume": 41761.8834,
          "close_time": 1770242399999,
          "quote_volume": 89538307.099568,
          "trades": 376643,
          "taker_buy_base": 20108.4323,
          "taker_buy_quote": 43104961.126979
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 2129.8,
          "high": 2168.46,
          "low": 2088.01,
          "close": 2120.16,
          "volume": 55357.069,
          "close_time": 1770245999999,
          "quote_volume": 118018166.008698,
          "trades": 555218,
          "taker_buy_base": 27712.122,
          "taker_buy_quote": 59104872.903146
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 2120.16,
          "high": 2165.65,
          "low": 2115.47,
          "close": 2148.26,
          "volume": 32572.8353,
          "close_time": 1770249599999,
          "quote_volume": 69954304.875381,
          "trades": 398007,
          "taker_buy_base": 16351.8476,
          "taker_buy_quote": 35121521.588039
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2148.25,
          "high": 2164.15,
          "low": 2136.81,
          "close": 2149.78,
          "volume": 18420.2987,
          "close_time": 1770253199999,
          "quote_volume": 39620420.713449,
          "trades": 311000,
          "taker_buy_base": 9050.4883,
          "taker_buy_quote": 19468079.360044
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 2149.78,
          "high": 2173.77,
          "low": 2123.04,
          "close": 2148.55,
          "volume": 37524.4443,
          "close_time": 1770256799999,
          "quote_volume": 80780369.554282,
          "trades": 525795,
          "taker_buy_base": 18344.8856,
          "taker_buy_quote": 39502479.295427
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 2148.54,
          "high": 2163.67,
          "low": 2113.32,
          "close": 2124.31,
          "volume": 46882.7278,
          "close_time": 1770260399999,
          "quote_volume": 100266961.469459,
          "trades": 631267,
          "taker_buy_base": 23107.9538,
          "taker_buy_quote": 49434560.767376
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 2124.3,
          "high": 2136.68,
          "low": 2097.94,
          "close": 2110.0,
          "volume": 70425.8791,
          "close_time": 1770263999999,
          "quote_volume": 148854150.209071,
          "trades": 662056,
          "taker_buy_base": 38529.3707,
          "taker_buy_quote": 81400772.011897
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 2110.0,
          "high": 2125.26,
          "low": 2078.32,
          "close": 2104.03,
          "volume": 67759.9965,
          "close_time": 1770267599999,
          "quote_volume": 142294203.839758,
          "trades": 698839,
          "taker_buy_base": 31767.5202,
          "taker_buy_quote": 66722827.014658
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 2104.03,
          "high": 2124.55,
          "low": 2077.7,
          "close": 2101.42,
          "volume": 54676.8449,
          "close_time": 1770271199999,
          "quote_volume": 114850492.377072,
          "trades": 496903,
          "taker_buy_base": 24287.8488,
          "taker_buy_quote": 51042102.865235
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 2101.42,
          "high": 2107.72,
          "low": 2068.2,
          "close": 2087.57,
          "volume": 60204.5995,
          "close_time": 1770274799999,
          "quote_volume": 125584786.058471,
          "trades": 496334,
          "taker_buy_base": 28737.3825,
          "taker_buy_quote": 59950336.295412
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 2087.57,
          "high": 2124.32,
          "low": 2085.72,
          "close": 2091.4,
          "volume": 49914.712,
          "close_time": 1770278399999,
          "quote_volume": 105234453.860276,
          "trades": 447481,
          "taker_buy_base": 26476.083,
          "taker_buy_quote": 55828784.919437
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2091.5,
          "high": 2121.27,
          "low": 2091.32,
          "close": 2111.76,
          "volume": 34195.5265,
          "close_time": 1770281999999,
          "quote_volume": 72111005.785588,
          "trades": 367613,
          "taker_buy_base": 17539.3702,
          "taker_buy_quote": 36987806.834214
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 2111.8,
          "high": 2149.75,
          "low": 2111.16,
          "close": 2133.45,
          "volume": 34085.5656,
          "close_time": 1770285599999,
          "quote_volume": 72788623.348678,
          "trades": 340917,
          "taker_buy_base": 17802.753,
          "taker_buy_quote": 38010566.112086
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 2133.46,
          "high": 2140.5,
          "low": 2086.54,
          "close": 2097.72,
          "volume": 42052.9122,
          "close_time": 1770289199999,
          "quote_volume": 89050568.686703,
          "trades": 331732,
          "taker_buy_base": 21125.6844,
          "taker_buy_quote": 44758235.107478
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 2097.72,
          "high": 2105.3,
          "low": 2061.96,
          "close": 2079.98,
          "volume": 61549.2051,
          "close_time": 1770292799999,
          "quote_volume": 128063335.988057,
          "trades": 590953,
          "taker_buy_base": 30203.7668,
          "taker_buy_quote": 62847329.625884
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 2079.98,
          "high": 2092.71,
          "low": 2043.16,
          "close": 2063.99,
          "volume": 91567.2333,
          "close_time": 1770296399999,
          "quote_volume": 188925833.15811,
          "trades": 655731,
          "taker_buy_base": 51702.9341,
          "taker_buy_quote": 106676363.836111
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 2063.98,
          "high": 2080.76,
          "low": 2048.38,
          "close": 2058.64,
          "volume": 43161.8274,
          "close_time": 1770299999999,
          "quote_volume": 88961265.512588,
          "trades": 338820,
          "taker_buy_base": 23767.643,
          "taker_buy_quote": 49002758.241617
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 2058.64,
          "high": 2106.51,
          "low": 2042.42,
          "close": 2046.6,
          "volume": 97110.5209,
          "close_time": 1770303599999,
          "quote_volume": 201578363.075068,
          "trades": 637377,
          "taker_buy_base": 49424.8994,
          "taker_buy_quote": 102604549.860649
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 2046.59,
          "high": 2054.16,
          "low": 1927.33,
          "close": 1961.12,
          "volume": 255705.748,
          "close_time": 1770307199999,
          "quote_volume": 505233037.54328,
          "trades": 1068619,
          "taker_buy_base": 119782.5955,
          "taker_buy_quote": 236618069.938323
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1961.12,
          "high": 2018.33,
          "low": 1944.94,
          "close": 1998.68,
          "volume": 116393.9324,
          "close_time": 1770310799999,
          "quote_volume": 230077817.003841,
          "trades": 722062,
          "taker_buy_base": 65012.2902,
          "taker_buy_quote": 128457995.004302
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 1998.68,
          "high": 2001.77,
          "low": 1943.57,
          "close": 1955.09,
          "volume": 79113.8792,
          "close_time": 1770314399999,
          "quote_volume": 155900779.67222,
          "trades": 617313,
          "taker_buy_base": 38490.0976,
          "taker_buy_quote": 75876247.09314
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 1955.09,
          "high": 1968.73,
          "low": 1913.76,
          "close": 1950.3,
          "volume": 102822.6992,
          "close_time": 1770317999999,
          "quote_volume": 199418104.058025,
          "trades": 607090,
          "taker_buy_base": 50529.1691,
          "taker_buy_quote": 98021383.12949
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 1950.35,
          "high": 1953.81,
          "low": 1918.14,
          "close": 1928.76,
          "volume": 79191.6388,
          "close_time": 1770321599999,
          "quote_volume": 153258118.352595,
          "trades": 510041,
          "taker_buy_base": 42571.9448,
          "taker_buy_quote": 82379020.266714
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1928.78,
          "high": 1943.06,
          "low": 1825.06,
          "close": 1869.59,
          "volume": 221025.504,
          "close_time": 1770325199999,
          "quote_volume": 413901008.946268,
          "trades": 931553,
          "taker_buy_base": 97674.1104,
          "taker_buy_quote": 183089921.091881
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 1869.6,
          "high": 1912.35,
          "low": 1840.04,
          "close": 1850.48,
          "volume": 133385.2568,
          "close_time": 1770328799999,
          "quote_volume": 249946079.124582,
          "trades": 768696,
          "taker_buy_base": 65039.9291,
          "taker_buy_quote": 121904972.097916
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 1850.42,
          "high": 1890.17,
          "low": 1818.18,
          "close": 1870.79,
          "volume": 80415.387,
          "close_time": 1770332399999,
          "quote_volume": 149142673.449417,
          "trades": 442798,
          "taker_buy_base": 41821.531,
          "taker_buy_quote": 77609081.118608
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 1870.78,
          "high": 1907.66,
          "low": 1820.46,
          "close": 1826.83,
          "volume": 74700.3559,
          "close_time": 1770335999999,
          "quote_volume": 139331657.999005,
          "trades": 466597,
          "taker_buy_base": 35175.0309,
          "taker_buy_quote": 65636452.475024
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1826.83,
          "high": 1892.65,
          "low": 1747.8,
          "close": 1870.61,
          "volume": 251543.0577,
          "close_time": 1770339599999,
          "quote_volume": 455907543.830028,
          "trades": 1188115,
          "taker_buy_base": 123013.912,
          "taker_buy_quote": 223274630.176756
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 1870.63,
          "high": 1940.16,
          "low": 1870.37,
          "close": 1932.17,
          "volume": 113407.9511,
          "close_time": 1770343199999,
          "quote_volume": 216065834.680658,
          "trades": 774536,
          "taker_buy_base": 62826.5912,
          "taker_buy_quote": 119617798.616296
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 1932.17,
          "high": 1947.84,
          "low": 1891.46,
          "close": 1907.49,
          "volume": 48456.3513,
          "close_time": 1770346799999,
          "quote_volume": 92878749.721302,
          "trades": 494785,
          "taker_buy_base": 24333.0572,
          "taker_buy_quote": 46665755.590368
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 1907.5,
          "high": 1917.88,
          "low": 1879.24,
          "close": 1891.82,
          "volume": 54548.0956,
          "close_time": 1770350399999,
          "quote_volume": 103457044.959762,
          "trades": 473678,
          "taker_buy_base": 23666.1759,
          "taker_buy_quote": 44880376.828228
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1891.81,
          "high": 1917.8,
          "low": 1885.95,
          "close": 1909.03,
          "volume": 34232.0514,
          "close_time": 1770353999999,
          "quote_volume": 65184590.124564,
          "trades": 314347,
          "taker_buy_base": 16827.633,
          "taker_buy_quote": 32059872.076845
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 1909.02,
          "high": 1975.75,
          "low": 1906.6,
          "close": 1958.69,
          "volume": 53356.4351,
          "close_time": 1770357599999,
          "quote_volume": 103295155.358873,
          "trades": 398410,
          "taker_buy_base": 28190.1159,
          "taker_buy_quote": 54588478.003017
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 1958.69,
          "high": 1967.27,
          "low": 1906.89,
          "close": 1908.32,
          "volume": 77948.1055,
          "close_time": 1770361199999,
          "quote_volume": 150531893.700659,
          "trades": 438069,
          "taker_buy_base": 45844.164,
          "taker_buy_quote": 88516103.345636
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 1908.32,
          "high": 1915.15,
          "low": 1887.29,
          "close": 1899.42,
          "volume": 102231.864,
          "close_time": 1770364799999,
          "quote_volume": 194332677.192077,
          "trades": 472029,
          "taker_buy_base": 60284.8171,
          "taker_buy_quote": 114578018.535585
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1899.41,
          "high": 1907.01,
          "low": 1866.13,
          "close": 1874.46,
          "volume": 115044.0677,
          "close_time": 1770368399999,
          "quote_volume": 216801126.786348,
          "trades": 468606,
          "taker_buy_base": 69782.1593,
          "taker_buy_quote": 131531305.856009
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 1874.46,
          "high": 1929.18,
          "low": 1871.1,
          "close": 1919.0,
          "volume": 99856.6883,
          "close_time": 1770371999999,
          "quote_volume": 189837446.363262,
          "trades": 388848,
          "taker_buy_base": 61296.7911,
          "taker_buy_quote": 116529633.835669
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 1919.08,
          "high": 1934.98,
          "low": 1909.69,
          "close": 1926.94,
          "volume": 102748.7425,
          "close_time": 1770375599999,
          "quote_volume": 197492485.412222,
          "trades": 333701,
          "taker_buy_base": 68203.2204,
          "taker_buy_quote": 131067106.994414
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 1926.93,
          "high": 1939.35,
          "low": 1919.96,
          "close": 1932.68,
          "volume": 54954.1328,
          "close_time": 1770379199999,
          "quote_volume": 105985413.748628,
          "trades": 262696,
          "taker_buy_base": 31435.3588,
          "taker_buy_quote": 60637617.461407
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1932.67,
          "high": 1932.67,
          "low": 1914.88,
          "close": 1920.91,
          "volume": 41598.4067,
          "close_time": 1770382799999,
          "quote_volume": 79935010.757316,
          "trades": 258218,
          "taker_buy_base": 23708.4665,
          "taker_buy_quote": 45562314.83329
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 1920.91,
          "high": 1962.39,
          "low": 1919.29,
          "close": 1950.31,
          "volume": 75652.1242,
          "close_time": 1770386399999,
          "quote_volume": 147187027.464295,
          "trades": 519598,
          "taker_buy_base": 47059.7451,
          "taker_buy_quote": 91558655.538494
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 1950.31,
          "high": 2002.18,
          "low": 1933.33,
          "close": 1978.88,
          "volume": 143645.8925,
          "close_time": 1770389999999,
          "quote_volume": 282759885.33964,
          "trades": 819557,
          "taker_buy_base": 84705.4869,
          "taker_buy_quote": 166724694.0064
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 1978.89,
          "high": 1997.68,
          "low": 1961.24,
          "close": 1980.81,
          "volume": 86980.506,
          "close_time": 1770393599999,
          "quote_volume": 172086844.333837,
          "trades": 827846,
          "taker_buy_base": 41744.9403,
          "taker_buy_quote": 82543571.966917
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1980.8,
          "high": 2046.6,
          "low": 1970.17,
          "close": 2036.17,
          "volume": 123293.1654,
          "close_time": 1770397199999,
          "quote_volume": 248791541.318783,
          "trades": 749127,
          "taker_buy_base": 76422.8829,
          "taker_buy_quote": 154191289.91779
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 2036.17,
          "high": 2090.13,
          "low": 2027.73,
          "close": 2067.01,
          "volume": 130842.5306,
          "close_time": 1770400799999,
          "quote_volume": 269912515.057217,
          "trades": 702160,
          "taker_buy_base": 78497.1768,
          "taker_buy_quote": 161975541.784179
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 2067.01,
          "high": 2070.19,
          "low": 2030.59,
          "close": 2044.61,
          "volume": 90216.463,
          "close_time": 1770404399999,
          "quote_volume": 184730619.625953,
          "trades": 706550,
          "taker_buy_base": 48552.5777,
          "taker_buy_quote": 99463635.860933
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 2044.61,
          "high": 2072.0,
          "low": 2033.37,
          "close": 2065.63,
          "volume": 63890.1338,
          "close_time": 1770407999999,
          "quote_volume": 131225273.716248,
          "trades": 430817,
          "taker_buy_base": 38995.0973,
          "taker_buy_quote": 80124643.201874
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 2065.63,
          "high": 2093.94,
          "low": 2043.68,
          "close": 2054.23,
          "volume": 62701.257,
          "close_time": 1770411599999,
          "quote_volume": 129805086.222842,
          "trades": 475278,
          "taker_buy_base": 31695.2123,
          "taker_buy_quote": 65628490.884495
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 2054.23,
          "high": 2061.99,
          "low": 2039.93,
          "close": 2053.97,
          "volume": 45338.5426,
          "close_time": 1770415199999,
          "quote_volume": 93072096.584668,
          "trades": 297608,
          "taker_buy_base": 26072.4804,
          "taker_buy_quote": 53535038.22368
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 2053.98,
          "high": 2085.47,
          "low": 2046.08,
          "close": 2075.1,
          "volume": 74012.4867,
          "close_time": 1770418799999,
          "quote_volume": 152817536.365954,
          "trades": 270647,
          "taker_buy_base": 45354.1084,
          "taker_buy_quote": 93615949.218982
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 2075.09,
          "high": 2087.98,
          "low": 2049.28,
          "close": 2063.38,
          "volume": 55812.5058,
          "close_time": 1770422399999,
          "quote_volume": 115355272.346703,
          "trades": 297505,
          "taker_buy_base": 31280.4058,
          "taker_buy_quote": 64610865.993188
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2063.37,
          "high": 2064.56,
          "low": 2036.75,
          "close": 2043.5,
          "volume": 50106.171,
          "close_time": 1770425999999,
          "quote_volume": 102608483.733867,
          "trades": 356332,
          "taker_buy_base": 27819.074,
          "taker_buy_quote": 56960778.29731
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 2043.49,
          "high": 2066.64,
          "low": 2032.6,
          "close": 2061.94,
          "volume": 26816.0129,
          "close_time": 1770429599999,
          "quote_volume": 54888809.848278,
          "trades": 241167,
          "taker_buy_base": 12838.8067,
          "taker_buy_quote": 26290631.976864
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 2061.94,
          "high": 2065.35,
          "low": 2048.78,
          "close": 2059.39,
          "volume": 17033.065,
          "close_time": 1770433199999,
          "quote_volume": 35046308.663934,
          "trades": 197049,
          "taker_buy_base": 6919.5525,
          "taker_buy_quote": 14237479.992336
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 2059.39,
          "high": 2086.0,
          "low": 2057.58,
          "close": 2080.81,
          "volume": 29817.873,
          "close_time": 1770436799999,
          "quote_volume": 61831890.971522,
          "trades": 243830,
          "taker_buy_base": 18407.2156,
          "taker_buy_quote": 38178637.882685
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2080.8,
          "high": 2119.46,
          "low": 2078.81,
          "close": 2087.4,
          "volume": 56525.0803,
          "close_time": 1770440399999,
          "quote_volume": 118539508.156346,
          "trades": 437692,
          "taker_buy_base": 28964.871,
          "taker_buy_quote": 60711874.848493
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 2087.39,
          "high": 2103.99,
          "low": 2077.79,
          "close": 2083.79,
          "volume": 21183.2482,
          "close_time": 1770443999999,
          "quote_volume": 44276240.99056,
          "trades": 249553,
          "taker_buy_base": 11091.4534,
          "taker_buy_quote": 23187302.919442
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 2083.78,
          "high": 2093.52,
          "low": 2047.2,
          "close": 2047.73,
          "volume": 24691.0955,
          "close_time": 1770447599999,
          "quote_volume": 51181717.508883,
          "trades": 292280,
          "taker_buy_base": 10080.621,
          "taker_buy_quote": 20903127.672744
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 2047.73,
          "high": 2055.7,
          "low": 1994.57,
          "close": 2027.1,
          "volume": 78423.3222,
          "close_time": 1770451199999,
          "quote_volume": 158517946.753819,
          "trades": 691190,
          "taker_buy_base": 36240.3559,
          "taker_buy_quote": 73255742.184982
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 2027.1,
          "high": 2032.6,
          "low": 2015.33,
          "close": 2019.02,
          "volume": 30728.1943,
          "close_time": 1770454799999,
          "quote_volume": 62185907.865455,
          "trades": 307942,
          "taker_buy_base": 10089.3024,
          "taker_buy_quote": 20425705.274443
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 2019.02,
          "high": 2029.84,
          "low": 2005.26,
          "close": 2014.45,
          "volume": 21264.5431,
          "close_time": 1770458399999,
          "quote_volume": 42893040.83571,
          "trades": 231506,
          "taker_buy_base": 7943.2473,
          "taker_buy_quote": 16023954.259051
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 2014.45,
          "high": 2019.56,
          "low": 1999.57,
          "close": 2010.68,
          "volume": 21711.2423,
          "close_time": 1770461999999,
          "quote_volume": 43601815.911992,
          "trades": 225635,
          "taker_buy_base": 8502.3339,
          "taker_buy_quote": 17074751.67025
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 2010.67,
          "high": 2021.79,
          "low": 2007.05,
          "close": 2018.77,
          "volume": 16467.1097,
          "close_time": 1770465599999,
          "quote_volume": 33133550.623941,
          "trades": 177092,
          "taker_buy_base": 7173.78,
          "taker_buy_quote": 14436348.080953
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 2018.77,
          "high": 2075.21,
          "low": 2017.02,
          "close": 2041.33,
          "volume": 65816.0049,
          "close_time": 1770469199999,
          "quote_volume": 134809043.24837,
          "trades": 551225,
          "taker_buy_base": 37062.9142,
          "taker_buy_quote": 75896798.855244
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 2041.33,
          "high": 2050.43,
          "low": 2028.37,
          "close": 2041.49,
          "volume": 50018.0773,
          "close_time": 1770472799999,
          "quote_volume": 101992387.629608,
          "trades": 275721,
          "taker_buy_base": 30541.1486,
          "taker_buy_quote": 62271744.173274
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 2041.48,
          "high": 2049.53,
          "low": 2009.82,
          "close": 2020.41,
          "volume": 24158.7138,
          "close_time": 1770476399999,
          "quote_volume": 49072613.209307,
          "trades": 254519,
          "taker_buy_base": 9942.0609,
          "taker_buy_quote": 20187513.586476
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 2020.41,
          "high": 2063.46,
          "low": 2014.38,
          "close": 2052.54,
          "volume": 31750.9613,
          "close_time": 1770479999999,
          "quote_volume": 64890561.934681,
          "trades": 354920,
          "taker_buy_base": 14519.1261,
          "taker_buy_quote": 29670601.888777
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 2052.55,
          "high": 2121.7,
          "low": 2009.54,
          "close": 2050.3,
          "volume": 389715.086,
          "close_time": 1770483599999,
          "quote_volume": 802133999.785585,
          "trades": 1262372,
          "taker_buy_base": 194505.5099,
          "taker_buy_quote": 400654211.302405
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 2050.3,
          "high": 2073.13,
          "low": 2032.96,
          "close": 2061.16,
          "volume": 35198.2182,
          "close_time": 1770487199999,
          "quote_volume": 72210032.253565,
          "trades": 386431,
          "taker_buy_base": 16964.1975,
          "taker_buy_quote": 34784650.52943
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 2061.16,
          "high": 2109.66,
          "low": 2059.0,
          "close": 2097.1,
          "volume": 57697.364,
          "close_time": 1770490799999,
          "quote_volume": 120379317.547875,
          "trades": 339996,
          "taker_buy_base": 22560.1107,
          "taker_buy_quote": 47068290.695441
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 2097.1,
          "high": 2101.35,
          "low": 2083.74,
          "close": 2091.29,
          "volume": 17769.7642,
          "close_time": 1770494399999,
          "quote_volume": 37180948.441703,
          "trades": 195190,
          "taker_buy_base": 6358.4612,
          "taker_buy_quote": 13305361.219603
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2091.29,
          "high": 2115.0,
          "low": 2084.6,
          "close": 2105.32,
          "volume": 22849.0201,
          "close_time": 1770497999999,
          "quote_volume": 47938739.726484,
          "trades": 177420,
          "taker_buy_base": 8906.038,
          "taker_buy_quote": 18702660.3164
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 2105.33,
          "high": 2110.35,
          "low": 2094.46,
          "close": 2100.42,
          "volume": 23918.7621,
          "close_time": 1770501599999,
          "quote_volume": 50289712.41435,
          "trades": 187640,
          "taker_buy_base": 7471.0875,
          "taker_buy_quote": 15712825.825659
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 2100.43,
          "high": 2107.56,
          "low": 2087.62,
          "close": 2088.58,
          "volume": 12581.7365,
          "close_time": 1770505199999,
          "quote_volume": 26386741.037156,
          "trades": 129834,
          "taker_buy_base": 6117.3433,
          "taker_buy_quote": 12833278.61312
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 2088.58,
          "high": 2095.63,
          "low": 2073.0,
          "close": 2087.08,
          "volume": 16375.7828,
          "close_time": 1770508799999,
          "quote_volume": 34141932.018518,
          "trades": 171824,
          "taker_buy_base": 7567.3305,
          "taker_buy_quote": 15781878.712369
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2087.08,
          "high": 2094.6,
          "low": 2076.86,
          "close": 2084.58,
          "volume": 14208.6,
          "close_time": 1770512399999,
          "quote_volume": 29599875.96472,
          "trades": 150267,
          "taker_buy_base": 5446.8768,
          "taker_buy_quote": 11348142.864402
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 2084.58,
          "high": 2097.76,
          "low": 2082.23,
          "close": 2096.35,
          "volume": 12761.0853,
          "close_time": 1770515999999,
          "quote_volume": 26665848.074855,
          "trades": 140602,
          "taker_buy_base": 6063.5164,
          "taker_buy_quote": 12673672.518681
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 2096.36,
          "high": 2107.44,
          "low": 2082.48,
          "close": 2088.84,
          "volume": 13998.5251,
          "close_time": 1770519599999,
          "quote_volume": 29317485.752853,
          "trades": 160482,
          "taker_buy_base": 6927.9659,
          "taker_buy_quote": 14512916.489753
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 2088.9,
          "high": 2093.29,
          "low": 2077.0,
          "close": 2078.77,
          "volume": 14878.0281,
          "close_time": 1770523199999,
          "quote_volume": 31038077.969722,
          "trades": 149603,
          "taker_buy_base": 7531.9321,
          "taker_buy_quote": 15716916.719664
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 2078.78,
          "high": 2090.01,
          "low": 2064.91,
          "close": 2087.72,
          "volume": 31811.9607,
          "close_time": 1770526799999,
          "quote_volume": 66111683.21353,
          "trades": 134234,
          "taker_buy_base": 13658.4233,
          "taker_buy_quote": 28358788.618483
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 2087.72,
          "high": 2088.41,
          "low": 2078.76,
          "close": 2084.77,
          "volume": 11329.9885,
          "close_time": 1770530399999,
          "quote_volume": 23615163.108853,
          "trades": 93627,
          "taker_buy_base": 6375.4141,
          "taker_buy_quote": 13288924.569473
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 2084.76,
          "high": 2089.1,
          "low": 2077.19,
          "close": 2079.3,
          "volume": 8700.9354,
          "close_time": 1770533999999,
          "quote_volume": 18122009.401585,
          "trades": 98686,
          "taker_buy_base": 3657.6501,
          "taker_buy_quote": 7618983.961328
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 2079.3,
          "high": 2084.42,
          "low": 2064.1,
          "close": 2084.41,
          "volume": 30059.004,
          "close_time": 1770537599999,
          "quote_volume": 62329031.016338,
          "trades": 144459,
          "taker_buy_base": 9278.3308,
          "taker_buy_quote": 19252274.708688
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 2084.41,
          "high": 2124.55,
          "low": 2078.04,
          "close": 2116.03,
          "volume": 31335.0345,
          "close_time": 1770541199999,
          "quote_volume": 65932211.208943,
          "trades": 293076,
          "taker_buy_base": 17725.2393,
          "taker_buy_quote": 37282558.412416
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 2116.04,
          "high": 2123.0,
          "low": 2095.53,
          "close": 2100.55,
          "volume": 17224.4959,
          "close_time": 1770544799999,
          "quote_volume": 36295944.165064,
          "trades": 220330,
          "taker_buy_base": 8363.8659,
          "taker_buy_quote": 17624076.750736
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 2100.54,
          "high": 2114.17,
          "low": 2083.41,
          "close": 2096.08,
          "volume": 17098.5035,
          "close_time": 1770548399999,
          "quote_volume": 35852194.649452,
          "trades": 195564,
          "taker_buy_base": 7907.9998,
          "taker_buy_quote": 16587990.227043
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 2096.08,
          "high": 2137.57,
          "low": 2094.45,
          "close": 2132.35,
          "volume": 27090.5667,
          "close_time": 1770551999999,
          "quote_volume": 57538638.167884,
          "trades": 256512,
          "taker_buy_base": 14940.3368,
          "taker_buy_quote": 31738865.517157
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 2132.36,
          "high": 2145.26,
          "low": 2125.42,
          "close": 2131.43,
          "volume": 25674.1248,
          "close_time": 1770555599999,
          "quote_volume": 54747858.515289,
          "trades": 233220,
          "taker_buy_base": 11808.4809,
          "taker_buy_quote": 25181869.984374
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 2131.44,
          "high": 2141.0,
          "low": 2118.39,
          "close": 2126.59,
          "volume": 28849.4265,
          "close_time": 1770559199999,
          "quote_volume": 61399105.558595,
          "trades": 225526,
          "taker_buy_base": 14078.4758,
          "taker_buy_quote": 29967397.965375
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 2126.59,
          "high": 2129.49,
          "low": 2116.32,
          "close": 2128.62,
          "volume": 13093.6203,
          "close_time": 1770562799999,
          "quote_volume": 27789839.605015,
          "trades": 153578,
          "taker_buy_base": 5361.9042,
          "taker_buy_quote": 11381096.484972
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 2128.61,
          "high": 2130.78,
          "low": 2097.57,
          "close": 2108.64,
          "volume": 24592.3278,
          "close_time": 1770566399999,
          "quote_volume": 51949850.579686,
          "trades": 245479,
          "taker_buy_base": 11932.4089,
          "taker_buy_quote": 25203048.395291
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 2108.63,
          "high": 2116.08,
          "low": 2072.8,
          "close": 2080.97,
          "volume": 21042.1406,
          "close_time": 1770569999999,
          "quote_volume": 44101805.395633,
          "trades": 229412,
          "taker_buy_base": 8671.576,
          "taker_buy_quote": 18185927.554562
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 2080.96,
          "high": 2099.31,
          "low": 2080.1,
          "close": 2092.13,
          "volume": 12984.1554,
          "close_time": 1770573599999,
          "quote_volume": 27145617.10825,
          "trades": 153655,
          "taker_buy_base": 5961.8219,
          "taker_buy_quote": 12464904.451242
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 2092.13,
          "high": 2122.13,
          "low": 2090.69,
          "close": 2109.47,
          "volume": 16445.4041,
          "close_time": 1770577199999,
          "quote_volume": 34654410.678753,
          "trades": 157432,
          "taker_buy_base": 7912.3373,
          "taker_buy_quote": 16666717.82175
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 2109.47,
          "high": 2129.73,
          "low": 2107.66,
          "close": 2126.77,
          "volume": 10365.0023,
          "close_time": 1770580799999,
          "quote_volume": 21949984.601095,
          "trades": 121660,
          "taker_buy_base": 4649.2755,
          "taker_buy_quote": 9847161.426862
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 2126.79,
          "high": 2127.25,
          "low": 2100.26,
          "close": 2104.59,
          "volume": 10698.398,
          "close_time": 1770584399999,
          "quote_volume": 22608556.379903,
          "trades": 132321,
          "taker_buy_base": 4163.7651,
          "taker_buy_quote": 8799537.212689
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 2104.58,
          "high": 2115.1,
          "low": 2090.0,
          "close": 2093.9,
          "volume": 13436.2609,
          "close_time": 1770587999999,
          "quote_volume": 28227085.908559,
          "trades": 132764,
          "taker_buy_base": 6017.3831,
          "taker_buy_quote": 12646669.624571
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 2093.91,
          "high": 2112.68,
          "low": 2093.83,
          "close": 2108.43,
          "volume": 12301.0252,
          "close_time": 1770591599999,
          "quote_volume": 25848171.525815,
          "trades": 107264,
          "taker_buy_base": 6257.4032,
          "taker_buy_quote": 13151026.728539
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 2108.45,
          "high": 2152.03,
          "low": 2071.6,
          "close": 2089.74,
          "volume": 62858.6379,
          "close_time": 1770595199999,
          "quote_volume": 132528519.308502,
          "trades": 449292,
          "taker_buy_base": 33328.3764,
          "taker_buy_quote": 70309942.987924
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2089.73,
          "high": 2097.2,
          "low": 2076.33,
          "close": 2084.48,
          "volume": 21165.0792,
          "close_time": 1770598799999,
          "quote_volume": 44178603.217598,
          "trades": 239369,
          "taker_buy_base": 10817.324,
          "taker_buy_quote": 22584308.95671
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 2084.47,
          "high": 2101.24,
          "low": 2055.01,
          "close": 2070.89,
          "volume": 34537.9552,
          "close_time": 1770602399999,
          "quote_volume": 71618689.093623,
          "trades": 284063,
          "taker_buy_base": 17303.6213,
          "taker_buy_quote": 35870960.173278
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 2070.89,
          "high": 2095.52,
          "low": 2065.71,
          "close": 2081.29,
          "volume": 17975.8014,
          "close_time": 1770605999999,
          "quote_volume": 37399469.432592,
          "trades": 201552,
          "taker_buy_base": 10907.089,
          "taker_buy_quote": 22702656.880301
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 2081.29,
          "high": 2103.02,
          "low": 2081.29,
          "close": 2100.25,
          "volume": 16548.2866,
          "close_time": 1770609599999,
          "quote_volume": 34604104.968224,
          "trades": 198000,
          "taker_buy_base": 9962.8335,
          "taker_buy_quote": 20834989.89303
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 2100.25,
          "high": 2102.03,
          "low": 2086.66,
          "close": 2090.35,
          "volume": 11919.6419,
          "close_time": 1770613199999,
          "quote_volume": 24945323.449331,
          "trades": 114533,
          "taker_buy_base": 5073.775,
          "taker_buy_quote": 10620657.168152
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 2090.35,
          "high": 2097.01,
          "low": 2083.75,
          "close": 2095.82,
          "volume": 11072.9925,
          "close_time": 1770616799999,
          "quote_volume": 23145185.674573,
          "trades": 104441,
          "taker_buy_base": 6291.9512,
          "taker_buy_quote": 13155647.60475
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 2095.81,
          "high": 2095.82,
          "low": 2072.43,
          "close": 2081.43,
          "volume": 23279.3733,
          "close_time": 1770620399999,
          "quote_volume": 48483918.717303,
          "trades": 201810,
          "taker_buy_base": 13133.7853,
          "taker_buy_quote": 27359203.228993
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 2081.43,
          "high": 2087.7,
          "low": 2064.67,
          "close": 2065.74,
          "volume": 17690.1536,
          "close_time": 1770623999999,
          "quote_volume": 36706746.738842,
          "trades": 152054,
          "taker_buy_base": 8042.42,
          "taker_buy_quote": 16693982.8197
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 2065.74,
          "high": 2070.21,
          "low": 2034.56,
          "close": 2050.07,
          "volume": 35682.2822,
          "close_time": 1770627599999,
          "quote_volume": 73236555.46125,
          "trades": 270975,
          "taker_buy_base": 14996.4297,
          "taker_buy_quote": 30775502.514674
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 2050.02,
          "high": 2057.43,
          "low": 2034.61,
          "close": 2042.27,
          "volume": 22439.9144,
          "close_time": 1770631199999,
          "quote_volume": 45899699.746625,
          "trades": 154242,
          "taker_buy_base": 10195.236,
          "taker_buy_quote": 20849049.138057
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 2042.27,
          "high": 2047.32,
          "low": 2013.25,
          "close": 2022.7,
          "volume": 32691.4324,
          "close_time": 1770634799999,
          "quote_volume": 66238119.709579,
          "trades": 264907,
          "taker_buy_base": 15249.5441,
          "taker_buy_quote": 30892849.373729
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 2022.7,
          "high": 2036.83,
          "low": 2020.89,
          "close": 2028.23,
          "volume": 19415.2339,
          "close_time": 1770638399999,
          "quote_volume": 39375461.867553,
          "trades": 163870,
          "taker_buy_base": 10491.9154,
          "taker_buy_quote": 21281127.109933
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 2028.26,
          "high": 2039.4,
          "low": 2027.53,
          "close": 2035.65,
          "volume": 12709.905,
          "close_time": 1770641999999,
          "quote_volume": 25855420.1127,
          "trades": 140203,
          "taker_buy_base": 7041.2012,
          "taker_buy_quote": 14324652.245696
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 2035.65,
          "high": 2050.17,
          "low": 2022.3,
          "close": 2022.52,
          "volume": 21963.7855,
          "close_time": 1770645599999,
          "quote_volume": 44770713.187538,
          "trades": 224147,
          "taker_buy_base": 10918.859,
          "taker_buy_quote": 22262763.205598
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 2022.52,
          "high": 2049.99,
          "low": 2008.62,
          "close": 2043.7,
          "volume": 49955.3766,
          "close_time": 1770649199999,
          "quote_volume": 101300626.427015,
          "trades": 630988,
          "taker_buy_base": 24681.2438,
          "taker_buy_quote": 50050847.605039
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 2043.71,
          "high": 2073.47,
          "low": 2032.1,
          "close": 2061.61,
          "volume": 38564.1572,
          "close_time": 1770652799999,
          "quote_volume": 79209249.653158,
          "trades": 460205,
          "taker_buy_base": 20225.4349,
          "taker_buy_quote": 41555494.710896
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 2061.61,
          "high": 2109.57,
          "low": 2047.78,
          "close": 2091.21,
          "volume": 35694.0146,
          "close_time": 1770656399999,
          "quote_volume": 74206337.262819,
          "trades": 455218,
          "taker_buy_base": 18895.6537,
          "taker_buy_quote": 39268885.579408
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 2091.22,
          "high": 2136.9,
          "low": 2078.0,
          "close": 2127.33,
          "volume": 46013.3434,
          "close_time": 1770659999999,
          "quote_volume": 97093820.423074,
          "trades": 471009,
          "taker_buy_base": 24500.2698,
          "taker_buy_quote": 51688527.855752
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 2127.33,
          "high": 2143.0,
          "low": 2109.53,
          "close": 2130.67,
          "volume": 39034.997,
          "close_time": 1770663599999,
          "quote_volume": 83025269.194595,
          "trades": 453455,
          "taker_buy_base": 18941.739,
          "taker_buy_quote": 40289815.060137
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 2130.67,
          "high": 2138.35,
          "low": 2119.25,
          "close": 2131.34,
          "volume": 21945.8985,
          "close_time": 1770667199999,
          "quote_volume": 46735193.887618,
          "trades": 288531,
          "taker_buy_base": 11560.6927,
          "taker_buy_quote": 24620189.410053
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 2131.34,
          "high": 2147.73,
          "low": 2118.34,
          "close": 2124.86,
          "volume": 28564.2455,
          "close_time": 1770670799999,
          "quote_volume": 60824070.636842,
          "trades": 291442,
          "taker_buy_base": 14041.2334,
          "taker_buy_quote": 29894868.791265
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 2124.87,
          "high": 2129.78,
          "low": 2089.0,
          "close": 2122.24,
          "volume": 33056.3029,
          "close_time": 1770674399999,
          "quote_volume": 69681821.149412,
          "trades": 252460,
          "taker_buy_base": 15436.9331,
          "taker_buy_quote": 32580306.359905
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 2122.24,
          "high": 2125.9,
          "low": 2111.4,
          "close": 2115.22,
          "volume": 20709.8515,
          "close_time": 1770677999999,
          "quote_volume": 43871456.966023,
          "trades": 148907,
          "taker_buy_base": 10378.7494,
          "taker_buy_quote": 21988022.00666
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 2115.22,
          "high": 2122.47,
          "low": 2101.67,
          "close": 2105.02,
          "volume": 12748.5326,
          "close_time": 1770681599999,
          "quote_volume": 26910950.827392,
          "trades": 165523,
          "taker_buy_base": 6358.5968,
          "taker_buy_quote": 13424663.534558
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2105.02,
          "high": 2112.92,
          "low": 2096.49,
          "close": 2096.72,
          "volume": 9634.8762,
          "close_time": 1770685199999,
          "quote_volume": 20270184.787417,
          "trades": 141729,
          "taker_buy_base": 4959.5321,
          "taker_buy_quote": 10436185.558988
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 2096.72,
          "high": 2124.71,
          "low": 2096.4,
          "close": 2117.35,
          "volume": 10400.3261,
          "close_time": 1770688799999,
          "quote_volume": 21982756.309674,
          "trades": 182800,
          "taker_buy_base": 6048.4119,
          "taker_buy_quote": 12784117.8647
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 2117.35,
          "high": 2121.71,
          "low": 2102.73,
          "close": 2108.18,
          "volume": 8793.3049,
          "close_time": 1770692399999,
          "quote_volume": 18566643.885207,
          "trades": 128571,
          "taker_buy_base": 3648.1489,
          "taker_buy_quote": 7705262.98928
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 2108.18,
          "high": 2110.7,
          "low": 2052.14,
          "close": 2064.96,
          "volume": 34934.118,
          "close_time": 1770695999999,
          "quote_volume": 72422111.555141,
          "trades": 266597,
          "taker_buy_base": 14433.3495,
          "taker_buy_quote": 29896995.259135
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 2064.96,
          "high": 2074.35,
          "low": 2062.91,
          "close": 2070.44,
          "volume": 11716.025,
          "close_time": 1770699599999,
          "quote_volume": 24239862.106348,
          "trades": 121743,
          "taker_buy_base": 4473.6101,
          "taker_buy_quote": 9255313.896776
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 2070.44,
          "high": 2072.0,
          "low": 2045.57,
          "close": 2053.07,
          "volume": 19759.3306,
          "close_time": 1770703199999,
          "quote_volume": 40666369.643266,
          "trades": 177292,
          "taker_buy_base": 8146.6236,
          "taker_buy_quote": 16759084.465312
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 2053.07,
          "high": 2057.71,
          "low": 1997.59,
          "close": 2008.79,
          "volume": 122549.3209,
          "close_time": 1770706799999,
          "quote_volume": 247320963.948174,
          "trades": 471479,
          "taker_buy_base": 70468.8132,
          "taker_buy_quote": 141974879.16711
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 2008.79,
          "high": 2019.84,
          "low": 1999.99,
          "close": 2007.47,
          "volume": 41588.8804,
          "close_time": 1770710399999,
          "quote_volume": 83611599.644746,
          "trades": 214507,
          "taker_buy_base": 19246.142,
          "taker_buy_quote": 38695928.948986
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 2007.47,
          "high": 2017.47,
          "low": 1995.83,
          "close": 2014.88,
          "volume": 54492.8274,
          "close_time": 1770713999999,
          "quote_volume": 109355883.292433,
          "trades": 222089,
          "taker_buy_base": 18307.8342,
          "taker_buy_quote": 36745425.283564
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 2014.87,
          "high": 2029.98,
          "low": 2009.87,
          "close": 2016.8,
          "volume": 30100.6221,
          "close_time": 1770717599999,
          "quote_volume": 60763811.229646,
          "trades": 154139,
          "taker_buy_base": 14297.6227,
          "taker_buy_quote": 28864663.553888
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 2016.8,
          "high": 2022.02,
          "low": 2009.54,
          "close": 2014.01,
          "volume": 14015.9975,
          "close_time": 1770721199999,
          "quote_volume": 28255357.931719,
          "trades": 101433,
          "taker_buy_base": 4438.726,
          "taker_buy_quote": 8948050.469594
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 2014.0,
          "high": 2022.82,
          "low": 2001.05,
          "close": 2003.21,
          "volume": 15977.348,
          "close_time": 1770724799999,
          "quote_volume": 32127744.816941,
          "trades": 144837,
          "taker_buy_base": 7274.4486,
          "taker_buy_quote": 14636170.552009
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 2003.2,
          "high": 2017.52,
          "low": 2002.6,
          "close": 2008.16,
          "volume": 12071.21,
          "close_time": 1770728399999,
          "quote_volume": 24273030.249831,
          "trades": 149228,
          "taker_buy_base": 5864.0137,
          "taker_buy_quote": 11794095.132234
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 2008.15,
          "high": 2027.68,
          "low": 1999.0,
          "close": 2022.49,
          "volume": 22866.5166,
          "close_time": 1770731999999,
          "quote_volume": 46060419.66872,
          "trades": 227659,
          "taker_buy_base": 13289.2054,
          "taker_buy_quote": 26779929.049601
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 2022.49,
          "high": 2040.01,
          "low": 1989.38,
          "close": 2009.8,
          "volume": 39644.3129,
          "close_time": 1770735599999,
          "quote_volume": 79784471.204353,
          "trades": 505729,
          "taker_buy_base": 19193.994,
          "taker_buy_quote": 38650394.023488
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 2009.79,
          "high": 2029.99,
          "low": 2004.02,
          "close": 2022.66,
          "volume": 32239.0635,
          "close_time": 1770739199999,
          "quote_volume": 65143544.849489,
          "trades": 461448,
          "taker_buy_base": 17171.6974,
          "taker_buy_quote": 34699282.30308
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 2022.67,
          "high": 2037.75,
          "low": 2012.22,
          "close": 2026.09,
          "volume": 18282.0513,
          "close_time": 1770742799999,
          "quote_volume": 37062577.419116,
          "trades": 291447,
          "taker_buy_base": 8520.4803,
          "taker_buy_quote": 17280435.460839
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 2026.08,
          "high": 2046.94,
          "low": 2020.0,
          "close": 2040.2,
          "volume": 14256.8127,
          "close_time": 1770746399999,
          "quote_volume": 29024515.112048,
          "trades": 211384,
          "taker_buy_base": 7358.2891,
          "taker_buy_quote": 14985795.902501
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 2040.2,
          "high": 2042.65,
          "low": 1996.18,
          "close": 2009.44,
          "volume": 20737.0545,
          "close_time": 1770749999999,
          "quote_volume": 41757715.330379,
          "trades": 285794,
          "taker_buy_base": 9303.825,
          "taker_buy_quote": 18732934.675556
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 2009.44,
          "high": 2025.72,
          "low": 2003.74,
          "close": 2017.95,
          "volume": 10033.8951,
          "close_time": 1770753599999,
          "quote_volume": 20204474.363933,
          "trades": 232206,
          "taker_buy_base": 5364.9519,
          "taker_buy_quote": 10804420.461432
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 2017.95,
          "high": 2021.52,
          "low": 2004.75,
          "close": 2011.55,
          "volume": 6872.1653,
          "close_time": 1770757199999,
          "quote_volume": 13824723.071346,
          "trades": 149259,
          "taker_buy_base": 3522.6122,
          "taker_buy_quote": 7086855.368789
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 2011.56,
          "high": 2017.95,
          "low": 1997.0,
          "close": 2008.45,
          "volume": 8420.299,
          "close_time": 1770760799999,
          "quote_volume": 16893275.183657,
          "trades": 130711,
          "taker_buy_base": 4111.4248,
          "taker_buy_quote": 8250287.407808
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 2008.46,
          "high": 2020.35,
          "low": 2007.11,
          "close": 2017.95,
          "volume": 7117.0681,
          "close_time": 1770764399999,
          "quote_volume": 14329093.284549,
          "trades": 91918,
          "taker_buy_base": 3570.7421,
          "taker_buy_quote": 7188570.239119
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 2017.95,
          "high": 2022.85,
          "low": 2012.64,
          "close": 2022.67,
          "volume": 7818.2647,
          "close_time": 1770767999999,
          "quote_volume": 15769860.820439,
          "trades": 95395,
          "taker_buy_base": 3975.7663,
          "taker_buy_quote": 8019933.010471
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2022.67,
          "high": 2029.66,
          "low": 2019.29,
          "close": 2025.41,
          "volume": 6888.5148,
          "close_time": 1770771599999,
          "quote_volume": 13946430.781823,
          "trades": 111547,
          "taker_buy_base": 3054.4898,
          "taker_buy_quote": 6184209.014021
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 2025.41,
          "high": 2031.02,
          "low": 2016.6,
          "close": 2024.45,
          "volume": 7138.6739,
          "close_time": 1770775199999,
          "quote_volume": 14443367.88746,
          "trades": 99445,
          "taker_buy_base": 2680.6534,
          "taker_buy_quote": 5425741.15252
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 2024.45,
          "high": 2032.31,
          "low": 2014.39,
          "close": 2017.85,
          "volume": 6254.7626,
          "close_time": 1770778799999,
          "quote_volume": 12666381.698349,
          "trades": 114061,
          "taker_buy_base": 2710.0435,
          "taker_buy_quote": 5489107.252858
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 2017.84,
          "high": 2021.38,
          "low": 1998.0,
          "close": 2009.59,
          "volume": 12912.1584,
          "close_time": 1770782399999,
          "quote_volume": 25961326.286294,
          "trades": 178828,
          "taker_buy_base": 5878.5673,
          "taker_buy_quote": 11822568.338644
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 2009.59,
          "high": 2011.23,
          "low": 1963.29,
          "close": 1971.39,
          "volume": 34552.9842,
          "close_time": 1770785999999,
          "quote_volume": 68497439.889907,
          "trades": 297538,
          "taker_buy_base": 15659.2633,
          "taker_buy_quote": 31026874.962234
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 1971.4,
          "high": 1981.4,
          "low": 1971.28,
          "close": 1974.45,
          "volume": 9363.0101,
          "close_time": 1770789599999,
          "quote_volume": 18505758.493229,
          "trades": 158007,
          "taker_buy_base": 4618.2283,
          "taker_buy_quote": 9128357.478456
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 1974.45,
          "high": 1977.49,
          "low": 1939.21,
          "close": 1949.19,
          "volume": 40991.6462,
          "close_time": 1770793199999,
          "quote_volume": 80117497.604122,
          "trades": 324621,
          "taker_buy_base": 16954.1227,
          "taker_buy_quote": 33125404.840841
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 1949.19,
          "high": 1958.57,
          "low": 1945.5,
          "close": 1950.89,
          "volume": 15621.0381,
          "close_time": 1770796799999,
          "quote_volume": 30503289.47135,
          "trades": 207238,
          "taker_buy_base": 9024.0463,
          "taker_buy_quote": 17623144.325754
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1950.9,
          "high": 1953.72,
          "low": 1937.11,
          "close": 1950.12,
          "volume": 14519.1648,
          "close_time": 1770800399999,
          "quote_volume": 28271020.934611,
          "trades": 173038,
          "taker_buy_base": 7510.9739,
          "taker_buy_quote": 14628298.84778
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 1950.13,
          "high": 1954.32,
          "low": 1943.31,
          "close": 1947.0,
          "volume": 9783.0834,
          "close_time": 1770803999999,
          "quote_volume": 19065420.336272,
          "trades": 133327,
          "taker_buy_base": 5566.7436,
          "taker_buy_quote": 10848435.36453
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 1947.0,
          "high": 1947.0,
          "low": 1932.02,
          "close": 1939.3,
          "volume": 13999.7793,
          "close_time": 1770807599999,
          "quote_volume": 27138055.107569,
          "trades": 192113,
          "taker_buy_base": 6408.1371,
          "taker_buy_quote": 12423577.258404
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 1939.29,
          "high": 1956.52,
          "low": 1936.75,
          "close": 1953.66,
          "volume": 11530.9247,
          "close_time": 1770811199999,
          "quote_volume": 22465369.188995,
          "trades": 155334,
          "taker_buy_base": 7328.6185,
          "taker_buy_quote": 14278518.216065
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1953.65,
          "high": 1967.1,
          "low": 1949.08,
          "close": 1952.34,
          "volume": 15263.0539,
          "close_time": 1770814799999,
          "quote_volume": 29899375.752121,
          "trades": 175370,
          "taker_buy_base": 7858.5103,
          "taker_buy_quote": 15395949.564095
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 1952.34,
          "high": 1968.93,
          "low": 1942.82,
          "close": 1960.6,
          "volume": 33012.4368,
          "close_time": 1770818399999,
          "quote_volume": 64531725.358671,
          "trades": 322800,
          "taker_buy_base": 16890.9206,
          "taker_buy_quote": 33018074.263108
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 1960.6,
          "high": 2015.81,
          "low": 1937.23,
          "close": 1943.3,
          "volume": 75602.5202,
          "close_time": 1770821999999,
          "quote_volume": 149488657.399781,
          "trades": 803502,
          "taker_buy_base": 37339.7813,
          "taker_buy_quote": 73864353.572539
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 1943.34,
          "high": 1950.49,
          "low": 1903.19,
          "close": 1929.46,
          "volume": 66920.5784,
          "close_time": 1770825599999,
          "quote_volume": 128782052.852081,
          "trades": 795969,
          "taker_buy_base": 31643.7083,
          "taker_buy_quote": 60913272.547388
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1929.46,
          "high": 1956.34,
          "low": 1910.02,
          "close": 1915.33,
          "volume": 34074.7241,
          "close_time": 1770829199999,
          "quote_volume": 65894778.426767,
          "trades": 448420,
          "taker_buy_base": 15596.6589,
          "taker_buy_quote": 30173415.967337
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 1915.34,
          "high": 1942.48,
          "low": 1908.8,
          "close": 1929.88,
          "volume": 24595.9198,
          "close_time": 1770832799999,
          "quote_volume": 47411666.696816,
          "trades": 343429,
          "taker_buy_base": 11899.698,
          "taker_buy_quote": 22939991.06327
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 1929.95,
          "high": 1948.57,
          "low": 1915.71,
          "close": 1944.03,
          "volume": 22146.2139,
          "close_time": 1770836399999,
          "quote_volume": 42866077.308023,
          "trades": 323178,
          "taker_buy_base": 11390.9077,
          "taker_buy_quote": 22046105.097038
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 1944.02,
          "high": 1959.8,
          "low": 1938.28,
          "close": 1952.28,
          "volume": 22517.9407,
          "close_time": 1770839999999,
          "quote_volume": 43922122.941989,
          "trades": 312257,
          "taker_buy_base": 11346.0557,
          "taker_buy_quote": 22132578.361333
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1952.27,
          "high": 1958.84,
          "low": 1940.49,
          "close": 1954.23,
          "volume": 11739.0169,
          "close_time": 1770843599999,
          "quote_volume": 22902593.061674,
          "trades": 217216,
          "taker_buy_base": 6451.3123,
          "taker_buy_quote": 12590064.000201
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 1954.24,
          "high": 1988.07,
          "low": 1950.92,
          "close": 1970.45,
          "volume": 17835.2932,
          "close_time": 1770847199999,
          "quote_volume": 35138401.229552,
          "trades": 259705,
          "taker_buy_base": 10454.8784,
          "taker_buy_quote": 20601607.173473
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 1970.46,
          "high": 1973.25,
          "low": 1948.35,
          "close": 1951.47,
          "volume": 10030.0385,
          "close_time": 1770850799999,
          "quote_volume": 19660547.415151,
          "trades": 156891,
          "taker_buy_base": 4415.6965,
          "taker_buy_quote": 8655646.866536
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 1951.47,
          "high": 1956.95,
          "low": 1932.44,
          "close": 1941.18,
          "volume": 12362.3408,
          "close_time": 1770854399999,
          "quote_volume": 24021119.980269,
          "trades": 146976,
          "taker_buy_base": 6335.7259,
          "taker_buy_quote": 12315340.220427
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1941.19,
          "high": 1963.53,
          "low": 1941.19,
          "close": 1958.8,
          "volume": 9494.7021,
          "close_time": 1770857999999,
          "quote_volume": 18560408.021251,
          "trades": 169079,
          "taker_buy_base": 4994.0482,
          "taker_buy_quote": 9760249.396724
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 1958.81,
          "high": 1977.75,
          "low": 1958.81,
          "close": 1965.94,
          "volume": 11412.1095,
          "close_time": 1770861599999,
          "quote_volume": 22471278.780728,
          "trades": 183686,
          "taker_buy_base": 6047.1779,
          "taker_buy_quote": 11908833.512869
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 1965.93,
          "high": 1971.91,
          "low": 1955.39,
          "close": 1958.69,
          "volume": 12120.1321,
          "close_time": 1770865199999,
          "quote_volume": 23794503.284607,
          "trades": 167523,
          "taker_buy_base": 6399.5058,
          "taker_buy_quote": 12565110.789303
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 1958.7,
          "high": 1969.11,
          "low": 1957.19,
          "close": 1968.69,
          "volume": 9159.6666,
          "close_time": 1770868799999,
          "quote_volume": 17987013.022018,
          "trades": 133430,
          "taker_buy_base": 4459.0347,
          "taker_buy_quote": 8755556.756717
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1968.7,
          "high": 1975.35,
          "low": 1960.29,
          "close": 1965.78,
          "volume": 12225.7973,
          "close_time": 1770872399999,
          "quote_volume": 24072131.824774,
          "trades": 156870,
          "taker_buy_base": 5612.3453,
          "taker_buy_quote": 11051653.342304
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 1965.78,
          "high": 1971.95,
          "low": 1953.14,
          "close": 1970.69,
          "volume": 11882.6553,
          "close_time": 1770875999999,
          "quote_volume": 23329704.780104,
          "trades": 167385,
          "taker_buy_base": 6100.7785,
          "taker_buy_quote": 11978994.960013
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 1970.69,
          "high": 1983.0,
          "low": 1965.51,
          "close": 1975.06,
          "volume": 13953.5182,
          "close_time": 1770879599999,
          "quote_volume": 27562336.433114,
          "trades": 156168,
          "taker_buy_base": 6406.517,
          "taker_buy_quote": 12654892.570775
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 1975.06,
          "high": 1977.92,
          "low": 1966.19,
          "close": 1968.07,
          "volume": 14432.7233,
          "close_time": 1770883199999,
          "quote_volume": 28449622.014583,
          "trades": 125564,
          "taker_buy_base": 5935.3633,
          "taker_buy_quote": 11700645.409782
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1968.07,
          "high": 1973.92,
          "low": 1957.25,
          "close": 1965.52,
          "volume": 15136.9835,
          "close_time": 1770886799999,
          "quote_volume": 29756271.559963,
          "trades": 138038,
          "taker_buy_base": 6670.5374,
          "taker_buy_quote": 13111813.360031
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 1965.52,
          "high": 1989.67,
          "low": 1963.28,
          "close": 1982.43,
          "volume": 14651.4079,
          "close_time": 1770890399999,
          "quote_volume": 28955794.79366,
          "trades": 142229,
          "taker_buy_base": 7033.9012,
          "taker_buy_quote": 13903619.889698
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 1982.43,
          "high": 1995.73,
          "low": 1977.57,
          "close": 1994.15,
          "volume": 12025.198,
          "close_time": 1770893999999,
          "quote_volume": 23888794.706628,
          "trades": 149666,
          "taker_buy_base": 6680.9695,
          "taker_buy_quote": 13275378.807339
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 1994.16,
          "high": 2001.42,
          "low": 1983.71,
          "close": 1989.02,
          "volume": 15103.4989,
          "close_time": 1770897599999,
          "quote_volume": 30111891.990597,
          "trades": 180456,
          "taker_buy_base": 8492.1704,
          "taker_buy_quote": 16935120.875676
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1989.02,
          "high": 1990.75,
          "low": 1974.85,
          "close": 1980.85,
          "volume": 12244.5334,
          "close_time": 1770901199999,
          "quote_volume": 24279731.049341,
          "trades": 146672,
          "taker_buy_base": 5691.0357,
          "taker_buy_quote": 11286672.477985
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 1980.85,
          "high": 1996.3,
          "low": 1975.5,
          "close": 1994.99,
          "volume": 11624.9909,
          "close_time": 1770904799999,
          "quote_volume": 23082597.863048,
          "trades": 164040,
          "taker_buy_base": 6270.3653,
          "taker_buy_quote": 12454733.89689
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 1994.99,
          "high": 1996.05,
          "low": 1973.41,
          "close": 1978.5,
          "volume": 23170.373,
          "close_time": 1770908399999,
          "quote_volume": 45961870.916184,
          "trades": 301211,
          "taker_buy_base": 10613.6319,
          "taker_buy_quote": 21060056.916148
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 1978.5,
          "high": 1984.81,
          "low": 1945.01,
          "close": 1948.47,
          "volume": 33288.1881,
          "close_time": 1770911999999,
          "quote_volume": 65388377.842625,
          "trades": 404425,
          "taker_buy_base": 16447.2962,
          "taker_buy_quote": 32319617.148365
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1948.48,
          "high": 1950.16,
          "low": 1897.24,
          "close": 1909.18,
          "volume": 74532.6092,
          "close_time": 1770915599999,
          "quote_volume": 142846160.464235,
          "trades": 759616,
          "taker_buy_base": 34288.1392,
          "taker_buy_quote": 65741944.147385
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 1909.18,
          "high": 1927.52,
          "low": 1902.9,
          "close": 1910.42,
          "volume": 30755.3961,
          "close_time": 1770919199999,
          "quote_volume": 58892408.210592,
          "trades": 399071,
          "taker_buy_base": 16399.5437,
          "taker_buy_quote": 31410611.663734
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 1910.42,
          "high": 1925.51,
          "low": 1901.82,
          "close": 1918.65,
          "volume": 22178.8219,
          "close_time": 1770922799999,
          "quote_volume": 42452455.850962,
          "trades": 348649,
          "taker_buy_base": 11406.5151,
          "taker_buy_quote": 21843186.235172
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 1918.66,
          "high": 1941.09,
          "low": 1911.76,
          "close": 1925.44,
          "volume": 22583.6239,
          "close_time": 1770926399999,
          "quote_volume": 43593206.324405,
          "trades": 261572,
          "taker_buy_base": 10890.2024,
          "taker_buy_quote": 21014746.702232
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1925.45,
          "high": 1932.16,
          "low": 1909.66,
          "close": 1915.85,
          "volume": 14922.6545,
          "close_time": 1770929999999,
          "quote_volume": 28659378.398895,
          "trades": 215331,
          "taker_buy_base": 8566.4,
          "taker_buy_quote": 16455412.805791
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 1915.88,
          "high": 1927.88,
          "low": 1914.37,
          "close": 1923.51,
          "volume": 6977.4619,
          "close_time": 1770933599999,
          "quote_volume": 13410369.823597,
          "trades": 118070,
          "taker_buy_base": 3850.2988,
          "taker_buy_quote": 7400217.715954
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 1923.52,
          "high": 1945.8,
          "low": 1920.46,
          "close": 1942.97,
          "volume": 10377.9361,
          "close_time": 1770937199999,
          "quote_volume": 20063319.934615,
          "trades": 114889,
          "taker_buy_base": 6016.0127,
          "taker_buy_quote": 11634002.137031
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 1942.96,
          "high": 1952.61,
          "low": 1939.43,
          "close": 1947.85,
          "volume": 13312.1652,
          "close_time": 1770940799999,
          "quote_volume": 25911940.641498,
          "trades": 159168,
          "taker_buy_base": 7195.7088,
          "taker_buy_quote": 14009065.631596
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1947.85,
          "high": 1954.54,
          "low": 1927.63,
          "close": 1933.26,
          "volume": 11537.0198,
          "close_time": 1770944399999,
          "quote_volume": 22384880.891605,
          "trades": 166927,
          "taker_buy_base": 5183.2643,
          "taker_buy_quote": 10055722.330693
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 1933.26,
          "high": 1950.02,
          "low": 1933.26,
          "close": 1943.63,
          "volume": 7599.6539,
          "close_time": 1770947999999,
          "quote_volume": 14764697.71642,
          "trades": 140393,
          "taker_buy_base": 3610.2788,
          "taker_buy_quote": 7015034.978273
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 1943.64,
          "high": 1952.0,
          "low": 1940.88,
          "close": 1948.3,
          "volume": 7231.8917,
          "close_time": 1770951599999,
          "quote_volume": 14077895.097095,
          "trades": 114762,
          "taker_buy_base": 3091.8826,
          "taker_buy_quote": 6018829.414478
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 1948.31,
          "high": 1958.21,
          "low": 1944.5,
          "close": 1953.55,
          "volume": 10786.2303,
          "close_time": 1770955199999,
          "quote_volume": 21049395.687609,
          "trades": 119058,
          "taker_buy_base": 4424.2732,
          "taker_buy_quote": 8636297.026684
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1953.56,
          "high": 1955.8,
          "low": 1943.8,
          "close": 1944.78,
          "volume": 11010.5524,
          "close_time": 1770958799999,
          "quote_volume": 21469876.540778,
          "trades": 116650,
          "taker_buy_base": 3678.2737,
          "taker_buy_quote": 7174141.517647
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 1944.77,
          "high": 1946.85,
          "low": 1933.41,
          "close": 1934.19,
          "volume": 8403.2097,
          "close_time": 1770962399999,
          "quote_volume": 16305349.919912,
          "trades": 104239,
          "taker_buy_base": 3699.9674,
          "taker_buy_quote": 7179067.395316
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 1934.19,
          "high": 1939.26,
          "low": 1924.72,
          "close": 1936.57,
          "volume": 10656.8388,
          "close_time": 1770965999999,
          "quote_volume": 20589337.196682,
          "trades": 109155,
          "taker_buy_base": 5229.9755,
          "taker_buy_quote": 10106370.470785
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 1936.57,
          "high": 1948.6,
          "low": 1932.78,
          "close": 1935.75,
          "volume": 13543.5401,
          "close_time": 1770969599999,
          "quote_volume": 26275482.847353,
          "trades": 131346,
          "taker_buy_base": 6490.0396,
          "taker_buy_quote": 12591901.133087
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1935.75,
          "high": 1964.04,
          "low": 1933.65,
          "close": 1958.95,
          "volume": 17601.7804,
          "close_time": 1770973199999,
          "quote_volume": 34321750.538352,
          "trades": 155189,
          "taker_buy_base": 9602.1138,
          "taker_buy_quote": 18729980.196176
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 1958.96,
          "high": 1966.73,
          "low": 1953.04,
          "close": 1962.0,
          "volume": 20596.5888,
          "close_time": 1770976799999,
          "quote_volume": 40362417.923506,
          "trades": 152430,
          "taker_buy_base": 10454.5744,
          "taker_buy_quote": 20489878.845203
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 1962.0,
          "high": 1969.26,
          "low": 1956.7,
          "close": 1959.4,
          "volume": 11783.4092,
          "close_time": 1770980399999,
          "quote_volume": 23107193.801062,
          "trades": 152177,
          "taker_buy_base": 6335.0553,
          "taker_buy_quote": 12424879.969532
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 1959.41,
          "high": 1962.05,
          "low": 1945.84,
          "close": 1960.04,
          "volume": 12384.6416,
          "close_time": 1770983999999,
          "quote_volume": 24216705.311639,
          "trades": 131943,
          "taker_buy_base": 6323.3279,
          "taker_buy_quote": 12368254.677242
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1960.05,
          "high": 1964.59,
          "low": 1952.6,
          "close": 1960.95,
          "volume": 9051.4062,
          "close_time": 1770987599999,
          "quote_volume": 17734926.400121,
          "trades": 120851,
          "taker_buy_base": 5260.3072,
          "taker_buy_quote": 10305999.046093
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 1960.95,
          "high": 1981.11,
          "low": 1956.02,
          "close": 1970.59,
          "volume": 26265.7027,
          "close_time": 1770991199999,
          "quote_volume": 51741256.684248,
          "trades": 267325,
          "taker_buy_base": 14743.0409,
          "taker_buy_quote": 29043010.87788
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 1970.58,
          "high": 2002.21,
          "low": 1963.14,
          "close": 1990.86,
          "volume": 51023.0524,
          "close_time": 1770994799999,
          "quote_volume": 101296461.558474,
          "trades": 550011,
          "taker_buy_base": 26818.1084,
          "taker_buy_quote": 53247606.837181
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 1990.88,
          "high": 2050.58,
          "low": 1987.2,
          "close": 2034.93,
          "volume": 68806.4179,
          "close_time": 1770998399999,
          "quote_volume": 139422377.131186,
          "trades": 690073,
          "taker_buy_base": 36743.2417,
          "taker_buy_quote": 74455758.807722
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2034.92,
          "high": 2073.68,
          "low": 2031.42,
          "close": 2061.43,
          "volume": 42726.9652,
          "close_time": 1771001999999,
          "quote_volume": 87878398.684981,
          "trades": 413696,
          "taker_buy_base": 23618.8317,
          "taker_buy_quote": 48557095.461395
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 2061.43,
          "high": 2068.35,
          "low": 2049.64,
          "close": 2059.39,
          "volume": 24152.4133,
          "close_time": 1771005599999,
          "quote_volume": 49713050.538844,
          "trades": 234469,
          "taker_buy_base": 12670.6189,
          "taker_buy_quote": 26077957.610804
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 2059.4,
          "high": 2064.65,
          "low": 2050.64,
          "close": 2057.4,
          "volume": 11647.9476,
          "close_time": 1771009199999,
          "quote_volume": 23966518.870261,
          "trades": 222511,
          "taker_buy_base": 5650.9093,
          "taker_buy_quote": 11626857.870354
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 2057.41,
          "high": 2061.67,
          "low": 2052.2,
          "close": 2057.75,
          "volume": 11688.6471,
          "close_time": 1771012799999,
          "quote_volume": 24047468.859938,
          "trades": 156084,
          "taker_buy_base": 5884.9012,
          "taker_buy_quote": 12108120.459073
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2057.74,
          "high": 2059.65,
          "low": 2038.69,
          "close": 2045.61,
          "volume": 14978.3346,
          "close_time": 1771016399999,
          "quote_volume": 30683155.230753,
          "trades": 166937,
          "taker_buy_base": 6099.9656,
          "taker_buy_quote": 12495089.811036
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 2045.61,
          "high": 2058.46,
          "low": 2045.04,
          "close": 2054.02,
          "volume": 9217.6034,
          "close_time": 1771019999999,
          "quote_volume": 18927001.409025,
          "trades": 110317,
          "taker_buy_base": 4085.3817,
          "taker_buy_quote": 8387645.251833
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 2054.03,
          "high": 2059.39,
          "low": 2045.07,
          "close": 2054.2,
          "volume": 7343.465,
          "close_time": 1771023599999,
          "quote_volume": 15063919.667917,
          "trades": 83098,
          "taker_buy_base": 3228.6414,
          "taker_buy_quote": 6624812.065219
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 2054.2,
          "high": 2054.41,
          "low": 2046.57,
          "close": 2048.72,
          "volume": 5612.4577,
          "close_time": 1771027199999,
          "quote_volume": 11508272.699419,
          "trades": 85930,
          "taker_buy_base": 2716.6447,
          "taker_buy_quote": 5570459.838303
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2048.72,
          "high": 2056.06,
          "low": 2042.37,
          "close": 2055.2,
          "volume": 6195.3393,
          "close_time": 1771030799999,
          "quote_volume": 12698227.582789,
          "trades": 103970,
          "taker_buy_base": 3317.1181,
          "taker_buy_quote": 6799716.035064
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 2055.2,
          "high": 2057.57,
          "low": 2050.29,
          "close": 2054.35,
          "volume": 4889.2271,
          "close_time": 1771034399999,
          "quote_volume": 10043471.064748,
          "trades": 91769,
          "taker_buy_base": 2231.4907,
          "taker_buy_quote": 4584050.542456
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 2054.35,
          "high": 2054.46,
          "low": 2048.1,
          "close": 2050.22,
          "volume": 5703.7006,
          "close_time": 1771037999999,
          "quote_volume": 11698489.283841,
          "trades": 64683,
          "taker_buy_base": 2220.8411,
          "taker_buy_quote": 4554351.366468
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 2050.22,
          "high": 2056.27,
          "low": 2048.48,
          "close": 2054.37,
          "volume": 4210.9221,
          "close_time": 1771041599999,
          "quote_volume": 8641878.797263,
          "trades": 51551,
          "taker_buy_base": 2077.9047,
          "taker_buy_quote": 4264834.178329
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2054.39,
          "high": 2058.0,
          "low": 2052.77,
          "close": 2053.57,
          "volume": 5108.1042,
          "close_time": 1771045199999,
          "quote_volume": 10499228.402633,
          "trades": 64091,
          "taker_buy_base": 2170.7796,
          "taker_buy_quote": 4461475.913913
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 2053.56,
          "high": 2056.32,
          "low": 2050.86,
          "close": 2051.29,
          "volume": 4685.4897,
          "close_time": 1771048799999,
          "quote_volume": 9625395.700994,
          "trades": 41613,
          "taker_buy_base": 1793.7081,
          "taker_buy_quote": 3684801.841547
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 2051.28,
          "high": 2054.62,
          "low": 2048.5,
          "close": 2053.68,
          "volume": 3821.8778,
          "close_time": 1771052399999,
          "quote_volume": 7842302.163504,
          "trades": 37280,
          "taker_buy_base": 2286.199,
          "taker_buy_quote": 4691583.530976
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 2053.68,
          "high": 2060.49,
          "low": 2050.69,
          "close": 2057.21,
          "volume": 6753.7238,
          "close_time": 1771055999999,
          "quote_volume": 13881695.47593,
          "trades": 71860,
          "taker_buy_base": 3467.8718,
          "taker_buy_quote": 7130310.295184
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2057.2,
          "high": 2091.32,
          "low": 2057.04,
          "close": 2082.35,
          "volume": 26811.4703,
          "close_time": 1771059599999,
          "quote_volume": 55654740.669136,
          "trades": 268760,
          "taker_buy_base": 15127.9677,
          "taker_buy_quote": 31398855.10011
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 2082.35,
          "high": 2088.64,
          "low": 2075.91,
          "close": 2078.24,
          "volume": 8333.0145,
          "close_time": 1771063199999,
          "quote_volume": 17343849.117567,
          "trades": 125528,
          "taker_buy_base": 4327.418,
          "taker_buy_quote": 9008500.655117
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 2078.24,
          "high": 2078.25,
          "low": 2072.57,
          "close": 2077.42,
          "volume": 4025.0517,
          "close_time": 1771066799999,
          "quote_volume": 8354443.557338,
          "trades": 62936,
          "taker_buy_base": 1758.7998,
          "taker_buy_quote": 3650573.671993
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 2077.43,
          "high": 2107.67,
          "low": 2077.1,
          "close": 2099.58,
          "volume": 19687.4197,
          "close_time": 1771070399999,
          "quote_volume": 41282793.728079,
          "trades": 303062,
          "taker_buy_base": 11916.9912,
          "taker_buy_quote": 24982974.383837
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2099.58,
          "high": 2100.39,
          "low": 2068.09,
          "close": 2070.97,
          "volume": 20672.5468,
          "close_time": 1771073999999,
          "quote_volume": 43067587.687715,
          "trades": 228052,
          "taker_buy_base": 7293.4502,
          "taker_buy_quote": 15187421.957954
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 2070.97,
          "high": 2076.05,
          "low": 2064.58,
          "close": 2071.54,
          "volume": 12885.3038,
          "close_time": 1771077599999,
          "quote_volume": 26682146.578857,
          "trades": 147421,
          "taker_buy_base": 5533.0639,
          "taker_buy_quote": 11458095.603845
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 2071.54,
          "high": 2088.81,
          "low": 2069.34,
          "close": 2085.09,
          "volume": 10445.1153,
          "close_time": 1771081199999,
          "quote_volume": 21703801.154067,
          "trades": 133842,
          "taker_buy_base": 5931.1594,
          "taker_buy_quote": 12327806.910874
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 2085.1,
          "high": 2093.73,
          "low": 2080.55,
          "close": 2087.43,
          "volume": 11176.67,
          "close_time": 1771084799999,
          "quote_volume": 23321237.91956,
          "trades": 120491,
          "taker_buy_base": 5489.6459,
          "taker_buy_quote": 11457099.322233
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2087.42,
          "high": 2087.89,
          "low": 2067.27,
          "close": 2082.83,
          "volume": 21781.519,
          "close_time": 1771088399999,
          "quote_volume": 45216403.589982,
          "trades": 150880,
          "taker_buy_base": 12228.4263,
          "taker_buy_quote": 25379418.406613
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 2082.84,
          "high": 2089.28,
          "low": 2077.49,
          "close": 2080.23,
          "volume": 6872.6908,
          "close_time": 1771091999999,
          "quote_volume": 14315232.572534,
          "trades": 124134,
          "taker_buy_base": 3288.8696,
          "taker_buy_quote": 6851055.79154
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 2080.23,
          "high": 2086.61,
          "low": 2078.77,
          "close": 2085.39,
          "volume": 4417.1196,
          "close_time": 1771095599999,
          "quote_volume": 9203875.800706,
          "trades": 93740,
          "taker_buy_base": 2356.4445,
          "taker_buy_quote": 4909961.806559
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 2085.39,
          "high": 2090.51,
          "low": 2078.56,
          "close": 2088.52,
          "volume": 5699.5631,
          "close_time": 1771099199999,
          "quote_volume": 11891155.766019,
          "trades": 87716,
          "taker_buy_base": 2987.121,
          "taker_buy_quote": 6232308.221355
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2088.52,
          "high": 2092.95,
          "low": 2081.24,
          "close": 2089.82,
          "volume": 5072.2237,
          "close_time": 1771102799999,
          "quote_volume": 10585882.658124,
          "trades": 63316,
          "taker_buy_base": 2541.4325,
          "taker_buy_quote": 5305048.748293
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 2089.83,
          "high": 2098.89,
          "low": 2078.63,
          "close": 2085.87,
          "volume": 10624.3669,
          "close_time": 1771106399999,
          "quote_volume": 22191563.851915,
          "trades": 123949,
          "taker_buy_base": 4559.1964,
          "taker_buy_quote": 9526037.84995
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 2085.86,
          "high": 2094.68,
          "low": 2083.66,
          "close": 2090.47,
          "volume": 5214.7206,
          "close_time": 1771109999999,
          "quote_volume": 10899055.825182,
          "trades": 84412,
          "taker_buy_base": 2722.4141,
          "taker_buy_quote": 5690489.161821
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 2090.46,
          "high": 2093.01,
          "low": 2083.7,
          "close": 2086.59,
          "volume": 5590.0551,
          "close_time": 1771113599999,
          "quote_volume": 11674771.545873,
          "trades": 75215,
          "taker_buy_base": 2437.2284,
          "taker_buy_quote": 5091045.986587
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2086.59,
          "high": 2090.5,
          "low": 2072.74,
          "close": 2080.11,
          "volume": 8335.0483,
          "close_time": 1771117199999,
          "quote_volume": 17343307.744675,
          "trades": 111335,
          "taker_buy_base": 3571.8367,
          "taker_buy_quote": 7436760.30397
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 2080.11,
          "high": 2085.02,
          "low": 2053.81,
          "close": 2064.19,
          "volume": 15258.9343,
          "close_time": 1771120799999,
          "quote_volume": 31524598.554491,
          "trades": 190814,
          "taker_buy_base": 5734.3208,
          "taker_buy_quote": 11844453.359757
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 2064.18,
          "high": 2072.41,
          "low": 2045.0,
          "close": 2059.58,
          "volume": 49424.3031,
          "close_time": 1771124399999,
          "quote_volume": 101687344.635758,
          "trades": 269214,
          "taker_buy_base": 12278.8671,
          "taker_buy_quote": 25273452.023196
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 2059.59,
          "high": 2063.34,
          "low": 2030.9,
          "close": 2058.94,
          "volume": 168472.1017,
          "close_time": 1771127999999,
          "quote_volume": 344105865.603446,
          "trades": 454402,
          "taker_buy_base": 52123.7312,
          "taker_buy_quote": 106608032.313617
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2058.94,
          "high": 2087.13,
          "low": 2058.94,
          "close": 2076.31,
          "volume": 23173.06,
          "close_time": 1771131599999,
          "quote_volume": 48065755.012521,
          "trades": 279316,
          "taker_buy_base": 13242.9238,
          "taker_buy_quote": 27467702.506376
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 2076.31,
          "high": 2096.11,
          "low": 2075.12,
          "close": 2088.68,
          "volume": 13517.585,
          "close_time": 1771135199999,
          "quote_volume": 28235721.003431,
          "trades": 174437,
          "taker_buy_base": 7005.1876,
          "taker_buy_quote": 14632666.751028
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 2088.67,
          "high": 2094.71,
          "low": 2082.61,
          "close": 2085.85,
          "volume": 9082.319,
          "close_time": 1771138799999,
          "quote_volume": 18978971.486181,
          "trades": 124760,
          "taker_buy_base": 4791.4109,
          "taker_buy_quote": 10015134.328148
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 2085.85,
          "high": 2103.32,
          "low": 2082.47,
          "close": 2091.41,
          "volume": 34761.7286,
          "close_time": 1771142399999,
          "quote_volume": 72655407.092962,
          "trades": 239473,
          "taker_buy_base": 12026.6657,
          "taker_buy_quote": 25144284.629601
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2091.41,
          "high": 2096.82,
          "low": 2055.92,
          "close": 2069.2,
          "volume": 27316.0929,
          "close_time": 1771145999999,
          "quote_volume": 56745475.960932,
          "trades": 251620,
          "taker_buy_base": 12336.7116,
          "taker_buy_quote": 25611501.049537
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 2069.2,
          "high": 2078.86,
          "low": 2066.02,
          "close": 2068.7,
          "volume": 9469.0133,
          "close_time": 1771149599999,
          "quote_volume": 19620163.645099,
          "trades": 100978,
          "taker_buy_base": 5102.7048,
          "taker_buy_quote": 10572338.857081
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 2068.7,
          "high": 2070.26,
          "low": 2054.36,
          "close": 2061.57,
          "volume": 10415.5493,
          "close_time": 1771153199999,
          "quote_volume": 21468419.279892,
          "trades": 164982,
          "taker_buy_base": 4372.2423,
          "taker_buy_quote": 9013057.171286
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 2061.56,
          "high": 2067.01,
          "low": 2058.61,
          "close": 2061.96,
          "volume": 4891.9191,
          "close_time": 1771156799999,
          "quote_volume": 10090231.076273,
          "trades": 70367,
          "taker_buy_base": 2426.244,
          "taker_buy_quote": 5004500.743911
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2061.96,
          "high": 2068.63,
          "low": 2011.0,
          "close": 2011.0,
          "volume": 27452.0817,
          "close_time": 1771160399999,
          "quote_volume": 55912016.773449,
          "trades": 237767,
          "taker_buy_base": 10033.1403,
          "taker_buy_quote": 20454812.998253
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 2011.0,
          "high": 2028.34,
          "low": 1994.05,
          "close": 2002.46,
          "volume": 48992.1893,
          "close_time": 1771163999999,
          "quote_volume": 98593606.374849,
          "trades": 528523,
          "taker_buy_base": 24069.7997,
          "taker_buy_quote": 48462647.751783
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 2002.45,
          "high": 2012.43,
          "low": 1993.3,
          "close": 2010.32,
          "volume": 23471.8499,
          "close_time": 1771167599999,
          "quote_volume": 47026580.102154,
          "trades": 245450,
          "taker_buy_base": 11861.6098,
          "taker_buy_quote": 23770753.501262
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 2010.32,
          "high": 2015.07,
          "low": 2002.5,
          "close": 2011.29,
          "volume": 15790.3985,
          "close_time": 1771171199999,
          "quote_volume": 31735232.220724,
          "trades": 145614,
          "taker_buy_base": 8612.4011,
          "taker_buy_quote": 17313062.556148
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2011.29,
          "high": 2011.3,
          "low": 1993.35,
          "close": 2006.27,
          "volume": 52142.1239,
          "close_time": 1771174799999,
          "quote_volume": 104352541.544,
          "trades": 227680,
          "taker_buy_base": 14857.1442,
          "taker_buy_quote": 29741945.992101
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 2006.27,
          "high": 2009.05,
          "low": 1957.9,
          "close": 1971.3,
          "volume": 39397.2103,
          "close_time": 1771178399999,
          "quote_volume": 77956600.57964,
          "trades": 340429,
          "taker_buy_base": 16102.3707,
          "taker_buy_quote": 31810075.054535
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 1971.3,
          "high": 1981.36,
          "low": 1952.62,
          "close": 1959.24,
          "volume": 86430.6925,
          "close_time": 1771181999999,
          "quote_volume": 169719691.167793,
          "trades": 434470,
          "taker_buy_base": 28286.7298,
          "taker_buy_quote": 55554845.588977
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 1959.24,
          "high": 1961.96,
          "low": 1928.88,
          "close": 1942.23,
          "volume": 111713.6846,
          "close_time": 1771185599999,
          "quote_volume": 216723448.040297,
          "trades": 605333,
          "taker_buy_base": 44351.7181,
          "taker_buy_quote": 86047952.716064
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1942.22,
          "high": 1958.54,
          "low": 1933.77,
          "close": 1950.11,
          "volume": 16989.637,
          "close_time": 1771189199999,
          "quote_volume": 33089443.875075,
          "trades": 198451,
          "taker_buy_base": 9420.0846,
          "taker_buy_quote": 18356157.96728
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 1950.11,
          "high": 1965.77,
          "low": 1950.0,
          "close": 1958.55,
          "volume": 9995.153,
          "close_time": 1771192799999,
          "quote_volume": 19569452.530427,
          "trades": 148552,
          "taker_buy_base": 5932.5723,
          "taker_buy_quote": 11616110.246398
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 1958.55,
          "high": 1974.51,
          "low": 1956.58,
          "close": 1970.27,
          "volume": 9431.4963,
          "close_time": 1771196399999,
          "quote_volume": 18542155.996464,
          "trades": 130668,
          "taker_buy_base": 5661.8231,
          "taker_buy_quote": 11129977.23969
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 1970.27,
          "high": 1970.89,
          "low": 1944.36,
          "close": 1966.58,
          "volume": 18853.9236,
          "close_time": 1771199999999,
          "quote_volume": 36912478.579945,
          "trades": 189676,
          "taker_buy_base": 9300.9896,
          "taker_buy_quote": 18211227.255737
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1966.59,
          "high": 1979.3,
          "low": 1963.35,
          "close": 1969.11,
          "volume": 17601.4525,
          "close_time": 1771203599999,
          "quote_volume": 34669756.199963,
          "trades": 178903,
          "taker_buy_base": 10184.8248,
          "taker_buy_quote": 20059617.779542
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 1969.11,
          "high": 1981.2,
          "low": 1957.0,
          "close": 1963.06,
          "volume": 11795.9275,
          "close_time": 1771207199999,
          "quote_volume": 23217853.548111,
          "trades": 142023,
          "taker_buy_base": 5675.9516,
          "taker_buy_quote": 11175753.695419
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 1963.06,
          "high": 1966.79,
          "low": 1952.3,
          "close": 1957.0,
          "volume": 8676.6599,
          "close_time": 1771210799999,
          "quote_volume": 17004019.005838,
          "trades": 197080,
          "taker_buy_base": 4758.5188,
          "taker_buy_quote": 9325909.489611
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 1957.01,
          "high": 1959.81,
          "low": 1948.76,
          "close": 1958.78,
          "volume": 9328.3216,
          "close_time": 1771214399999,
          "quote_volume": 18226315.499204,
          "trades": 115559,
          "taker_buy_base": 4973.0931,
          "taker_buy_quote": 9718017.898914
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1958.78,
          "high": 1973.19,
          "low": 1958.34,
          "close": 1973.06,
          "volume": 9289.7666,
          "close_time": 1771217999999,
          "quote_volume": 18275477.396958,
          "trades": 119217,
          "taker_buy_base": 5486.941,
          "taker_buy_quote": 10796082.552492
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 1973.05,
          "high": 1974.17,
          "low": 1952.91,
          "close": 1958.0,
          "volume": 10870.1372,
          "close_time": 1771221599999,
          "quote_volume": 21315954.11909,
          "trades": 91258,
          "taker_buy_base": 3968.7972,
          "taker_buy_quote": 7778247.516038
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 1957.99,
          "high": 1967.58,
          "low": 1955.94,
          "close": 1966.69,
          "volume": 6224.5302,
          "close_time": 1771225199999,
          "quote_volume": 12219948.95878,
          "trades": 63590,
          "taker_buy_base": 2823.0413,
          "taker_buy_quote": 5541956.874374
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 1966.69,
          "high": 1978.64,
          "low": 1964.32,
          "close": 1971.13,
          "volume": 12111.0474,
          "close_time": 1771228799999,
          "quote_volume": 23875214.755818,
          "trades": 118576,
          "taker_buy_base": 6020.4906,
          "taker_buy_quote": 11869901.269095
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1971.14,
          "high": 1978.51,
          "low": 1970.0,
          "close": 1977.31,
          "volume": 7824.2263,
          "close_time": 1771232399999,
          "quote_volume": 15447609.898629,
          "trades": 73155,
          "taker_buy_base": 4708.9655,
          "taker_buy_quote": 9296847.990326
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 1977.31,
          "high": 1993.35,
          "low": 1976.16,
          "close": 1987.67,
          "volume": 19499.8904,
          "close_time": 1771235999999,
          "quote_volume": 38729364.433106,
          "trades": 183618,
          "taker_buy_base": 10288.0354,
          "taker_buy_quote": 20432129.724333
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 1987.66,
          "high": 1988.91,
          "low": 1977.51,
          "close": 1978.88,
          "volume": 7219.1525,
          "close_time": 1771239599999,
          "quote_volume": 14316107.608772,
          "trades": 97740,
          "taker_buy_base": 3023.7926,
          "taker_buy_quote": 5997966.134662
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 1978.88,
          "high": 1983.87,
          "low": 1957.12,
          "close": 1976.15,
          "volume": 17076.6315,
          "close_time": 1771243199999,
          "quote_volume": 33632356.811296,
          "trades": 205634,
          "taker_buy_base": 7318.7485,
          "taker_buy_quote": 14424171.141235
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1976.16,
          "high": 2009.52,
          "low": 1972.46,
          "close": 2006.24,
          "volume": 17839.9282,
          "close_time": 1771246799999,
          "quote_volume": 35566400.084973,
          "trades": 258999,
          "taker_buy_base": 10424.1964,
          "taker_buy_quote": 20786777.018235
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 2006.25,
          "high": 2023.51,
          "low": 1961.23,
          "close": 1967.7,
          "volume": 39101.6427,
          "close_time": 1771250399999,
          "quote_volume": 77858532.583386,
          "trades": 500023,
          "taker_buy_base": 18688.5955,
          "taker_buy_quote": 37228579.658484
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 1967.69,
          "high": 1983.45,
          "low": 1954.97,
          "close": 1973.13,
          "volume": 18232.334,
          "close_time": 1771253999999,
          "quote_volume": 35896511.020472,
          "trades": 292011,
          "taker_buy_base": 9772.128,
          "taker_buy_quote": 19242692.486378
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 1973.13,
          "high": 1986.12,
          "low": 1937.24,
          "close": 1956.65,
          "volume": 35682.8156,
          "close_time": 1771257599999,
          "quote_volume": 69849309.891297,
          "trades": 522398,
          "taker_buy_base": 16581.2727,
          "taker_buy_quote": 32455820.759974
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1956.65,
          "high": 1980.04,
          "low": 1956.31,
          "close": 1973.75,
          "volume": 22180.4766,
          "close_time": 1771261199999,
          "quote_volume": 43680544.303048,
          "trades": 287203,
          "taker_buy_base": 11509.8993,
          "taker_buy_quote": 22665335.810167
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 1973.75,
          "high": 1988.4,
          "low": 1964.48,
          "close": 1978.99,
          "volume": 16573.7081,
          "close_time": 1771264799999,
          "quote_volume": 32765217.134061,
          "trades": 224918,
          "taker_buy_base": 7397.2757,
          "taker_buy_quote": 14631155.089901
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 1978.99,
          "high": 1985.68,
          "low": 1967.1,
          "close": 1968.93,
          "volume": 10273.7227,
          "close_time": 1771268399999,
          "quote_volume": 20317448.955804,
          "trades": 121981,
          "taker_buy_base": 4537.1097,
          "taker_buy_quote": 8975221.383309
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 1968.94,
          "high": 1979.74,
          "low": 1966.22,
          "close": 1974.04,
          "volume": 8089.6023,
          "close_time": 1771271999999,
          "quote_volume": 15967999.556396,
          "trades": 123814,
          "taker_buy_base": 4894.5819,
          "taker_buy_quote": 9662453.042652
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1974.04,
          "high": 1994.34,
          "low": 1971.1,
          "close": 1993.2,
          "volume": 13720.2978,
          "close_time": 1771275599999,
          "quote_volume": 27213514.20647,
          "trades": 156609,
          "taker_buy_base": 8317.8105,
          "taker_buy_quote": 16498112.330385
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 1993.2,
          "high": 2004.02,
          "low": 1986.2,
          "close": 1999.14,
          "volume": 12003.6883,
          "close_time": 1771279199999,
          "quote_volume": 23915948.361606,
          "trades": 136139,
          "taker_buy_base": 6684.6983,
          "taker_buy_quote": 13321400.764951
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 1999.13,
          "high": 2002.54,
          "low": 1984.39,
          "close": 1990.19,
          "volume": 11617.8339,
          "close_time": 1771282799999,
          "quote_volume": 23157971.738415,
          "trades": 124613,
          "taker_buy_base": 5514.6574,
          "taker_buy_quote": 10992645.838998
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 1990.19,
          "high": 2002.52,
          "low": 1988.72,
          "close": 1998.33,
          "volume": 8514.1495,
          "close_time": 1771286399999,
          "quote_volume": 16996984.868776,
          "trades": 140965,
          "taker_buy_base": 4605.36,
          "taker_buy_quote": 9193822.052352
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1998.34,
          "high": 2005.77,
          "low": 1993.41,
          "close": 1998.44,
          "volume": 7247.1782,
          "close_time": 1771289999999,
          "quote_volume": 14489983.772527,
          "trades": 125808,
          "taker_buy_base": 3301.5367,
          "taker_buy_quote": 6602157.628315
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 1998.45,
          "high": 2008.05,
          "low": 1991.0,
          "close": 1991.82,
          "volume": 7619.5607,
          "close_time": 1771293599999,
          "quote_volume": 15238419.245658,
          "trades": 144406,
          "taker_buy_base": 3282.0021,
          "taker_buy_quote": 6565277.603428
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 1991.8,
          "high": 2008.58,
          "low": 1979.7,
          "close": 1998.59,
          "volume": 16392.9806,
          "close_time": 1771297199999,
          "quote_volume": 32750281.587913,
          "trades": 191045,
          "taker_buy_base": 6981.6645,
          "taker_buy_quote": 13951397.853572
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 1998.6,
          "high": 1999.22,
          "low": 1984.73,
          "close": 1985.7,
          "volume": 8720.5727,
          "close_time": 1771300799999,
          "quote_volume": 17361924.682521,
          "trades": 101417,
          "taker_buy_base": 2758.2013,
          "taker_buy_quote": 5490899.085995
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1985.69,
          "high": 1998.48,
          "low": 1982.23,
          "close": 1989.44,
          "volume": 9943.1886,
          "close_time": 1771304399999,
          "quote_volume": 19780085.159249,
          "trades": 97993,
          "taker_buy_base": 4426.8575,
          "taker_buy_quote": 8810471.257721
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 1989.44,
          "high": 1991.05,
          "low": 1964.72,
          "close": 1975.68,
          "volume": 17831.9284,
          "close_time": 1771307999999,
          "quote_volume": 35227376.923251,
          "trades": 199245,
          "taker_buy_base": 6754.1279,
          "taker_buy_quote": 13339962.747005
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 1975.68,
          "high": 1985.07,
          "low": 1975.67,
          "close": 1981.02,
          "volume": 6772.8404,
          "close_time": 1771311599999,
          "quote_volume": 13413355.517584,
          "trades": 94246,
          "taker_buy_base": 3282.5597,
          "taker_buy_quote": 6502064.007064
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 1981.02,
          "high": 1988.22,
          "low": 1973.32,
          "close": 1985.91,
          "volume": 10442.2239,
          "close_time": 1771315199999,
          "quote_volume": 20687171.057402,
          "trades": 139936,
          "taker_buy_base": 5048.1604,
          "taker_buy_quote": 10005632.296078
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1985.91,
          "high": 1990.88,
          "low": 1973.95,
          "close": 1977.08,
          "volume": 13060.6464,
          "close_time": 1771318799999,
          "quote_volume": 25875475.210942,
          "trades": 181406,
          "taker_buy_base": 6738.6021,
          "taker_buy_quote": 13350116.225604
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 1977.07,
          "high": 1979.99,
          "low": 1969.79,
          "close": 1976.16,
          "volume": 13678.9128,
          "close_time": 1771322399999,
          "quote_volume": 27003604.665814,
          "trades": 165187,
          "taker_buy_base": 6163.7085,
          "taker_buy_quote": 12165435.93634
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 1976.15,
          "high": 1978.77,
          "low": 1961.71,
          "close": 1966.93,
          "volume": 13184.1419,
          "close_time": 1771325999999,
          "quote_volume": 25965044.376536,
          "trades": 190613,
          "taker_buy_base": 6140.5156,
          "taker_buy_quote": 12095154.029917
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 1966.92,
          "high": 1972.5,
          "low": 1964.28,
          "close": 1968.47,
          "volume": 7332.665,
          "close_time": 1771329599999,
          "quote_volume": 14435095.143347,
          "trades": 120586,
          "taker_buy_base": 3414.0575,
          "taker_buy_quote": 6721024.315987
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1968.47,
          "high": 1977.02,
          "low": 1967.21,
          "close": 1969.76,
          "volume": 11194.8099,
          "close_time": 1771333199999,
          "quote_volume": 22082204.89187,
          "trades": 190962,
          "taker_buy_base": 4522.3057,
          "taker_buy_quote": 8920604.680182
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 1969.76,
          "high": 1999.72,
          "low": 1964.74,
          "close": 1990.53,
          "volume": 19708.1928,
          "close_time": 1771336799999,
          "quote_volume": 39117074.579905,
          "trades": 282545,
          "taker_buy_base": 11468.6469,
          "taker_buy_quote": 22766581.42869
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 1990.53,
          "high": 2002.7,
          "low": 1944.3,
          "close": 1948.49,
          "volume": 50708.5711,
          "close_time": 1771340399999,
          "quote_volume": 99861848.830339,
          "trades": 782068,
          "taker_buy_base": 24668.4792,
          "taker_buy_quote": 48529077.875485
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 1948.5,
          "high": 1969.66,
          "low": 1941.66,
          "close": 1968.58,
          "volume": 35993.6945,
          "close_time": 1771343999999,
          "quote_volume": 70390399.989901,
          "trades": 682867,
          "taker_buy_base": 20018.848,
          "taker_buy_quote": 39153705.693994
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1968.59,
          "high": 2010.47,
          "low": 1967.65,
          "close": 1980.36,
          "volume": 43955.8094,
          "close_time": 1771347599999,
          "quote_volume": 87528604.855322,
          "trades": 670546,
          "taker_buy_base": 23366.7641,
          "taker_buy_quote": 46540793.856282
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 1980.37,
          "high": 1984.05,
          "low": 1954.03,
          "close": 1966.27,
          "volume": 24967.607,
          "close_time": 1771351199999,
          "quote_volume": 49105335.581834,
          "trades": 534443,
          "taker_buy_base": 12042.047,
          "taker_buy_quote": 23684850.127585
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 1966.28,
          "high": 2007.02,
          "low": 1961.73,
          "close": 1998.69,
          "volume": 25370.9819,
          "close_time": 1771354799999,
          "quote_volume": 50475151.629435,
          "trades": 464392,
          "taker_buy_base": 13879.596,
          "taker_buy_quote": 27604832.738126
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 1998.7,
          "high": 2015.33,
          "low": 1995.07,
          "close": 1998.14,
          "volume": 23332.8204,
          "close_time": 1771358399999,
          "quote_volume": 46772264.78089,
          "trades": 368598,
          "taker_buy_base": 11655.1057,
          "taker_buy_quote": 23370617.529871
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1998.15,
          "high": 2001.5,
          "low": 1987.57,
          "close": 1994.71,
          "volume": 14385.5431,
          "close_time": 1771361999999,
          "quote_volume": 28696242.318252,
          "trades": 313980,
          "taker_buy_base": 6554.3238,
          "taker_buy_quote": 13074787.604363
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 1994.71,
          "high": 2002.79,
          "low": 1992.34,
          "close": 1999.74,
          "volume": 6350.1913,
          "close_time": 1771365599999,
          "quote_volume": 12677073.985124,
          "trades": 131954,
          "taker_buy_base": 3223.9753,
          "taker_buy_quote": 6436120.513636
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 1999.74,
          "high": 2004.0,
          "low": 1992.39,
          "close": 1993.92,
          "volume": 6910.2358,
          "close_time": 1771369199999,
          "quote_volume": 13814833.136389,
          "trades": 109507,
          "taker_buy_base": 3035.6722,
          "taker_buy_quote": 6069191.543183
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 1993.91,
          "high": 1998.19,
          "low": 1989.67,
          "close": 1991.66,
          "volume": 11141.6459,
          "close_time": 1771372799999,
          "quote_volume": 22212446.787772,
          "trades": 137091,
          "taker_buy_base": 4219.9454,
          "taker_buy_quote": 8411847.788985
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1991.67,
          "high": 1997.89,
          "low": 1981.18,
          "close": 1981.54,
          "volume": 10638.9469,
          "close_time": 1771376399999,
          "quote_volume": 21165455.390564,
          "trades": 178058,
          "taker_buy_base": 4717.3655,
          "taker_buy_quote": 9388488.000081
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 1981.54,
          "high": 1984.18,
          "low": 1968.68,
          "close": 1978.07,
          "volume": 16454.555,
          "close_time": 1771379999999,
          "quote_volume": 32513043.980404,
          "trades": 213356,
          "taker_buy_base": 6827.1474,
          "taker_buy_quote": 13490842.77974
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 1978.08,
          "high": 1992.83,
          "low": 1977.57,
          "close": 1987.61,
          "volume": 12379.751,
          "close_time": 1771383599999,
          "quote_volume": 24592204.43507,
          "trades": 146223,
          "taker_buy_base": 4635.0602,
          "taker_buy_quote": 9207774.793751
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 1987.61,
          "high": 2000.56,
          "low": 1986.86,
          "close": 1997.07,
          "volume": 9221.4102,
          "close_time": 1771387199999,
          "quote_volume": 18404254.24555,
          "trades": 134877,
          "taker_buy_base": 3676.2242,
          "taker_buy_quote": 7332929.305194
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1997.08,
          "high": 2002.78,
          "low": 1993.35,
          "close": 1999.15,
          "volume": 10445.9513,
          "close_time": 1771390799999,
          "quote_volume": 20868459.086188,
          "trades": 132107,
          "taker_buy_base": 4432.8055,
          "taker_buy_quote": 8856023.679064
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 1999.18,
          "high": 2002.91,
          "low": 1996.0,
          "close": 1996.49,
          "volume": 5731.646,
          "close_time": 1771394399999,
          "quote_volume": 11458199.193925,
          "trades": 114047,
          "taker_buy_base": 3101.7852,
          "taker_buy_quote": 6201540.846862
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 1996.5,
          "high": 2008.62,
          "low": 1995.56,
          "close": 2002.06,
          "volume": 5869.8955,
          "close_time": 1771397999999,
          "quote_volume": 11759137.993682,
          "trades": 121326,
          "taker_buy_base": 3387.166,
          "taker_buy_quote": 6785744.217243
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 2002.06,
          "high": 2023.52,
          "low": 1996.71,
          "close": 2018.07,
          "volume": 15598.0276,
          "close_time": 1771401599999,
          "quote_volume": 31366880.565758,
          "trades": 155334,
          "taker_buy_base": 9220.8988,
          "taker_buy_quote": 18542746.023396
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2018.06,
          "high": 2039.05,
          "low": 2017.17,
          "close": 2020.7,
          "volume": 19799.3854,
          "close_time": 1771405199999,
          "quote_volume": 40113274.708547,
          "trades": 268574,
          "taker_buy_base": 10380.345,
          "taker_buy_quote": 21031657.924164
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 2020.69,
          "high": 2022.75,
          "low": 2015.82,
          "close": 2016.69,
          "volume": 8508.1525,
          "close_time": 1771408799999,
          "quote_volume": 17183411.756713,
          "trades": 138080,
          "taker_buy_base": 3522.5982,
          "taker_buy_quote": 7114858.221157
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 2016.69,
          "high": 2018.28,
          "low": 1995.55,
          "close": 1997.27,
          "volume": 13627.4399,
          "close_time": 1771412399999,
          "quote_volume": 27307258.862986,
          "trades": 144499,
          "taker_buy_base": 4522.383,
          "taker_buy_quote": 9064290.977915
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 1997.27,
          "high": 1998.3,
          "low": 1976.57,
          "close": 1981.43,
          "volume": 18516.9861,
          "close_time": 1771415999999,
          "quote_volume": 36750728.917264,
          "trades": 240895,
          "taker_buy_base": 8984.3169,
          "taker_buy_quote": 17827756.56154
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1981.44,
          "high": 1989.38,
          "low": 1971.66,
          "close": 1982.47,
          "volume": 17377.6175,
          "close_time": 1771419599999,
          "quote_volume": 34420533.906961,
          "trades": 186768,
          "taker_buy_base": 9013.7846,
          "taker_buy_quote": 17849204.986016
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 1982.48,
          "high": 1991.91,
          "low": 1961.56,
          "close": 1970.68,
          "volume": 18828.9728,
          "close_time": 1771423199999,
          "quote_volume": 37205427.036032,
          "trades": 215706,
          "taker_buy_base": 9260.8938,
          "taker_buy_quote": 18304288.302259
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 1970.67,
          "high": 1976.85,
          "low": 1954.3,
          "close": 1974.66,
          "volume": 38349.6129,
          "close_time": 1771426799999,
          "quote_volume": 75457364.372763,
          "trades": 515525,
          "taker_buy_base": 18228.6776,
          "taker_buy_quote": 35866543.159445
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 1974.65,
          "high": 2010.3,
          "low": 1973.58,
          "close": 1985.48,
          "volume": 33886.8033,
          "close_time": 1771430399999,
          "quote_volume": 67489139.838633,
          "trades": 474698,
          "taker_buy_base": 17982.9782,
          "taker_buy_quote": 35814290.589739
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1985.48,
          "high": 1985.67,
          "low": 1965.0,
          "close": 1971.78,
          "volume": 24137.2433,
          "close_time": 1771433999999,
          "quote_volume": 47613533.650478,
          "trades": 334260,
          "taker_buy_base": 10769.4407,
          "taker_buy_quote": 21237839.119708
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 1971.78,
          "high": 1987.89,
          "low": 1970.81,
          "close": 1974.57,
          "volume": 10635.9022,
          "close_time": 1771437599999,
          "quote_volume": 21028041.239319,
          "trades": 165728,
          "taker_buy_base": 5446.9889,
          "taker_buy_quote": 10768364.00978
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 1974.58,
          "high": 1977.59,
          "low": 1949.21,
          "close": 1952.62,
          "volume": 25111.7124,
          "close_time": 1771441199999,
          "quote_volume": 49225660.030647,
          "trades": 314339,
          "taker_buy_base": 11661.2537,
          "taker_buy_quote": 22868493.814831
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 1952.62,
          "high": 1961.57,
          "low": 1923.78,
          "close": 1941.03,
          "volume": 35636.1392,
          "close_time": 1771444799999,
          "quote_volume": 69150519.466704,
          "trades": 440005,
          "taker_buy_base": 17404.9853,
          "taker_buy_quote": 33775727.828417
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1941.04,
          "high": 1952.79,
          "low": 1935.82,
          "close": 1939.67,
          "volume": 16433.1338,
          "close_time": 1771448399999,
          "quote_volume": 31943582.10816,
          "trades": 239032,
          "taker_buy_base": 9013.342,
          "taker_buy_quote": 17519373.020898
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 1939.68,
          "high": 1948.37,
          "low": 1935.94,
          "close": 1942.0,
          "volume": 9781.7132,
          "close_time": 1771451999999,
          "quote_volume": 18993668.673084,
          "trades": 122239,
          "taker_buy_base": 5630.5394,
          "taker_buy_quote": 10930831.973107
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 1941.96,
          "high": 1950.14,
          "low": 1939.92,
          "close": 1948.24,
          "volume": 5923.7736,
          "close_time": 1771455599999,
          "quote_volume": 11518932.001147,
          "trades": 79986,
          "taker_buy_base": 3129.797,
          "taker_buy_quote": 6086261.591447
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 1948.24,
          "high": 1956.79,
          "low": 1944.62,
          "close": 1955.91,
          "volume": 10744.237,
          "close_time": 1771459199999,
          "quote_volume": 20962919.138989,
          "trades": 100875,
          "taker_buy_base": 6572.8348,
          "taker_buy_quote": 12821717.054089
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1955.9,
          "high": 1961.22,
          "low": 1950.5,
          "close": 1956.54,
          "volume": 5924.9446,
          "close_time": 1771462799999,
          "quote_volume": 11591555.928524,
          "trades": 97379,
          "taker_buy_base": 3410.0058,
          "taker_buy_quote": 6672254.429421
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 1956.54,
          "high": 1974.73,
          "low": 1956.42,
          "close": 1967.01,
          "volume": 9009.3842,
          "close_time": 1771466399999,
          "quote_volume": 17712643.730297,
          "trades": 128659,
          "taker_buy_base": 5164.9338,
          "taker_buy_quote": 10154345.385365
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 1967.01,
          "high": 1973.0,
          "low": 1962.77,
          "close": 1968.06,
          "volume": 6281.322,
          "close_time": 1771469999999,
          "quote_volume": 12361957.718698,
          "trades": 112606,
          "taker_buy_base": 3210.887,
          "taker_buy_quote": 6320593.241011
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 1968.06,
          "high": 1973.44,
          "low": 1963.14,
          "close": 1972.33,
          "volume": 4860.7223,
          "close_time": 1771473599999,
          "quote_volume": 9572842.87102,
          "trades": 93953,
          "taker_buy_base": 2269.6489,
          "taker_buy_quote": 4470048.327122
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1972.32,
          "high": 1979.84,
          "low": 1969.21,
          "close": 1969.5,
          "volume": 10857.5236,
          "close_time": 1771477199999,
          "quote_volume": 21444321.508791,
          "trades": 112764,
          "taker_buy_base": 4344.8566,
          "taker_buy_quote": 8582715.647015
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 1969.51,
          "high": 1972.72,
          "low": 1964.2,
          "close": 1970.33,
          "volume": 7950.2114,
          "close_time": 1771480799999,
          "quote_volume": 15646837.641405,
          "trades": 86770,
          "taker_buy_base": 2633.7996,
          "taker_buy_quote": 5183945.902581
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 1970.32,
          "high": 1985.0,
          "low": 1970.04,
          "close": 1982.92,
          "volume": 7290.369,
          "close_time": 1771484399999,
          "quote_volume": 14429474.61273,
          "trades": 107012,
          "taker_buy_base": 4004.7876,
          "taker_buy_quote": 7926302.974128
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 1982.93,
          "high": 1987.55,
          "low": 1979.05,
          "close": 1981.76,
          "volume": 8023.7906,
          "close_time": 1771487999999,
          "quote_volume": 15908176.605921,
          "trades": 96152,
          "taker_buy_base": 3027.4727,
          "taker_buy_quote": 6002971.262147
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1981.76,
          "high": 1982.54,
          "low": 1966.35,
          "close": 1970.5,
          "volume": 9542.8548,
          "close_time": 1771491599999,
          "quote_volume": 18835481.878159,
          "trades": 99839,
          "taker_buy_base": 3642.647,
          "taker_buy_quote": 7189823.2115
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 1970.5,
          "high": 1980.51,
          "low": 1961.64,
          "close": 1963.79,
          "volume": 9144.5692,
          "close_time": 1771495199999,
          "quote_volume": 18028931.380677,
          "trades": 89939,
          "taker_buy_base": 3884.2713,
          "taker_buy_quote": 7660297.242402
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 1963.8,
          "high": 1968.65,
          "low": 1957.45,
          "close": 1959.64,
          "volume": 10708.9231,
          "close_time": 1771498799999,
          "quote_volume": 21027960.378958,
          "trades": 94750,
          "taker_buy_base": 4337.5051,
          "taker_buy_quote": 8518001.917567
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 1959.65,
          "high": 1964.56,
          "low": 1948.16,
          "close": 1949.58,
          "volume": 13812.2789,
          "close_time": 1771502399999,
          "quote_volume": 27018982.747682,
          "trades": 102332,
          "taker_buy_base": 4708.0134,
          "taker_buy_quote": 9212079.402281
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1949.59,
          "high": 1956.18,
          "low": 1945.09,
          "close": 1947.3,
          "volume": 10698.5402,
          "close_time": 1771505999999,
          "quote_volume": 20866152.425936,
          "trades": 141764,
          "taker_buy_base": 5330.1622,
          "taker_buy_quote": 10397161.460752
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 1947.3,
          "high": 1948.22,
          "low": 1911.49,
          "close": 1921.4,
          "volume": 31694.4831,
          "close_time": 1771509599999,
          "quote_volume": 61126100.79273,
          "trades": 336820,
          "taker_buy_base": 13168.4673,
          "taker_buy_quote": 25389851.26893
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 1921.4,
          "high": 1948.52,
          "low": 1912.07,
          "close": 1936.87,
          "volume": 29110.3982,
          "close_time": 1771513199999,
          "quote_volume": 56158366.230146,
          "trades": 452245,
          "taker_buy_base": 15486.8544,
          "taker_buy_quote": 29883611.861292
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 1936.87,
          "high": 1947.78,
          "low": 1913.24,
          "close": 1926.3,
          "volume": 31392.0646,
          "close_time": 1771516799999,
          "quote_volume": 60421892.704863,
          "trades": 448432,
          "taker_buy_base": 15890.5496,
          "taker_buy_quote": 30582704.54207
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1926.29,
          "high": 1929.93,
          "low": 1907.0,
          "close": 1922.07,
          "volume": 18684.1929,
          "close_time": 1771520399999,
          "quote_volume": 35867587.027131,
          "trades": 266699,
          "taker_buy_base": 9847.0911,
          "taker_buy_quote": 18910513.000381
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 1922.08,
          "high": 1944.57,
          "low": 1910.77,
          "close": 1920.72,
          "volume": 19336.2092,
          "close_time": 1771523999999,
          "quote_volume": 37280709.82731,
          "trades": 212940,
          "taker_buy_base": 9866.8404,
          "taker_buy_quote": 19026831.644262
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 1920.71,
          "high": 1944.67,
          "low": 1916.59,
          "close": 1939.99,
          "volume": 14820.3373,
          "close_time": 1771527599999,
          "quote_volume": 28653252.476739,
          "trades": 200410,
          "taker_buy_base": 8278.2388,
          "taker_buy_quote": 16004588.771129
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 1940.0,
          "high": 1947.52,
          "low": 1927.84,
          "close": 1941.34,
          "volume": 10603.4617,
          "close_time": 1771531199999,
          "quote_volume": 20550347.973802,
          "trades": 172245,
          "taker_buy_base": 5110.8054,
          "taker_buy_quote": 9907035.949269
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1941.33,
          "high": 1952.0,
          "low": 1934.79,
          "close": 1950.29,
          "volume": 11823.375,
          "close_time": 1771534799999,
          "quote_volume": 22996081.625111,
          "trades": 121485,
          "taker_buy_base": 5155.171,
          "taker_buy_quote": 10027202.43607
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 1950.29,
          "high": 1952.57,
          "low": 1945.77,
          "close": 1948.5,
          "volume": 6871.6141,
          "close_time": 1771538399999,
          "quote_volume": 13393355.532583,
          "trades": 76791,
          "taker_buy_base": 3233.7097,
          "taker_buy_quote": 6302559.851724
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 1948.5,
          "high": 1948.82,
          "low": 1937.09,
          "close": 1943.96,
          "volume": 6898.7347,
          "close_time": 1771541999999,
          "quote_volume": 13400010.927841,
          "trades": 68660,
          "taker_buy_base": 3559.5883,
          "taker_buy_quote": 6912694.605316
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 1943.96,
          "high": 1951.33,
          "low": 1942.29,
          "close": 1949.08,
          "volume": 4916.7686,
          "close_time": 1771545599999,
          "quote_volume": 9576751.400688,
          "trades": 72962,
          "taker_buy_base": 2464.0052,
          "taker_buy_quote": 4798841.403702
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1949.08,
          "high": 1964.54,
          "low": 1947.41,
          "close": 1957.56,
          "volume": 9537.7165,
          "close_time": 1771549199999,
          "quote_volume": 18669611.104529,
          "trades": 133819,
          "taker_buy_base": 5208.7784,
          "taker_buy_quote": 10195047.290693
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 1957.57,
          "high": 1961.56,
          "low": 1950.03,
          "close": 1953.76,
          "volume": 5450.5448,
          "close_time": 1771552799999,
          "quote_volume": 10662877.085505,
          "trades": 95611,
          "taker_buy_base": 2441.3981,
          "taker_buy_quote": 4776642.273111
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 1953.77,
          "high": 1956.7,
          "low": 1948.17,
          "close": 1949.69,
          "volume": 6151.3061,
          "close_time": 1771556399999,
          "quote_volume": 12008963.776605,
          "trades": 83675,
          "taker_buy_base": 2370.6433,
          "taker_buy_quote": 4628119.596977
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 1949.69,
          "high": 1960.64,
          "low": 1949.69,
          "close": 1954.85,
          "volume": 7546.8054,
          "close_time": 1771559999999,
          "quote_volume": 14763069.661518,
          "trades": 85481,
          "taker_buy_base": 3473.9673,
          "taker_buy_quote": 6795835.693042
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1954.85,
          "high": 1956.15,
          "low": 1931.01,
          "close": 1939.17,
          "volume": 17059.9424,
          "close_time": 1771563599999,
          "quote_volume": 33121711.477409,
          "trades": 142798,
          "taker_buy_base": 6101.3635,
          "taker_buy_quote": 11843670.46005
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 1939.17,
          "high": 1965.5,
          "low": 1936.21,
          "close": 1955.23,
          "volume": 13605.4302,
          "close_time": 1771567199999,
          "quote_volume": 26571857.680885,
          "trades": 141722,
          "taker_buy_base": 7085.8355,
          "taker_buy_quote": 13843362.004053
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 1955.23,
          "high": 1960.36,
          "low": 1949.82,
          "close": 1958.47,
          "volume": 11046.3006,
          "close_time": 1771570799999,
          "quote_volume": 21612125.617088,
          "trades": 97572,
          "taker_buy_base": 5892.0429,
          "taker_buy_quote": 11527003.242162
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 1958.47,
          "high": 1968.55,
          "low": 1956.98,
          "close": 1960.97,
          "volume": 14254.4493,
          "close_time": 1771574399999,
          "quote_volume": 27967290.562732,
          "trades": 104370,
          "taker_buy_base": 7133.5987,
          "taker_buy_quote": 13994605.265467
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1960.93,
          "high": 1966.32,
          "low": 1957.12,
          "close": 1960.0,
          "volume": 8987.2822,
          "close_time": 1771577999999,
          "quote_volume": 17625402.363641,
          "trades": 73741,
          "taker_buy_base": 3004.1408,
          "taker_buy_quote": 5892191.777377
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 1960.0,
          "high": 1972.27,
          "low": 1959.91,
          "close": 1968.15,
          "volume": 17267.7588,
          "close_time": 1771581599999,
          "quote_volume": 33981660.623266,
          "trades": 124388,
          "taker_buy_base": 7655.7377,
          "taker_buy_quote": 15066281.386804
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 1968.15,
          "high": 1973.86,
          "low": 1956.55,
          "close": 1957.54,
          "volume": 13226.2033,
          "close_time": 1771585199999,
          "quote_volume": 26011873.881678,
          "trades": 106953,
          "taker_buy_base": 4516.7085,
          "taker_buy_quote": 8884742.602667
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 1957.53,
          "high": 1957.58,
          "low": 1940.58,
          "close": 1943.98,
          "volume": 19265.1571,
          "close_time": 1771588799999,
          "quote_volume": 37568571.078929,
          "trades": 123580,
          "taker_buy_base": 8434.8581,
          "taker_buy_quote": 16442794.889876
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1943.99,
          "high": 1951.65,
          "low": 1942.39,
          "close": 1949.82,
          "volume": 14375.6202,
          "close_time": 1771592399999,
          "quote_volume": 27988671.048806,
          "trades": 98961,
          "taker_buy_base": 7875.7702,
          "taker_buy_quote": 15333981.58291
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 1949.82,
          "high": 1949.83,
          "low": 1922.97,
          "close": 1934.11,
          "volume": 25969.8241,
          "close_time": 1771595999999,
          "quote_volume": 50282292.080588,
          "trades": 246353,
          "taker_buy_base": 13197.4626,
          "taker_buy_quote": 25544427.708145
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 1934.11,
          "high": 1954.28,
          "low": 1933.07,
          "close": 1943.7,
          "volume": 18771.1565,
          "close_time": 1771599599999,
          "quote_volume": 36483557.272397,
          "trades": 272016,
          "taker_buy_base": 9784.8338,
          "taker_buy_quote": 19021097.305456
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 1943.7,
          "high": 1980.49,
          "low": 1935.4,
          "close": 1963.95,
          "volume": 62826.6743,
          "close_time": 1771603199999,
          "quote_volume": 123052212.841962,
          "trades": 634034,
          "taker_buy_base": 29043.9131,
          "taker_buy_quote": 56875509.203552
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1963.96,
          "high": 1973.5,
          "low": 1953.86,
          "close": 1968.62,
          "volume": 31207.2409,
          "close_time": 1771606799999,
          "quote_volume": 61288597.946871,
          "trades": 310535,
          "taker_buy_base": 19071.7289,
          "taker_buy_quote": 37457819.654012
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 1968.62,
          "high": 1970.94,
          "low": 1939.21,
          "close": 1966.57,
          "volume": 28092.6734,
          "close_time": 1771610399999,
          "quote_volume": 54968004.458749,
          "trades": 319552,
          "taker_buy_base": 13584.2865,
          "taker_buy_quote": 26576978.924324
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 1966.56,
          "high": 1981.18,
          "low": 1959.89,
          "close": 1975.56,
          "volume": 26074.1518,
          "close_time": 1771613999999,
          "quote_volume": 51371970.801567,
          "trades": 297811,
          "taker_buy_base": 12476.3146,
          "taker_buy_quote": 24591920.988796
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 1975.55,
          "high": 1978.15,
          "low": 1961.67,
          "close": 1963.69,
          "volume": 9581.1465,
          "close_time": 1771617599999,
          "quote_volume": 18857860.017315,
          "trades": 135569,
          "taker_buy_base": 4870.9957,
          "taker_buy_quote": 9586026.64367
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1963.69,
          "high": 1971.36,
          "low": 1961.6,
          "close": 1971.05,
          "volume": 5525.9052,
          "close_time": 1771621199999,
          "quote_volume": 10872220.256622,
          "trades": 96261,
          "taker_buy_base": 2972.4378,
          "taker_buy_quote": 5848943.195926
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 1971.04,
          "high": 1975.27,
          "low": 1967.19,
          "close": 1974.38,
          "volume": 5270.0343,
          "close_time": 1771624799999,
          "quote_volume": 10391832.555132,
          "trades": 78794,
          "taker_buy_base": 2978.1521,
          "taker_buy_quote": 5873217.557208
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 1974.37,
          "high": 1974.37,
          "low": 1964.4,
          "close": 1971.4,
          "volume": 7586.0404,
          "close_time": 1771628399999,
          "quote_volume": 14941380.614339,
          "trades": 77169,
          "taker_buy_base": 2978.5517,
          "taker_buy_quote": 5864099.03324
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 1971.39,
          "high": 1973.27,
          "low": 1963.54,
          "close": 1968.88,
          "volume": 7574.1914,
          "close_time": 1771631999999,
          "quote_volume": 14905317.665393,
          "trades": 67496,
          "taker_buy_base": 4270.7059,
          "taker_buy_quote": 8403453.843186
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1968.88,
          "high": 1969.47,
          "low": 1961.47,
          "close": 1963.22,
          "volume": 3689.9173,
          "close_time": 1771635599999,
          "quote_volume": 7252741.966295,
          "trades": 60275,
          "taker_buy_base": 1458.8926,
          "taker_buy_quote": 2867326.260382
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 1963.23,
          "high": 1969.09,
          "low": 1963.0,
          "close": 1966.24,
          "volume": 4693.7026,
          "close_time": 1771639199999,
          "quote_volume": 9225186.24449,
          "trades": 46690,
          "taker_buy_base": 2707.8662,
          "taker_buy_quote": 5321570.582631
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 1966.25,
          "high": 1970.7,
          "low": 1964.83,
          "close": 1965.69,
          "volume": 2629.8557,
          "close_time": 1771642799999,
          "quote_volume": 5175279.802375,
          "trades": 35055,
          "taker_buy_base": 1276.0763,
          "taker_buy_quote": 2511366.580736
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 1965.69,
          "high": 1966.0,
          "low": 1955.62,
          "close": 1959.03,
          "volume": 5567.7217,
          "close_time": 1771646399999,
          "quote_volume": 10912262.204652,
          "trades": 57911,
          "taker_buy_base": 2207.5174,
          "taker_buy_quote": 4326732.025008
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1959.03,
          "high": 1963.29,
          "low": 1956.21,
          "close": 1962.4,
          "volume": 4120.7006,
          "close_time": 1771649999999,
          "quote_volume": 8075822.724489,
          "trades": 39927,
          "taker_buy_base": 2740.9955,
          "taker_buy_quote": 5372004.293381
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 1962.4,
          "high": 1964.43,
          "low": 1961.2,
          "close": 1962.86,
          "volume": 3515.3606,
          "close_time": 1771653599999,
          "quote_volume": 6898061.70649,
          "trades": 31904,
          "taker_buy_base": 2264.7203,
          "taker_buy_quote": 4443421.291137
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 1962.86,
          "high": 1966.09,
          "low": 1960.52,
          "close": 1961.5,
          "volume": 4038.7432,
          "close_time": 1771657199999,
          "quote_volume": 7928825.363025,
          "trades": 40191,
          "taker_buy_base": 2186.2311,
          "taker_buy_quote": 4292353.079061
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 1961.5,
          "high": 1964.84,
          "low": 1960.0,
          "close": 1962.71,
          "volume": 2646.7788,
          "close_time": 1771660799999,
          "quote_volume": 5194845.757963,
          "trades": 31034,
          "taker_buy_base": 1049.1146,
          "taker_buy_quote": 2059059.140658
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1962.7,
          "high": 1971.18,
          "low": 1962.0,
          "close": 1969.0,
          "volume": 7080.4819,
          "close_time": 1771664399999,
          "quote_volume": 13917719.479076,
          "trades": 36501,
          "taker_buy_base": 4509.9766,
          "taker_buy_quote": 8864215.793013
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 1969.01,
          "high": 1977.66,
          "low": 1967.2,
          "close": 1970.28,
          "volume": 12055.1318,
          "close_time": 1771667999999,
          "quote_volume": 23788340.217418,
          "trades": 65148,
          "taker_buy_base": 5619.3809,
          "taker_buy_quote": 11089543.383428
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 1970.28,
          "high": 1974.88,
          "low": 1969.09,
          "close": 1974.17,
          "volume": 6008.2394,
          "close_time": 1771671599999,
          "quote_volume": 11850887.500249,
          "trades": 38158,
          "taker_buy_base": 2358.3627,
          "taker_buy_quote": 4652664.279136
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 1974.17,
          "high": 1988.6,
          "low": 1973.85,
          "close": 1977.02,
          "volume": 15667.8925,
          "close_time": 1771675199999,
          "quote_volume": 31046273.213938,
          "trades": 100794,
          "taker_buy_base": 7287.9713,
          "taker_buy_quote": 14442621.806537
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1977.02,
          "high": 1978.17,
          "low": 1969.49,
          "close": 1975.99,
          "volume": 6999.5633,
          "close_time": 1771678799999,
          "quote_volume": 13813807.271396,
          "trades": 54340,
          "taker_buy_base": 3260.123,
          "taker_buy_quote": 6434606.522479
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 1975.99,
          "high": 1981.4,
          "low": 1972.63,
          "close": 1981.18,
          "volume": 6317.4235,
          "close_time": 1771682399999,
          "quote_volume": 12496195.57835,
          "trades": 46879,
          "taker_buy_base": 3014.0475,
          "taker_buy_quote": 5961552.29128
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 1981.18,
          "high": 1995.56,
          "low": 1978.09,
          "close": 1987.52,
          "volume": 24404.4209,
          "close_time": 1771685999999,
          "quote_volume": 48522612.079279,
          "trades": 144696,
          "taker_buy_base": 12542.5768,
          "taker_buy_quote": 24937732.036095
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 1987.51,
          "high": 1993.0,
          "low": 1984.25,
          "close": 1988.13,
          "volume": 11101.6253,
          "close_time": 1771689599999,
          "quote_volume": 22078272.095568,
          "trades": 78124,
          "taker_buy_base": 5789.6202,
          "taker_buy_quote": 11513400.463107
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1988.13,
          "high": 1989.64,
          "low": 1976.41,
          "close": 1986.33,
          "volume": 13460.1335,
          "close_time": 1771693199999,
          "quote_volume": 26692269.691724,
          "trades": 101947,
          "taker_buy_base": 7069.1505,
          "taker_buy_quote": 14020074.324106
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 1986.34,
          "high": 1992.1,
          "low": 1984.26,
          "close": 1988.95,
          "volume": 6840.0562,
          "close_time": 1771696799999,
          "quote_volume": 13598490.76632,
          "trades": 58968,
          "taker_buy_base": 4088.5689,
          "taker_buy_quote": 8128655.220902
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 1988.95,
          "high": 1995.31,
          "low": 1987.77,
          "close": 1991.97,
          "volume": 7986.1033,
          "close_time": 1771700399999,
          "quote_volume": 15908394.838793,
          "trades": 48794,
          "taker_buy_base": 5436.5895,
          "taker_buy_quote": 10830503.515311
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 1991.97,
          "high": 1994.77,
          "low": 1987.86,
          "close": 1988.35,
          "volume": 5053.466,
          "close_time": 1771703999999,
          "quote_volume": 10062802.343071,
          "trades": 31061,
          "taker_buy_base": 3287.3434,
          "taker_buy_quote": 6546362.140203
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1988.34,
          "high": 1990.41,
          "low": 1973.53,
          "close": 1974.14,
          "volume": 9505.7552,
          "close_time": 1771707599999,
          "quote_volume": 18846068.838819,
          "trades": 60072,
          "taker_buy_base": 3282.7806,
          "taker_buy_quote": 6512535.78494
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 1974.14,
          "high": 1982.79,
          "low": 1970.0,
          "close": 1982.04,
          "volume": 6233.462,
          "close_time": 1771711199999,
          "quote_volume": 12323746.512356,
          "trades": 59796,
          "taker_buy_base": 3438.6218,
          "taker_buy_quote": 6800152.295873
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 1982.04,
          "high": 1982.47,
          "low": 1972.02,
          "close": 1974.4,
          "volume": 6109.6367,
          "close_time": 1771714799999,
          "quote_volume": 12074063.037434,
          "trades": 53802,
          "taker_buy_base": 2905.901,
          "taker_buy_quote": 5743832.501356
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 1974.39,
          "high": 1977.78,
          "low": 1971.08,
          "close": 1973.35,
          "volume": 3447.6736,
          "close_time": 1771718399999,
          "quote_volume": 6806385.414665,
          "trades": 40163,
          "taker_buy_base": 1753.482,
          "taker_buy_quote": 3461924.210193
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1973.35,
          "high": 1975.6,
          "low": 1967.75,
          "close": 1972.87,
          "volume": 6008.3015,
          "close_time": 1771721999999,
          "quote_volume": 11842859.544392,
          "trades": 56633,
          "taker_buy_base": 2854.1884,
          "taker_buy_quote": 5627066.689748
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 1972.87,
          "high": 1979.87,
          "low": 1972.61,
          "close": 1977.37,
          "volume": 5083.1373,
          "close_time": 1771725599999,
          "quote_volume": 10048267.949693,
          "trades": 46696,
          "taker_buy_base": 3133.4345,
          "taker_buy_quote": 6193751.127467
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 1977.38,
          "high": 1982.99,
          "low": 1972.21,
          "close": 1972.23,
          "volume": 4860.7958,
          "close_time": 1771729199999,
          "quote_volume": 9610017.333044,
          "trades": 51099,
          "taker_buy_base": 2655.1247,
          "taker_buy_quote": 5250275.077872
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 1972.23,
          "high": 1976.26,
          "low": 1967.4,
          "close": 1974.71,
          "volume": 4955.8985,
          "close_time": 1771732799999,
          "quote_volume": 9773790.277728,
          "trades": 59984,
          "taker_buy_base": 2468.8513,
          "taker_buy_quote": 4869233.13075
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1974.71,
          "high": 1976.16,
          "low": 1970.2,
          "close": 1973.62,
          "volume": 4191.9092,
          "close_time": 1771736399999,
          "quote_volume": 8273194.555462,
          "trades": 33670,
          "taker_buy_base": 2385.6888,
          "taker_buy_quote": 4709523.634147
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 1973.63,
          "high": 1975.11,
          "low": 1971.06,
          "close": 1974.97,
          "volume": 3675.8565,
          "close_time": 1771739999999,
          "quote_volume": 7253334.863269,
          "trades": 26200,
          "taker_buy_base": 2659.3728,
          "taker_buy_quote": 5247685.088115
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 1974.97,
          "high": 1979.54,
          "low": 1974.29,
          "close": 1976.05,
          "volume": 4322.9772,
          "close_time": 1771743599999,
          "quote_volume": 8544221.990328,
          "trades": 34428,
          "taker_buy_base": 2023.9226,
          "taker_buy_quote": 4000283.204368
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 1976.06,
          "high": 1978.78,
          "low": 1974.58,
          "close": 1975.88,
          "volume": 4020.6584,
          "close_time": 1771747199999,
          "quote_volume": 7946738.726776,
          "trades": 36856,
          "taker_buy_base": 1633.787,
          "taker_buy_quote": 3229020.336778
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1975.87,
          "high": 1977.05,
          "low": 1970.58,
          "close": 1973.39,
          "volume": 3464.4699,
          "close_time": 1771750799999,
          "quote_volume": 6837861.554232,
          "trades": 46715,
          "taker_buy_base": 1309.8238,
          "taker_buy_quote": 2584765.147486
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 1973.4,
          "high": 1976.26,
          "low": 1971.72,
          "close": 1975.83,
          "volume": 3255.7516,
          "close_time": 1771754399999,
          "quote_volume": 6426635.962332,
          "trades": 54013,
          "taker_buy_base": 1694.8213,
          "taker_buy_quote": 3345389.752509
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 1975.83,
          "high": 1980.01,
          "low": 1975.02,
          "close": 1977.5,
          "volume": 4793.5056,
          "close_time": 1771757999999,
          "quote_volume": 9480198.12476,
          "trades": 43685,
          "taker_buy_base": 2187.1419,
          "taker_buy_quote": 4325556.970452
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 1977.51,
          "high": 1983.13,
          "low": 1977.51,
          "close": 1980.78,
          "volume": 6265.0842,
          "close_time": 1771761599999,
          "quote_volume": 12411558.572524,
          "trades": 64564,
          "taker_buy_base": 3303.0316,
          "taker_buy_quote": 6543725.7308
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1980.79,
          "high": 1981.6,
          "low": 1961.84,
          "close": 1966.37,
          "volume": 12687.4759,
          "close_time": 1771765199999,
          "quote_volume": 24986802.430905,
          "trades": 141794,
          "taker_buy_base": 6033.3875,
          "taker_buy_quote": 11885052.684671
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 1966.37,
          "high": 1968.69,
          "low": 1945.0,
          "close": 1950.95,
          "volume": 17873.0243,
          "close_time": 1771768799999,
          "quote_volume": 34937712.113312,
          "trades": 212262,
          "taker_buy_base": 8074.4482,
          "taker_buy_quote": 15780842.575025
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 1950.95,
          "high": 1954.6,
          "low": 1943.53,
          "close": 1950.64,
          "volume": 10915.5928,
          "close_time": 1771772399999,
          "quote_volume": 21281453.64773,
          "trades": 166765,
          "taker_buy_base": 4839.3095,
          "taker_buy_quote": 9435705.963965
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 1950.65,
          "high": 1958.72,
          "low": 1945.86,
          "close": 1953.98,
          "volume": 8948.8048,
          "close_time": 1771775999999,
          "quote_volume": 17469675.53211,
          "trades": 113215,
          "taker_buy_base": 4034.1115,
          "taker_buy_quote": 7877071.161469
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1953.99,
          "high": 1955.56,
          "low": 1947.53,
          "close": 1952.53,
          "volume": 10039.4499,
          "close_time": 1771779599999,
          "quote_volume": 19588232.233891,
          "trades": 69649,
          "taker_buy_base": 5733.5385,
          "taker_buy_quote": 11186628.627285
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 1952.52,
          "high": 1953.6,
          "low": 1935.0,
          "close": 1940.27,
          "volume": 12200.5295,
          "close_time": 1771783199999,
          "quote_volume": 23691250.153397,
          "trades": 141393,
          "taker_buy_base": 4528.9277,
          "taker_buy_quote": 8789473.828498
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 1940.27,
          "high": 1944.11,
          "low": 1938.39,
          "close": 1942.95,
          "volume": 4324.0072,
          "close_time": 1771786799999,
          "quote_volume": 8395778.714372,
          "trades": 58111,
          "taker_buy_base": 1893.2982,
          "taker_buy_quote": 3676069.833628
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 1942.95,
          "high": 1945.92,
          "low": 1940.05,
          "close": 1943.74,
          "volume": 2450.5043,
          "close_time": 1771790399999,
          "quote_volume": 4762269.459471,
          "trades": 49322,
          "taker_buy_base": 1430.6537,
          "taker_buy_quote": 2780418.272555
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1943.73,
          "high": 1945.98,
          "low": 1939.81,
          "close": 1940.99,
          "volume": 2422.2064,
          "close_time": 1771793999999,
          "quote_volume": 4706806.300779,
          "trades": 52878,
          "taker_buy_base": 1193.8614,
          "taker_buy_quote": 2319941.070068
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 1941.0,
          "high": 1952.27,
          "low": 1941.0,
          "close": 1950.39,
          "volume": 5948.999,
          "close_time": 1771797599999,
          "quote_volume": 11587850.884021,
          "trades": 63645,
          "taker_buy_base": 4053.9563,
          "taker_buy_quote": 7898851.018987
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 1950.4,
          "high": 1960.89,
          "low": 1946.61,
          "close": 1958.54,
          "volume": 6012.482,
          "close_time": 1771801199999,
          "quote_volume": 11752588.927735,
          "trades": 90583,
          "taker_buy_base": 3183.7208,
          "taker_buy_quote": 6223474.454597
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 1958.53,
          "high": 1960.95,
          "low": 1948.62,
          "close": 1957.82,
          "volume": 6604.2264,
          "close_time": 1771804799999,
          "quote_volume": 12908450.446309,
          "trades": 135913,
          "taker_buy_base": 3931.7104,
          "taker_buy_quote": 7684269.563799
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1957.82,
          "high": 1958.33,
          "low": 1928.71,
          "close": 1929.42,
          "volume": 18435.2398,
          "close_time": 1771808399999,
          "quote_volume": 35765364.786028,
          "trades": 191943,
          "taker_buy_base": 10829.0915,
          "taker_buy_quote": 20998738.616329
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 1929.42,
          "high": 1929.42,
          "low": 1847.46,
          "close": 1856.88,
          "volume": 107679.144,
          "close_time": 1771811999999,
          "quote_volume": 202755598.569274,
          "trades": 1041436,
          "taker_buy_base": 51667.9274,
          "taker_buy_quote": 97368279.625508
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 1856.88,
          "high": 1868.67,
          "low": 1851.39,
          "close": 1863.24,
          "volume": 24157.7376,
          "close_time": 1771815599999,
          "quote_volume": 44966881.414008,
          "trades": 370585,
          "taker_buy_base": 12286.613,
          "taker_buy_quote": 22872455.234277
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 1863.25,
          "high": 1871.98,
          "low": 1856.17,
          "close": 1862.87,
          "volume": 17198.7699,
          "close_time": 1771819199999,
          "quote_volume": 32061968.781776,
          "trades": 174928,
          "taker_buy_base": 8454.1282,
          "taker_buy_quote": 15753886.246533
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1862.88,
          "high": 1864.94,
          "low": 1853.34,
          "close": 1860.17,
          "volume": 11872.4387,
          "close_time": 1771822799999,
          "quote_volume": 22077678.400922,
          "trades": 114329,
          "taker_buy_base": 4490.4735,
          "taker_buy_quote": 8355274.258116
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 1860.17,
          "high": 1870.67,
          "low": 1860.0,
          "close": 1866.08,
          "volume": 15346.9253,
          "close_time": 1771826399999,
          "quote_volume": 28646930.548344,
          "trades": 117200,
          "taker_buy_base": 8499.5926,
          "taker_buy_quote": 15864794.02757
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 1866.08,
          "high": 1883.2,
          "low": 1864.29,
          "close": 1879.52,
          "volume": 17881.7123,
          "close_time": 1771829999999,
          "quote_volume": 33548637.569145,
          "trades": 160191,
          "taker_buy_base": 11989.1966,
          "taker_buy_quote": 22495279.200951
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 1879.52,
          "high": 1888.71,
          "low": 1876.93,
          "close": 1885.5,
          "volume": 21104.9996,
          "close_time": 1771833599999,
          "quote_volume": 39722141.330774,
          "trades": 163901,
          "taker_buy_base": 12556.6606,
          "taker_buy_quote": 23632049.597338
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1885.5,
          "high": 1889.77,
          "low": 1877.23,
          "close": 1880.62,
          "volume": 12507.7469,
          "close_time": 1771837199999,
          "quote_volume": 23556128.907929,
          "trades": 120177,
          "taker_buy_base": 7571.8323,
          "taker_buy_quote": 14264683.563074
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 1880.63,
          "high": 1918.82,
          "low": 1880.63,
          "close": 1918.0,
          "volume": 18360.4707,
          "close_time": 1771840799999,
          "quote_volume": 34940823.344988,
          "trades": 240058,
          "taker_buy_base": 11518.5468,
          "taker_buy_quote": 21921192.037276
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 1917.99,
          "high": 1928.19,
          "low": 1912.29,
          "close": 1913.94,
          "volume": 23296.5445,
          "close_time": 1771844399999,
          "quote_volume": 44710243.47063,
          "trades": 212205,
          "taker_buy_base": 8459.4963,
          "taker_buy_quote": 16241027.084362
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 1913.95,
          "high": 1920.59,
          "low": 1911.1,
          "close": 1915.3,
          "volume": 15298.7991,
          "close_time": 1771847999999,
          "quote_volume": 29284154.841912,
          "trades": 123116,
          "taker_buy_base": 5877.5956,
          "taker_buy_quote": 11253452.437696
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1915.29,
          "high": 1926.53,
          "low": 1905.71,
          "close": 1919.99,
          "volume": 29364.5385,
          "close_time": 1771851599999,
          "quote_volume": 56256642.068549,
          "trades": 232755,
          "taker_buy_base": 11080.376,
          "taker_buy_quote": 21231980.287795
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 1920.0,
          "high": 1935.52,
          "low": 1918.78,
          "close": 1921.9,
          "volume": 16082.054,
          "close_time": 1771855199999,
          "quote_volume": 30958002.655542,
          "trades": 184725,
          "taker_buy_base": 8139.4383,
          "taker_buy_quote": 15665077.374372
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 1921.9,
          "high": 1925.48,
          "low": 1895.0,
          "close": 1906.92,
          "volume": 25345.2872,
          "close_time": 1771858799999,
          "quote_volume": 48408495.376983,
          "trades": 516697,
          "taker_buy_base": 11351.9618,
          "taker_buy_quote": 21682226.723051
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 1906.92,
          "high": 1913.23,
          "low": 1892.68,
          "close": 1895.65,
          "volume": 17508.2211,
          "close_time": 1771862399999,
          "quote_volume": 33328753.324927,
          "trades": 429238,
          "taker_buy_base": 8305.5493,
          "taker_buy_quote": 15814512.63674
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1895.65,
          "high": 1900.18,
          "low": 1881.2,
          "close": 1884.72,
          "volume": 27144.3534,
          "close_time": 1771865999999,
          "quote_volume": 51278464.401166,
          "trades": 452381,
          "taker_buy_base": 13650.2465,
          "taker_buy_quote": 25789961.990021
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 1884.73,
          "high": 1888.17,
          "low": 1837.13,
          "close": 1863.92,
          "volume": 49519.889,
          "close_time": 1771869599999,
          "quote_volume": 92150211.151523,
          "trades": 594225,
          "taker_buy_base": 21949.9881,
          "taker_buy_quote": 40825296.782623
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 1863.92,
          "high": 1874.12,
          "low": 1854.6,
          "close": 1857.75,
          "volume": 23279.0907,
          "close_time": 1771873199999,
          "quote_volume": 43414613.954312,
          "trades": 352127,
          "taker_buy_base": 9582.3656,
          "taker_buy_quote": 17864559.836499
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 1857.75,
          "high": 1864.75,
          "low": 1847.2,
          "close": 1857.19,
          "volume": 18636.5723,
          "close_time": 1771876799999,
          "quote_volume": 34586768.783055,
          "trades": 264119,
          "taker_buy_base": 8380.5148,
          "taker_buy_quote": 15555276.222936
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1857.19,
          "high": 1862.49,
          "low": 1846.8,
          "close": 1860.56,
          "volume": 14636.3465,
          "close_time": 1771880399999,
          "quote_volume": 27145181.678368,
          "trades": 256293,
          "taker_buy_base": 8549.1605,
          "taker_buy_quote": 15858243.431049
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 1860.55,
          "high": 1869.31,
          "low": 1858.56,
          "close": 1863.59,
          "volume": 8570.3931,
          "close_time": 1771883999999,
          "quote_volume": 15977259.176323,
          "trades": 137349,
          "taker_buy_base": 4423.6389,
          "taker_buy_quote": 8247975.960739
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 1863.59,
          "high": 1870.0,
          "low": 1859.72,
          "close": 1859.93,
          "volume": 6871.8835,
          "close_time": 1771887599999,
          "quote_volume": 12822477.981289,
          "trades": 124315,
          "taker_buy_base": 3504.734,
          "taker_buy_quote": 6540014.158512
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 1859.94,
          "high": 1866.95,
          "low": 1850.95,
          "close": 1856.3,
          "volume": 7260.3292,
          "close_time": 1771891199999,
          "quote_volume": 13496281.527986,
          "trades": 110460,
          "taker_buy_base": 3379.6569,
          "taker_buy_quote": 6282244.078572
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1856.3,
          "high": 1869.58,
          "low": 1855.34,
          "close": 1867.96,
          "volume": 9157.3062,
          "close_time": 1771894799999,
          "quote_volume": 17067628.880333,
          "trades": 115272,
          "taker_buy_base": 4911.4172,
          "taker_buy_quote": 9154312.113526
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 1867.95,
          "high": 1867.99,
          "low": 1811.81,
          "close": 1840.95,
          "volume": 40396.0586,
          "close_time": 1771898399999,
          "quote_volume": 74274231.523699,
          "trades": 540752,
          "taker_buy_base": 19238.4119,
          "taker_buy_quote": 35371560.967156
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 1840.95,
          "high": 1854.46,
          "low": 1837.15,
          "close": 1843.54,
          "volume": 12161.91,
          "close_time": 1771901999999,
          "quote_volume": 22437698.633335,
          "trades": 230339,
          "taker_buy_base": 6495.8605,
          "taker_buy_quote": 11985652.585288
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 1843.54,
          "high": 1843.54,
          "low": 1823.24,
          "close": 1832.03,
          "volume": 18172.7946,
          "close_time": 1771905599999,
          "quote_volume": 33304053.247164,
          "trades": 352523,
          "taker_buy_base": 8492.3249,
          "taker_buy_quote": 15562072.248288
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1832.03,
          "high": 1833.82,
          "low": 1813.77,
          "close": 1830.81,
          "volume": 19146.1198,
          "close_time": 1771909199999,
          "quote_volume": 34956379.127784,
          "trades": 316034,
          "taker_buy_base": 10140.6414,
          "taker_buy_quote": 18520177.629795
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 1830.8,
          "high": 1840.79,
          "low": 1814.01,
          "close": 1826.26,
          "volume": 22890.475,
          "close_time": 1771912799999,
          "quote_volume": 41792524.476894,
          "trades": 283879,
          "taker_buy_base": 12090.4333,
          "taker_buy_quote": 22077661.011741
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 1826.25,
          "high": 1831.35,
          "low": 1817.99,
          "close": 1820.86,
          "volume": 12662.403,
          "close_time": 1771916399999,
          "quote_volume": 23119479.160479,
          "trades": 200304,
          "taker_buy_base": 5472.225,
          "taker_buy_quote": 9993854.443937
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 1820.87,
          "high": 1831.89,
          "low": 1815.23,
          "close": 1825.7,
          "volume": 18837.2692,
          "close_time": 1771919999999,
          "quote_volume": 34383688.919915,
          "trades": 235085,
          "taker_buy_base": 8939.4842,
          "taker_buy_quote": 16318092.614785
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1825.7,
          "high": 1836.18,
          "low": 1818.52,
          "close": 1831.57,
          "volume": 15506.6159,
          "close_time": 1771923599999,
          "quote_volume": 28363300.60965,
          "trades": 191593,
          "taker_buy_base": 6353.0786,
          "taker_buy_quote": 11616677.982331
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 1831.56,
          "high": 1834.69,
          "low": 1815.22,
          "close": 1827.14,
          "volume": 15818.8683,
          "close_time": 1771927199999,
          "quote_volume": 28853600.023417,
          "trades": 236927,
          "taker_buy_base": 7156.4915,
          "taker_buy_quote": 13054437.717992
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 1827.15,
          "high": 1829.68,
          "low": 1820.57,
          "close": 1825.88,
          "volume": 13127.0018,
          "close_time": 1771930799999,
          "quote_volume": 23962407.525572,
          "trades": 166990,
          "taker_buy_base": 5447.2267,
          "taker_buy_quote": 9943668.739791
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 1825.88,
          "high": 1827.36,
          "low": 1818.08,
          "close": 1826.75,
          "volume": 19078.3384,
          "close_time": 1771934399999,
          "quote_volume": 34775155.402596,
          "trades": 150446,
          "taker_buy_base": 6082.2319,
          "taker_buy_quote": 11086431.424464
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1826.75,
          "high": 1830.29,
          "low": 1821.07,
          "close": 1823.92,
          "volume": 11156.188,
          "close_time": 1771937999999,
          "quote_volume": 20366859.240711,
          "trades": 155852,
          "taker_buy_base": 5341.533,
          "taker_buy_quote": 9753767.021372
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 1823.92,
          "high": 1827.5,
          "low": 1800.0,
          "close": 1815.73,
          "volume": 27668.2331,
          "close_time": 1771941599999,
          "quote_volume": 50157720.733332,
          "trades": 380836,
          "taker_buy_base": 11187.4903,
          "taker_buy_quote": 20289407.153291
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 1815.72,
          "high": 1847.99,
          "low": 1803.48,
          "close": 1834.73,
          "volume": 40891.5399,
          "close_time": 1771945199999,
          "quote_volume": 74571048.967747,
          "trades": 725081,
          "taker_buy_base": 18480.3761,
          "taker_buy_quote": 33693174.91259
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 1834.73,
          "high": 1850.29,
          "low": 1828.46,
          "close": 1847.59,
          "volume": 31496.7887,
          "close_time": 1771948799999,
          "quote_volume": 58006890.58713,
          "trades": 522367,
          "taker_buy_base": 15318.0862,
          "taker_buy_quote": 28204674.513762
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1847.59,
          "high": 1863.33,
          "low": 1838.36,
          "close": 1858.56,
          "volume": 27165.2043,
          "close_time": 1771952399999,
          "quote_volume": 50319590.20304,
          "trades": 461552,
          "taker_buy_base": 13787.8536,
          "taker_buy_quote": 25550663.263124
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 1858.57,
          "high": 1865.38,
          "low": 1849.55,
          "close": 1855.43,
          "volume": 25214.2916,
          "close_time": 1771955999999,
          "quote_volume": 46891186.290619,
          "trades": 320332,
          "taker_buy_base": 12152.0218,
          "taker_buy_quote": 22595159.89585
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 1855.43,
          "high": 1860.67,
          "low": 1845.46,
          "close": 1855.08,
          "volume": 12199.6586,
          "close_time": 1771959599999,
          "quote_volume": 22619423.002286,
          "trades": 219577,
          "taker_buy_base": 5698.5303,
          "taker_buy_quote": 10563486.540712
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 1855.08,
          "high": 1862.63,
          "low": 1847.05,
          "close": 1852.46,
          "volume": 9800.1897,
          "close_time": 1771963199999,
          "quote_volume": 18164961.004961,
          "trades": 216163,
          "taker_buy_base": 4313.7478,
          "taker_buy_quote": 7997301.968044
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1852.47,
          "high": 1862.36,
          "low": 1849.5,
          "close": 1858.58,
          "volume": 6842.4044,
          "close_time": 1771966799999,
          "quote_volume": 12701446.979915,
          "trades": 206455,
          "taker_buy_base": 4210.0322,
          "taker_buy_quote": 7814781.702149
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 1858.57,
          "high": 1858.57,
          "low": 1845.41,
          "close": 1854.17,
          "volume": 8846.6793,
          "close_time": 1771970399999,
          "quote_volume": 16376677.78142,
          "trades": 155499,
          "taker_buy_base": 3762.5576,
          "taker_buy_quote": 6965421.257519
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 1854.17,
          "high": 1864.11,
          "low": 1852.92,
          "close": 1860.56,
          "volume": 7923.1468,
          "close_time": 1771973999999,
          "quote_volume": 14727875.257238,
          "trades": 119807,
          "taker_buy_base": 3971.7462,
          "taker_buy_quote": 7382891.871809
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 1860.56,
          "high": 1860.61,
          "low": 1851.63,
          "close": 1851.94,
          "volume": 11904.5432,
          "close_time": 1771977599999,
          "quote_volume": 22086866.249979,
          "trades": 103694,
          "taker_buy_base": 6806.6079,
          "taker_buy_quote": 12626925.850413
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1851.95,
          "high": 1856.68,
          "low": 1846.74,
          "close": 1851.98,
          "volume": 5821.5512,
          "close_time": 1771981199999,
          "quote_volume": 10776800.358077,
          "trades": 118615,
          "taker_buy_base": 2682.4067,
          "taker_buy_quote": 4967416.830288
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 1851.98,
          "high": 1924.84,
          "low": 1850.49,
          "close": 1918.34,
          "volume": 52073.9922,
          "close_time": 1771984799999,
          "quote_volume": 99057986.83241,
          "trades": 691458,
          "taker_buy_base": 28358.2853,
          "taker_buy_quote": 53915663.354689
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 1918.34,
          "high": 1944.86,
          "low": 1918.12,
          "close": 1920.97,
          "volume": 30910.282,
          "close_time": 1771988399999,
          "quote_volume": 59678733.623178,
          "trades": 378080,
          "taker_buy_base": 16407.8782,
          "taker_buy_quote": 31673458.766102
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 1920.97,
          "high": 1922.81,
          "low": 1903.35,
          "close": 1906.14,
          "volume": 16453.4618,
          "close_time": 1771991999999,
          "quote_volume": 31439125.588686,
          "trades": 250757,
          "taker_buy_base": 7771.7619,
          "taker_buy_quote": 14849439.848527
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1906.14,
          "high": 1914.35,
          "low": 1894.37,
          "close": 1906.3,
          "volume": 16090.4173,
          "close_time": 1771995599999,
          "quote_volume": 30690646.592555,
          "trades": 221237,
          "taker_buy_base": 8587.2809,
          "taker_buy_quote": 16384114.953543
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 1906.31,
          "high": 1908.3,
          "low": 1878.02,
          "close": 1887.98,
          "volume": 18671.3654,
          "close_time": 1771999199999,
          "quote_volume": 35322649.2954,
          "trades": 266285,
          "taker_buy_base": 8013.4898,
          "taker_buy_quote": 15160729.037272
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 1887.98,
          "high": 1896.71,
          "low": 1884.83,
          "close": 1885.05,
          "volume": 9969.6751,
          "close_time": 1772002799999,
          "quote_volume": 18847771.35642,
          "trades": 148507,
          "taker_buy_base": 4739.9779,
          "taker_buy_quote": 8962828.441319
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 1885.06,
          "high": 1895.58,
          "low": 1882.44,
          "close": 1893.31,
          "volume": 10031.5014,
          "close_time": 1772006399999,
          "quote_volume": 18957629.535205,
          "trades": 137745,
          "taker_buy_base": 4697.2948,
          "taker_buy_quote": 8878331.952094
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1893.32,
          "high": 1913.9,
          "low": 1890.27,
          "close": 1910.29,
          "volume": 13325.2926,
          "close_time": 1772009999999,
          "quote_volume": 25350037.241556,
          "trades": 183542,
          "taker_buy_base": 7931.5611,
          "taker_buy_quote": 15087085.490217
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 1910.29,
          "high": 1917.83,
          "low": 1907.49,
          "close": 1915.19,
          "volume": 12124.8111,
          "close_time": 1772013599999,
          "quote_volume": 23186993.600194,
          "trades": 177649,
          "taker_buy_base": 5453.6256,
          "taker_buy_quote": 10429254.038418
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 1915.18,
          "high": 1923.43,
          "low": 1910.22,
          "close": 1912.61,
          "volume": 10393.5316,
          "close_time": 1772017199999,
          "quote_volume": 19910602.801454,
          "trades": 159045,
          "taker_buy_base": 4942.8758,
          "taker_buy_quote": 9470397.770874
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 1912.62,
          "high": 1928.45,
          "low": 1907.76,
          "close": 1926.48,
          "volume": 13682.7133,
          "close_time": 1772020799999,
          "quote_volume": 26265388.125634,
          "trades": 174107,
          "taker_buy_base": 6860.8939,
          "taker_buy_quote": 13168376.685296
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1926.48,
          "high": 1956.79,
          "low": 1922.28,
          "close": 1953.43,
          "volume": 28466.2433,
          "close_time": 1772024399999,
          "quote_volume": 55273593.37507,
          "trades": 346256,
          "taker_buy_base": 17077.4627,
          "taker_buy_quote": 33174824.648188
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 1953.44,
          "high": 1976.89,
          "low": 1952.47,
          "close": 1964.57,
          "volume": 29844.2399,
          "close_time": 1772027999999,
          "quote_volume": 58581111.754836,
          "trades": 370823,
          "taker_buy_base": 14737.3427,
          "taker_buy_quote": 28933485.087822
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 1964.57,
          "high": 2001.65,
          "low": 1962.14,
          "close": 1997.38,
          "volume": 46629.0012,
          "close_time": 1772031599999,
          "quote_volume": 92312332.420353,
          "trades": 656795,
          "taker_buy_base": 24822.2348,
          "taker_buy_quote": 49161999.585094
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 1997.38,
          "high": 2028.7,
          "low": 1986.72,
          "close": 2013.73,
          "volume": 54106.0004,
          "close_time": 1772035199999,
          "quote_volume": 108675223.94259,
          "trades": 818545,
          "taker_buy_base": 25969.1556,
          "taker_buy_quote": 52169206.27393
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2013.69,
          "high": 2049.18,
          "low": 2013.36,
          "close": 2046.33,
          "volume": 41815.8619,
          "close_time": 1772038799999,
          "quote_volume": 84955432.017221,
          "trades": 586597,
          "taker_buy_base": 21227.3153,
          "taker_buy_quote": 43132328.464435
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 2046.34,
          "high": 2086.17,
          "low": 2044.28,
          "close": 2073.9,
          "volume": 52395.6223,
          "close_time": 1772042399999,
          "quote_volume": 108232961.897646,
          "trades": 686165,
          "taker_buy_base": 25117.637,
          "taker_buy_quote": 51888389.60088
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 2073.9,
          "high": 2081.2,
          "low": 2056.93,
          "close": 2074.12,
          "volume": 30666.6317,
          "close_time": 1772045999999,
          "quote_volume": 63471297.761241,
          "trades": 457436,
          "taker_buy_base": 14683.0461,
          "taker_buy_quote": 30396533.943724
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 2074.11,
          "high": 2074.9,
          "low": 2060.05,
          "close": 2071.1,
          "volume": 20148.6445,
          "close_time": 1772049599999,
          "quote_volume": 41657088.369878,
          "trades": 296074,
          "taker_buy_base": 8157.0053,
          "taker_buy_quote": 16864908.655641
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2071.1,
          "high": 2083.99,
          "low": 2058.37,
          "close": 2075.0,
          "volume": 28425.5492,
          "close_time": 1772053199999,
          "quote_volume": 58845891.73074,
          "trades": 330119,
          "taker_buy_base": 14797.3017,
          "taker_buy_quote": 30624950.709717
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 2074.99,
          "high": 2148.39,
          "low": 2065.84,
          "close": 2100.33,
          "volume": 72931.0504,
          "close_time": 1772056799999,
          "quote_volume": 153455031.109572,
          "trades": 727925,
          "taker_buy_base": 39974.9587,
          "taker_buy_quote": 84083648.69319
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 2100.33,
          "high": 2115.41,
          "low": 2073.79,
          "close": 2083.15,
          "volume": 34986.5886,
          "close_time": 1772060399999,
          "quote_volume": 73427745.615826,
          "trades": 372642,
          "taker_buy_base": 14419.7876,
          "taker_buy_quote": 30259780.249067
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 2083.14,
          "high": 2087.0,
          "low": 2034.39,
          "close": 2057.48,
          "volume": 33015.4094,
          "close_time": 1772063999999,
          "quote_volume": 67984258.20593,
          "trades": 468342,
          "taker_buy_base": 15799.9696,
          "taker_buy_quote": 32519579.743521
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2057.48,
          "high": 2076.6,
          "low": 2047.83,
          "close": 2062.36,
          "volume": 22284.1984,
          "close_time": 1772067599999,
          "quote_volume": 45974785.721498,
          "trades": 459558,
          "taker_buy_base": 11752.6026,
          "taker_buy_quote": 24253870.323474
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 2062.36,
          "high": 2066.95,
          "low": 2049.74,
          "close": 2058.34,
          "volume": 15006.9545,
          "close_time": 1772071199999,
          "quote_volume": 30898873.438336,
          "trades": 294474,
          "taker_buy_base": 7335.5409,
          "taker_buy_quote": 15105548.099321
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 2058.35,
          "high": 2059.06,
          "low": 2039.37,
          "close": 2053.28,
          "volume": 12368.7859,
          "close_time": 1772074799999,
          "quote_volume": 25341571.786973,
          "trades": 280201,
          "taker_buy_base": 6016.9516,
          "taker_buy_quote": 12331751.439668
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 2053.28,
          "high": 2059.35,
          "low": 2047.35,
          "close": 2054.55,
          "volume": 9377.3741,
          "close_time": 1772078399999,
          "quote_volume": 19257064.071372,
          "trades": 187444,
          "taker_buy_base": 4598.0842,
          "taker_buy_quote": 9443361.306586
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 2054.55,
          "high": 2082.81,
          "low": 2051.92,
          "close": 2075.01,
          "volume": 23573.5254,
          "close_time": 1772081999999,
          "quote_volume": 48805053.243779,
          "trades": 278104,
          "taker_buy_base": 16486.3363,
          "taker_buy_quote": 34129689.772807
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 2075.0,
          "high": 2075.55,
          "low": 2056.7,
          "close": 2066.13,
          "volume": 11872.4705,
          "close_time": 1772085599999,
          "quote_volume": 24513683.613802,
          "trades": 268537,
          "taker_buy_base": 5544.74,
          "taker_buy_quote": 11446825.145206
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 2066.13,
          "high": 2076.5,
          "low": 2059.54,
          "close": 2062.54,
          "volume": 12915.98,
          "close_time": 1772089199999,
          "quote_volume": 26680890.674609,
          "trades": 217677,
          "taker_buy_base": 5891.0846,
          "taker_buy_quote": 12170130.092688
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 2062.54,
          "high": 2068.29,
          "low": 2051.55,
          "close": 2053.37,
          "volume": 12926.6351,
          "close_time": 1772092799999,
          "quote_volume": 26630225.078977,
          "trades": 177661,
          "taker_buy_base": 4375.3841,
          "taker_buy_quote": 9016114.439902
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 2053.36,
          "high": 2059.0,
          "low": 2044.36,
          "close": 2054.43,
          "volume": 18628.8111,
          "close_time": 1772096399999,
          "quote_volume": 38211034.111385,
          "trades": 262707,
          "taker_buy_base": 9522.7074,
          "taker_buy_quote": 19533696.493019
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 2054.43,
          "high": 2078.24,
          "low": 2052.79,
          "close": 2074.94,
          "volume": 16397.1081,
          "close_time": 1772099999999,
          "quote_volume": 33912581.197204,
          "trades": 217545,
          "taker_buy_base": 9826.6114,
          "taker_buy_quote": 20329392.734162
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 2074.93,
          "high": 2083.33,
          "low": 2062.19,
          "close": 2065.31,
          "volume": 11777.5046,
          "close_time": 1772103599999,
          "quote_volume": 24398553.659021,
          "trades": 235259,
          "taker_buy_base": 5649.2129,
          "taker_buy_quote": 11705990.723737
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 2065.31,
          "high": 2067.45,
          "low": 2053.46,
          "close": 2057.66,
          "volume": 10700.8354,
          "close_time": 1772107199999,
          "quote_volume": 22042193.404724,
          "trades": 172681,
          "taker_buy_base": 3754.4198,
          "taker_buy_quote": 7732947.027238
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 2057.65,
          "high": 2071.76,
          "low": 2055.53,
          "close": 2070.0,
          "volume": 8818.2351,
          "close_time": 1772110799999,
          "quote_volume": 18214209.092791,
          "trades": 184800,
          "taker_buy_base": 5543.801,
          "taker_buy_quote": 11449966.437401
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 2069.99,
          "high": 2073.95,
          "low": 2061.09,
          "close": 2065.23,
          "volume": 10459.4668,
          "close_time": 1772114399999,
          "quote_volume": 21626407.027527,
          "trades": 201240,
          "taker_buy_base": 6586.2588,
          "taker_buy_quote": 13620997.289473
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 2065.22,
          "high": 2077.81,
          "low": 2034.63,
          "close": 2051.19,
          "volume": 38526.4365,
          "close_time": 1772117999999,
          "quote_volume": 79263319.782115,
          "trades": 680171,
          "taker_buy_base": 19059.1749,
          "taker_buy_quote": 39248714.069477
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 2051.19,
          "high": 2053.43,
          "low": 2011.56,
          "close": 2033.34,
          "volume": 53604.6883,
          "close_time": 1772121599999,
          "quote_volume": 108743273.801629,
          "trades": 722311,
          "taker_buy_base": 25793.283,
          "taker_buy_quote": 52329864.303594
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 2033.34,
          "high": 2037.78,
          "low": 1978.77,
          "close": 1983.8,
          "volume": 46583.7566,
          "close_time": 1772125199999,
          "quote_volume": 93453333.171977,
          "trades": 656646,
          "taker_buy_base": 21560.2081,
          "taker_buy_quote": 43271432.848815
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 1983.8,
          "high": 1998.98,
          "low": 1982.3,
          "close": 1988.43,
          "volume": 22310.0391,
          "close_time": 1772128799999,
          "quote_volume": 44406444.590159,
          "trades": 412340,
          "taker_buy_base": 11789.8592,
          "taker_buy_quote": 23468836.759704
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 1988.42,
          "high": 2009.45,
          "low": 1975.35,
          "close": 2004.23,
          "volume": 23771.1683,
          "close_time": 1772132399999,
          "quote_volume": 47346776.185855,
          "trades": 385447,
          "taker_buy_base": 13506.7745,
          "taker_buy_quote": 26907093.95969
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 2004.23,
          "high": 2034.4,
          "low": 2003.58,
          "close": 2030.14,
          "volume": 26957.7929,
          "close_time": 1772135999999,
          "quote_volume": 54527869.419418,
          "trades": 317895,
          "taker_buy_base": 15073.1111,
          "taker_buy_quote": 30478669.188742
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 2030.13,
          "high": 2042.75,
          "low": 2021.64,
          "close": 2023.67,
          "volume": 16050.133,
          "close_time": 1772139599999,
          "quote_volume": 32638552.794737,
          "trades": 212437,
          "taker_buy_base": 7812.6745,
          "taker_buy_quote": 15895277.710639
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 2023.67,
          "high": 2034.99,
          "low": 2018.33,
          "close": 2030.36,
          "volume": 5486.3481,
          "close_time": 1772143199999,
          "quote_volume": 11122661.366719,
          "trades": 132391,
          "taker_buy_base": 2919.6075,
          "taker_buy_quote": 5919991.367086
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 2030.36,
          "high": 2037.51,
          "low": 2027.26,
          "close": 2033.29,
          "volume": 4396.4027,
          "close_time": 1772146799999,
          "quote_volume": 8933730.376383,
          "trades": 77608,
          "taker_buy_base": 2466.6191,
          "taker_buy_quote": 5013238.955025
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 2033.29,
          "high": 2033.64,
          "low": 2024.38,
          "close": 2027.68,
          "volume": 4988.7061,
          "close_time": 1772150399999,
          "quote_volume": 10119265.631199,
          "trades": 107182,
          "taker_buy_base": 1916.8624,
          "taker_buy_quote": 3888343.494873
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2027.68,
          "high": 2030.86,
          "low": 2008.34,
          "close": 2014.79,
          "volume": 7570.5945,
          "close_time": 1772153999999,
          "quote_volume": 15291112.99299,
          "trades": 175211,
          "taker_buy_base": 3140.6243,
          "taker_buy_quote": 6344471.261249
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 2014.79,
          "high": 2022.6,
          "low": 2000.02,
          "close": 2021.9,
          "volume": 28681.5096,
          "close_time": 1772157599999,
          "quote_volume": 57750806.48692,
          "trades": 270552,
          "taker_buy_base": 13955.3073,
          "taker_buy_quote": 28108119.789607
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 2021.89,
          "high": 2034.52,
          "low": 2019.37,
          "close": 2026.0,
          "volume": 8985.7077,
          "close_time": 1772161199999,
          "quote_volume": 18217854.403464,
          "trades": 173221,
          "taker_buy_base": 5532.4358,
          "taker_buy_quote": 11217647.01892
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 2026.01,
          "high": 2049.48,
          "low": 2019.5,
          "close": 2045.39,
          "volume": 9221.7961,
          "close_time": 1772164799999,
          "quote_volume": 18748283.810308,
          "trades": 139472,
          "taker_buy_base": 5404.111,
          "taker_buy_quote": 10988456.295311
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 2045.39,
          "high": 2063.52,
          "low": 2039.84,
          "close": 2042.64,
          "volume": 21685.0635,
          "close_time": 1772168399999,
          "quote_volume": 44516454.706542,
          "trades": 241523,
          "taker_buy_base": 11691.6693,
          "taker_buy_quote": 24020419.233406
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 2042.64,
          "high": 2049.43,
          "low": 2038.71,
          "close": 2041.61,
          "volume": 7895.433,
          "close_time": 1772171999999,
          "quote_volume": 16139584.274471,
          "trades": 104753,
          "taker_buy_base": 2980.4962,
          "taker_buy_quote": 6094019.806923
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 2041.6,
          "high": 2042.95,
          "low": 2027.53,
          "close": 2035.91,
          "volume": 13142.5053,
          "close_time": 1772175599999,
          "quote_volume": 26743082.234844,
          "trades": 119052,
          "taker_buy_base": 3830.0627,
          "taker_buy_quote": 7797991.199304
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 2035.92,
          "high": 2041.43,
          "low": 2022.16,
          "close": 2032.69,
          "volume": 20364.8805,
          "close_time": 1772179199999,
          "quote_volume": 41335412.180938,
          "trades": 126003,
          "taker_buy_base": 9326.6073,
          "taker_buy_quote": 18927353.15791
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 2032.69,
          "high": 2045.93,
          "low": 2028.08,
          "close": 2033.38,
          "volume": 12966.0015,
          "close_time": 1772182799999,
          "quote_volume": 26395573.613061,
          "trades": 108154,
          "taker_buy_base": 5260.4145,
          "taker_buy_quote": 10714235.169777
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 2033.39,
          "high": 2042.43,
          "low": 2008.41,
          "close": 2010.01,
          "volume": 15280.4844,
          "close_time": 1772186399999,
          "quote_volume": 30951190.631971,
          "trades": 162116,
          "taker_buy_base": 6158.2826,
          "taker_buy_quote": 12479155.277108
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 2010.0,
          "high": 2013.69,
          "low": 1978.39,
          "close": 1980.8,
          "volume": 32169.5442,
          "close_time": 1772189999999,
          "quote_volume": 64125622.879069,
          "trades": 240203,
          "taker_buy_base": 14615.4143,
          "taker_buy_quote": 29127612.186082
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 1980.8,
          "high": 1984.12,
          "low": 1953.37,
          "close": 1962.08,
          "volume": 32125.2552,
          "close_time": 1772193599999,
          "quote_volume": 63255118.608075,
          "trades": 231455,
          "taker_buy_base": 16235.3007,
          "taker_buy_quote": 31961625.620053
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1962.08,
          "high": 1969.0,
          "low": 1949.32,
          "close": 1959.92,
          "volume": 21054.2631,
          "close_time": 1772197199999,
          "quote_volume": 41247892.960172,
          "trades": 150684,
          "taker_buy_base": 11295.6264,
          "taker_buy_quote": 22136224.860342
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 1959.91,
          "high": 1967.71,
          "low": 1938.82,
          "close": 1963.35,
          "volume": 29787.9554,
          "close_time": 1772200799999,
          "quote_volume": 58229085.197152,
          "trades": 229396,
          "taker_buy_base": 16308.694,
          "taker_buy_quote": 31883658.141262
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 1963.35,
          "high": 1964.3,
          "low": 1940.03,
          "close": 1942.95,
          "volume": 27171.0123,
          "close_time": 1772204399999,
          "quote_volume": 53014560.640584,
          "trades": 492852,
          "taker_buy_base": 14037.2196,
          "taker_buy_quote": 27388637.174158
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 1942.94,
          "high": 1959.24,
          "low": 1940.62,
          "close": 1948.59,
          "volume": 27110.3189,
          "close_time": 1772207999999,
          "quote_volume": 52865239.68385,
          "trades": 436735,
          "taker_buy_base": 15225.2707,
          "taker_buy_quote": 29692768.595821
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1948.59,
          "high": 1948.86,
          "low": 1924.61,
          "close": 1927.15,
          "volume": 24245.9106,
          "close_time": 1772211599999,
          "quote_volume": 46921470.510434,
          "trades": 400296,
          "taker_buy_base": 12195.0311,
          "taker_buy_quote": 23603366.514369
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 1927.14,
          "high": 1934.98,
          "low": 1907.48,
          "close": 1932.35,
          "volume": 22942.9984,
          "close_time": 1772215199999,
          "quote_volume": 44060242.704605,
          "trades": 420139,
          "taker_buy_base": 13227.5746,
          "taker_buy_quote": 25405969.993289
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 1932.35,
          "high": 1933.06,
          "low": 1915.81,
          "close": 1918.02,
          "volume": 9761.7661,
          "close_time": 1772218799999,
          "quote_volume": 18779483.585196,
          "trades": 216223,
          "taker_buy_base": 5102.8479,
          "taker_buy_quote": 9817691.148635
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 1918.02,
          "high": 1923.46,
          "low": 1912.32,
          "close": 1921.1,
          "volume": 7072.2831,
          "close_time": 1772222399999,
          "quote_volume": 13570220.665803,
          "trades": 144574,
          "taker_buy_base": 3854.5523,
          "taker_buy_quote": 7397520.681544
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1921.11,
          "high": 1926.78,
          "low": 1920.43,
          "close": 1923.14,
          "volume": 6910.1811,
          "close_time": 1772225999999,
          "quote_volume": 13291000.969101,
          "trades": 148350,
          "taker_buy_base": 3572.2775,
          "taker_buy_quote": 6871086.308558
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 1923.16,
          "high": 1933.64,
          "low": 1917.11,
          "close": 1921.26,
          "volume": 9233.3802,
          "close_time": 1772229599999,
          "quote_volume": 17788515.017629,
          "trades": 131251,
          "taker_buy_base": 5178.595,
          "taker_buy_quote": 9979483.13783
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 1921.26,
          "high": 1927.72,
          "low": 1887.0,
          "close": 1921.4,
          "volume": 25905.3838,
          "close_time": 1772233199999,
          "quote_volume": 49405341.63233,
          "trades": 239913,
          "taker_buy_base": 11970.5953,
          "taker_buy_quote": 22845185.143436
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 1921.39,
          "high": 1933.55,
          "low": 1919.96,
          "close": 1929.84,
          "volume": 7403.0055,
          "close_time": 1772236799999,
          "quote_volume": 14276571.494935,
          "trades": 111030,
          "taker_buy_base": 4188.616,
          "taker_buy_quote": 8078178.785292
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1929.84,
          "high": 1937.17,
          "low": 1924.45,
          "close": 1932.4,
          "volume": 7134.0355,
          "close_time": 1772240399999,
          "quote_volume": 13778348.627245,
          "trades": 92751,
          "taker_buy_base": 4401.6176,
          "taker_buy_quote": 8502952.008133
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 1932.41,
          "high": 1936.18,
          "low": 1919.8,
          "close": 1924.61,
          "volume": 6271.2326,
          "close_time": 1772243999999,
          "quote_volume": 12094143.669821,
          "trades": 98691,
          "taker_buy_base": 2744.7559,
          "taker_buy_quote": 5293578.153811
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 1924.61,
          "high": 1932.54,
          "low": 1922.64,
          "close": 1930.36,
          "volume": 3152.5186,
          "close_time": 1772247599999,
          "quote_volume": 6080652.620299,
          "trades": 70261,
          "taker_buy_base": 1981.4787,
          "taker_buy_quote": 3822587.404194
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 1930.36,
          "high": 1931.27,
          "low": 1920.61,
          "close": 1924.49,
          "volume": 4541.7686,
          "close_time": 1772251199999,
          "quote_volume": 8747818.971494,
          "trades": 68906,
          "taker_buy_base": 2007.8138,
          "taker_buy_quote": 3867838.370499
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1924.49,
          "high": 1931.62,
          "low": 1914.73,
          "close": 1925.12,
          "volume": 6577.6595,
          "close_time": 1772254799999,
          "quote_volume": 12652993.449892,
          "trades": 87670,
          "taker_buy_base": 3362.6385,
          "taker_buy_quote": 6471353.502761
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 1925.12,
          "high": 1928.2,
          "low": 1914.56,
          "close": 1919.94,
          "volume": 5792.2643,
          "close_time": 1772258399999,
          "quote_volume": 11129464.577172,
          "trades": 81486,
          "taker_buy_base": 2180.5221,
          "taker_buy_quote": 4190456.331609
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 1919.95,
          "high": 1920.25,
          "low": 1835.36,
          "close": 1842.45,
          "volume": 78375.9636,
          "close_time": 1772261999999,
          "quote_volume": 146743185.61426,
          "trades": 905018,
          "taker_buy_base": 34726.3186,
          "taker_buy_quote": 64942893.813017
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 1842.46,
          "high": 1885.0,
          "low": 1835.55,
          "close": 1866.73,
          "volume": 44514.7202,
          "close_time": 1772265599999,
          "quote_volume": 83004535.350788,
          "trades": 529938,
          "taker_buy_base": 23404.1859,
          "taker_buy_quote": 43621856.295427
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1866.73,
          "high": 1868.76,
          "low": 1848.48,
          "close": 1852.48,
          "volume": 20274.7632,
          "close_time": 1772269199999,
          "quote_volume": 37666088.157783,
          "trades": 263534,
          "taker_buy_base": 9930.1686,
          "taker_buy_quote": 18451709.492716
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 1852.47,
          "high": 1863.51,
          "low": 1845.05,
          "close": 1854.98,
          "volume": 15840.9953,
          "close_time": 1772272799999,
          "quote_volume": 29366136.484989,
          "trades": 229801,
          "taker_buy_base": 7422.6497,
          "taker_buy_quote": 13763328.263319
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 1854.99,
          "high": 1868.45,
          "low": 1849.15,
          "close": 1865.09,
          "volume": 14486.7513,
          "close_time": 1772276399999,
          "quote_volume": 26926100.013601,
          "trades": 184710,
          "taker_buy_base": 7823.268,
          "taker_buy_quote": 14543388.386896
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 1865.09,
          "high": 1881.0,
          "low": 1861.68,
          "close": 1863.31,
          "volume": 15745.2742,
          "close_time": 1772279999999,
          "quote_volume": 29481633.370638,
          "trades": 195414,
          "taker_buy_base": 8126.7703,
          "taker_buy_quote": 15221150.465867
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1863.32,
          "high": 1874.2,
          "low": 1862.47,
          "close": 1868.53,
          "volume": 8483.7575,
          "close_time": 1772283599999,
          "quote_volume": 15848115.058553,
          "trades": 120149,
          "taker_buy_base": 4813.0116,
          "taker_buy_quote": 8990087.281837
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 1868.53,
          "high": 1910.2,
          "low": 1865.25,
          "close": 1905.58,
          "volume": 30939.71,
          "close_time": 1772287199999,
          "quote_volume": 58450777.916686,
          "trades": 288705,
          "taker_buy_base": 16429.9145,
          "taker_buy_quote": 31033024.357309
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 1905.58,
          "high": 1915.95,
          "low": 1883.2,
          "close": 1887.75,
          "volume": 32925.6259,
          "close_time": 1772290799999,
          "quote_volume": 62572298.927608,
          "trades": 478278,
          "taker_buy_base": 15756.7442,
          "taker_buy_quote": 29960518.056554
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 1887.76,
          "high": 1903.91,
          "low": 1873.83,
          "close": 1898.88,
          "volume": 19462.8901,
          "close_time": 1772294399999,
          "quote_volume": 36832261.218472,
          "trades": 297359,
          "taker_buy_base": 10991.8574,
          "taker_buy_quote": 20813448.811395
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1898.87,
          "high": 1910.2,
          "low": 1891.72,
          "close": 1903.98,
          "volume": 9989.0348,
          "close_time": 1772297999999,
          "quote_volume": 18987130.750317,
          "trades": 208600,
          "taker_buy_base": 5178.4514,
          "taker_buy_quote": 9845336.979692
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 1903.97,
          "high": 1911.62,
          "low": 1886.02,
          "close": 1906.91,
          "volume": 15394.3456,
          "close_time": 1772301599999,
          "quote_volume": 29213791.880698,
          "trades": 191517,
          "taker_buy_base": 6319.9052,
          "taker_buy_quote": 11997616.647371
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 1906.9,
          "high": 1947.0,
          "low": 1901.27,
          "close": 1936.08,
          "volume": 23930.6935,
          "close_time": 1772305199999,
          "quote_volume": 46061882.482933,
          "trades": 333336,
          "taker_buy_base": 12653.5882,
          "taker_buy_quote": 24344163.583542
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 1936.08,
          "high": 1955.04,
          "low": 1920.38,
          "close": 1947.02,
          "volume": 23857.5031,
          "close_time": 1772308799999,
          "quote_volume": 46285594.2497,
          "trades": 353972,
          "taker_buy_base": 11660.7173,
          "taker_buy_quote": 22625434.058423
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1947.03,
          "high": 1972.44,
          "low": 1938.76,
          "close": 1965.96,
          "volume": 23243.334,
          "close_time": 1772312399999,
          "quote_volume": 45526372.365374,
          "trades": 395556,
          "taker_buy_base": 12501.2278,
          "taker_buy_quote": 24493913.778449
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 1965.96,
          "high": 1967.76,
          "low": 1945.39,
          "close": 1957.69,
          "volume": 17733.4068,
          "close_time": 1772315999999,
          "quote_volume": 34666866.26156,
          "trades": 269090,
          "taker_buy_base": 7596.5178,
          "taker_buy_quote": 14858173.179663
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 1957.7,
          "high": 1984.99,
          "low": 1955.75,
          "close": 1965.48,
          "volume": 25696.4941,
          "close_time": 1772319599999,
          "quote_volume": 50646832.871035,
          "trades": 312005,
          "taker_buy_base": 14713.3451,
          "taker_buy_quote": 29014603.398301
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 1965.48,
          "high": 1969.97,
          "low": 1956.84,
          "close": 1964.51,
          "volume": 7316.2412,
          "close_time": 1772323199999,
          "quote_volume": 14365258.342794,
          "trades": 129295,
          "taker_buy_base": 3250.9556,
          "taker_buy_quote": 6384110.462267
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1964.51,
          "high": 1969.28,
          "low": 1954.64,
          "close": 1962.66,
          "volume": 8007.1719,
          "close_time": 1772326799999,
          "quote_volume": 15707863.833174,
          "trades": 146204,
          "taker_buy_base": 4135.7496,
          "taker_buy_quote": 8116917.457778
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 1962.67,
          "high": 2023.4,
          "low": 1943.58,
          "close": 2012.36,
          "volume": 40313.9255,
          "close_time": 1772330399999,
          "quote_volume": 80049389.873388,
          "trades": 454306,
          "taker_buy_base": 23875.1383,
          "taker_buy_quote": 47422180.765736
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 2012.37,
          "high": 2054.8,
          "low": 2008.61,
          "close": 2033.05,
          "volume": 62449.7848,
          "close_time": 1772333999999,
          "quote_volume": 127258200.03082,
          "trades": 728952,
          "taker_buy_base": 28274.5863,
          "taker_buy_quote": 57615023.060156
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 2033.04,
          "high": 2039.25,
          "low": 2017.0,
          "close": 2023.29,
          "volume": 18009.6845,
          "close_time": 1772337599999,
          "quote_volume": 36562580.300961,
          "trades": 235946,
          "taker_buy_base": 7728.4225,
          "taker_buy_quote": 15688987.217012
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 2023.29,
          "high": 2030.3,
          "low": 1998.68,
          "close": 2015.7,
          "volume": 21842.9912,
          "close_time": 1772341199999,
          "quote_volume": 43965455.452521,
          "trades": 230043,
          "taker_buy_base": 9219.5056,
          "taker_buy_quote": 18563185.465805
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 2015.71,
          "high": 2022.9,
          "low": 2009.7,
          "close": 2011.24,
          "volume": 8628.2986,
          "close_time": 1772344799999,
          "quote_volume": 17398185.728669,
          "trades": 122439,
          "taker_buy_base": 3653.8816,
          "taker_buy_quote": 7369574.749904
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 2011.24,
          "high": 2012.67,
          "low": 1989.0,
          "close": 1998.41,
          "volume": 24589.1007,
          "close_time": 1772348399999,
          "quote_volume": 49119999.490539,
          "trades": 195362,
          "taker_buy_base": 11672.9062,
          "taker_buy_quote": 23316996.778554
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 1998.41,
          "high": 2009.63,
          "low": 1993.0,
          "close": 2007.24,
          "volume": 14865.8116,
          "close_time": 1772351999999,
          "quote_volume": 29783072.088141,
          "trades": 133142,
          "taker_buy_base": 7325.9572,
          "taker_buy_quote": 14680542.374172
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 2007.23,
          "high": 2010.18,
          "low": 1981.03,
          "close": 1986.0,
          "volume": 15134.2925,
          "close_time": 1772355599999,
          "quote_volume": 30216215.686877,
          "trades": 181154,
          "taker_buy_base": 5826.5993,
          "taker_buy_quote": 11635406.855801
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 1986.01,
          "high": 1996.12,
          "low": 1974.83,
          "close": 1980.69,
          "volume": 16432.5029,
          "close_time": 1772359199999,
          "quote_volume": 32607699.40664,
          "trades": 227443,
          "taker_buy_base": 7715.6604,
          "taker_buy_quote": 15314367.339746
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 1980.69,
          "high": 1993.03,
          "low": 1972.24,
          "close": 1984.81,
          "volume": 13791.3785,
          "close_time": 1772362799999,
          "quote_volume": 27333992.914824,
          "trades": 177762,
          "taker_buy_base": 6784.7074,
          "taker_buy_quote": 13449041.015234
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 1984.81,
          "high": 1989.48,
          "low": 1981.96,
          "close": 1983.32,
          "volume": 5850.3998,
          "close_time": 1772366399999,
          "quote_volume": 11619138.094623,
          "trades": 89863,
          "taker_buy_base": 2853.7516,
          "taker_buy_quote": 5668562.134234
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1983.32,
          "high": 1988.0,
          "low": 1976.39,
          "close": 1978.2,
          "volume": 6988.714,
          "close_time": 1772369999999,
          "quote_volume": 13850368.295193,
          "trades": 119075,
          "taker_buy_base": 3533.3869,
          "taker_buy_quote": 7003926.995467
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 1978.21,
          "high": 2024.4,
          "low": 1968.6,
          "close": 2006.58,
          "volume": 30654.946,
          "close_time": 1772373599999,
          "quote_volume": 61228316.3553,
          "trades": 361014,
          "taker_buy_base": 15287.6057,
          "taker_buy_quote": 30549572.285917
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 2006.58,
          "high": 2028.0,
          "low": 1993.37,
          "close": 2000.1,
          "volume": 26685.2477,
          "close_time": 1772377199999,
          "quote_volume": 53624168.10531,
          "trades": 453909,
          "taker_buy_base": 12897.4719,
          "taker_buy_quote": 25934376.533505
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 2000.11,
          "high": 2016.23,
          "low": 1992.35,
          "close": 1993.38,
          "volume": 16085.6658,
          "close_time": 1772380799999,
          "quote_volume": 32296125.622643,
          "trades": 227554,
          "taker_buy_base": 8599.6733,
          "taker_buy_quote": 17274654.358226
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1993.38,
          "high": 2009.38,
          "low": 1960.23,
          "close": 1974.03,
          "volume": 32651.4422,
          "close_time": 1772384399999,
          "quote_volume": 64762414.342834,
          "trades": 428752,
          "taker_buy_base": 15169.9389,
          "taker_buy_quote": 30115855.292533
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 1974.02,
          "high": 1975.92,
          "low": 1953.3,
          "close": 1961.17,
          "volume": 18424.6109,
          "close_time": 1772387999999,
          "quote_volume": 36231078.02601,
          "trades": 306739,
          "taker_buy_base": 8693.1382,
          "taker_buy_quote": 17099601.953076
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 1961.17,
          "high": 1997.53,
          "low": 1961.03,
          "close": 1975.82,
          "volume": 27496.181,
          "close_time": 1772391599999,
          "quote_volume": 54516780.577755,
          "trades": 286414,
          "taker_buy_base": 14275.5829,
          "taker_buy_quote": 28298333.113175
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 1975.82,
          "high": 1976.37,
          "low": 1946.55,
          "close": 1953.9,
          "volume": 21414.9113,
          "close_time": 1772395199999,
          "quote_volume": 41974777.517229,
          "trades": 212393,
          "taker_buy_base": 10760.802,
          "taker_buy_quote": 21078529.244138
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1953.89,
          "high": 1955.01,
          "low": 1907.41,
          "close": 1914.26,
          "volume": 34457.2373,
          "close_time": 1772398799999,
          "quote_volume": 66289543.452111,
          "trades": 439950,
          "taker_buy_base": 14063.4207,
          "taker_buy_quote": 27058637.088823
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 1914.27,
          "high": 1932.34,
          "low": 1912.61,
          "close": 1928.98,
          "volume": 15745.294,
          "close_time": 1772402399999,
          "quote_volume": 30273494.258497,
          "trades": 187745,
          "taker_buy_base": 8164.1665,
          "taker_buy_quote": 15696913.538603
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 1928.98,
          "high": 1971.01,
          "low": 1914.69,
          "close": 1924.86,
          "volume": 30768.4361,
          "close_time": 1772405999999,
          "quote_volume": 59686557.760645,
          "trades": 348190,
          "taker_buy_base": 14753.6109,
          "taker_buy_quote": 28610257.298079
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 1924.86,
          "high": 1948.15,
          "low": 1918.7,
          "close": 1939.71,
          "volume": 17908.8176,
          "close_time": 1772409599999,
          "quote_volume": 34675406.574741,
          "trades": 321947,
          "taker_buy_base": 9281.9837,
          "taker_buy_quote": 17970458.802981
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1939.71,
          "high": 1967.49,
          "low": 1937.42,
          "close": 1960.86,
          "volume": 15733.7356,
          "close_time": 1772413199999,
          "quote_volume": 30705356.401288,
          "trades": 322837,
          "taker_buy_base": 8925.0775,
          "taker_buy_quote": 17417560.41071
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 1960.87,
          "high": 1989.23,
          "low": 1959.64,
          "close": 1963.71,
          "volume": 20874.0317,
          "close_time": 1772416799999,
          "quote_volume": 41205602.853509,
          "trades": 391886,
          "taker_buy_base": 10407.9671,
          "taker_buy_quote": 20543023.771214
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 1963.71,
          "high": 1966.16,
          "low": 1939.79,
          "close": 1955.63,
          "volume": 17187.5317,
          "close_time": 1772420399999,
          "quote_volume": 33534911.318191,
          "trades": 284081,
          "taker_buy_base": 7166.4089,
          "taker_buy_quote": 13985730.915254
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 1955.63,
          "high": 1979.82,
          "low": 1948.35,
          "close": 1972.3,
          "volume": 15261.3339,
          "close_time": 1772423999999,
          "quote_volume": 30068514.38017,
          "trades": 257232,
          "taker_buy_base": 9023.0421,
          "taker_buy_quote": 17780191.115774
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1972.3,
          "high": 1980.32,
          "low": 1968.31,
          "close": 1972.94,
          "volume": 9531.0325,
          "close_time": 1772427599999,
          "quote_volume": 18803627.148708,
          "trades": 146644,
          "taker_buy_base": 4700.3383,
          "taker_buy_quote": 9273259.670983
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 1972.94,
          "high": 1983.6,
          "low": 1961.61,
          "close": 1970.84,
          "volume": 11376.1341,
          "close_time": 1772431199999,
          "quote_volume": 22431990.024205,
          "trades": 162836,
          "taker_buy_base": 4633.9068,
          "taker_buy_quote": 9143548.298145
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 1970.9,
          "high": 1971.2,
          "low": 1937.55,
          "close": 1943.31,
          "volume": 19103.7064,
          "close_time": 1772434799999,
          "quote_volume": 37291612.241496,
          "trades": 292631,
          "taker_buy_base": 7304.2796,
          "taker_buy_quote": 14256037.961093
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 1943.31,
          "high": 1944.99,
          "low": 1925.53,
          "close": 1941.66,
          "volume": 18656.5057,
          "close_time": 1772438399999,
          "quote_volume": 36114813.143798,
          "trades": 267692,
          "taker_buy_base": 9335.1297,
          "taker_buy_quote": 18077791.673887
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1941.65,
          "high": 1951.14,
          "low": 1920.0,
          "close": 1949.34,
          "volume": 20244.5196,
          "close_time": 1772441999999,
          "quote_volume": 39186518.7526,
          "trades": 312485,
          "taker_buy_base": 10066.522,
          "taker_buy_quote": 19495638.856201
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 1949.33,
          "high": 1967.13,
          "low": 1946.85,
          "close": 1947.79,
          "volume": 21443.5499,
          "close_time": 1772445599999,
          "quote_volume": 41949107.065856,
          "trades": 288398,
          "taker_buy_base": 9358.2408,
          "taker_buy_quote": 18312277.592941
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 1947.78,
          "high": 1956.18,
          "low": 1944.0,
          "close": 1952.25,
          "volume": 7114.2423,
          "close_time": 1772449199999,
          "quote_volume": 13874466.076769,
          "trades": 211063,
          "taker_buy_base": 3874.2549,
          "taker_buy_quote": 7556549.414178
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 1952.24,
          "high": 1954.81,
          "low": 1935.54,
          "close": 1947.81,
          "volume": 13102.9698,
          "close_time": 1772452799999,
          "quote_volume": 25482119.849115,
          "trades": 236285,
          "taker_buy_base": 6782.0846,
          "taker_buy_quote": 13193390.166682
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1947.8,
          "high": 1948.98,
          "low": 1930.4,
          "close": 1938.12,
          "volume": 8789.8769,
          "close_time": 1772456399999,
          "quote_volume": 17048330.849883,
          "trades": 200836,
          "taker_buy_base": 4437.036,
          "taker_buy_quote": 8606714.147591
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 1938.11,
          "high": 1944.5,
          "low": 1922.55,
          "close": 1927.71,
          "volume": 15816.2783,
          "close_time": 1772459999999,
          "quote_volume": 30567171.955908,
          "trades": 359760,
          "taker_buy_base": 7216.513,
          "taker_buy_quote": 13949068.453071
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 1927.71,
          "high": 1985.48,
          "low": 1921.7,
          "close": 1979.75,
          "volume": 58183.5923,
          "close_time": 1772463599999,
          "quote_volume": 113652596.46083,
          "trades": 908743,
          "taker_buy_base": 31731.665,
          "taker_buy_quote": 61998941.042195
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 1979.75,
          "high": 2065.48,
          "low": 1974.36,
          "close": 2047.33,
          "volume": 99017.374,
          "close_time": 1772467199999,
          "quote_volume": 201084110.594351,
          "trades": 1301024,
          "taker_buy_base": 58836.3748,
          "taker_buy_quote": 119487441.349082
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 2047.33,
          "high": 2090.0,
          "low": 2043.36,
          "close": 2064.33,
          "volume": 60174.2489,
          "close_time": 1772470799999,
          "quote_volume": 124197131.075355,
          "trades": 933193,
          "taker_buy_base": 30715.6803,
          "taker_buy_quote": 63394285.798805
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 2064.33,
          "high": 2066.0,
          "low": 2025.58,
          "close": 2041.01,
          "volume": 27258.717,
          "close_time": 1772474399999,
          "quote_volume": 55786833.913171,
          "trades": 542343,
          "taker_buy_base": 11224.8006,
          "taker_buy_quote": 22962895.265338
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 2041.01,
          "high": 2041.12,
          "low": 2024.24,
          "close": 2029.4,
          "volume": 16184.3755,
          "close_time": 1772477999999,
          "quote_volume": 32896090.064564,
          "trades": 387119,
          "taker_buy_base": 7647.9552,
          "taker_buy_quote": 15546249.797285
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 2029.4,
          "high": 2049.39,
          "low": 2017.15,
          "close": 2043.57,
          "volume": 18799.5712,
          "close_time": 1772481599999,
          "quote_volume": 38239559.589068,
          "trades": 329986,
          "taker_buy_base": 9701.4696,
          "taker_buy_quote": 19739269.331967
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 2043.56,
          "high": 2057.7,
          "low": 2024.98,
          "close": 2035.5,
          "volume": 20820.4038,
          "close_time": 1772485199999,
          "quote_volume": 42495993.464253,
          "trades": 475911,
          "taker_buy_base": 10253.5523,
          "taker_buy_quote": 20936130.027428
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 2035.5,
          "high": 2047.87,
          "low": 2029.35,
          "close": 2043.01,
          "volume": 13737.182,
          "close_time": 1772488799999,
          "quote_volume": 28007283.587632,
          "trades": 236095,
          "taker_buy_base": 6175.659,
          "taker_buy_quote": 12590984.558641
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 2043.01,
          "high": 2058.59,
          "low": 2041.41,
          "close": 2053.82,
          "volume": 11782.1316,
          "close_time": 1772492399999,
          "quote_volume": 24157018.328203,
          "trades": 200429,
          "taker_buy_base": 6253.3094,
          "taker_buy_quote": 12821088.321739
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 2053.82,
          "high": 2055.75,
          "low": 2024.32,
          "close": 2027.35,
          "volume": 37213.3302,
          "close_time": 1772495999999,
          "quote_volume": 75646795.35497,
          "trades": 294276,
          "taker_buy_base": 23427.9819,
          "taker_buy_quote": 47590667.031051
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2027.34,
          "high": 2038.94,
          "low": 2018.76,
          "close": 2035.46,
          "volume": 28632.0074,
          "close_time": 1772499599999,
          "quote_volume": 58163623.064691,
          "trades": 299503,
          "taker_buy_base": 17423.289,
          "taker_buy_quote": 35409279.788501
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 2035.46,
          "high": 2041.48,
          "low": 2019.53,
          "close": 2020.01,
          "volume": 12962.5833,
          "close_time": 1772503199999,
          "quote_volume": 26335132.600068,
          "trades": 308215,
          "taker_buy_base": 5651.2567,
          "taker_buy_quote": 11485322.772059
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 2020.01,
          "high": 2022.89,
          "low": 1998.0,
          "close": 2013.67,
          "volume": 21831.7657,
          "close_time": 1772506799999,
          "quote_volume": 43897215.878667,
          "trades": 418995,
          "taker_buy_base": 9414.6725,
          "taker_buy_quote": 18939036.518381
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 2013.68,
          "high": 2015.88,
          "low": 2005.33,
          "close": 2008.88,
          "volume": 8961.6112,
          "close_time": 1772510399999,
          "quote_volume": 18011737.570389,
          "trades": 184606,
          "taker_buy_base": 3818.0001,
          "taker_buy_quote": 7674614.315471
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 2008.88,
          "high": 2013.66,
          "low": 1998.49,
          "close": 1999.82,
          "volume": 10046.0129,
          "close_time": 1772513999999,
          "quote_volume": 20144014.674476,
          "trades": 190626,
          "taker_buy_base": 4325.6142,
          "taker_buy_quote": 8674389.759161
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 1999.81,
          "high": 2019.4,
          "low": 1987.5,
          "close": 1993.36,
          "volume": 23376.1215,
          "close_time": 1772517599999,
          "quote_volume": 46717651.344156,
          "trades": 326575,
          "taker_buy_base": 13022.969,
          "taker_buy_quote": 26028559.879936
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 1993.35,
          "high": 2001.86,
          "low": 1987.82,
          "close": 1999.27,
          "volume": 9807.2108,
          "close_time": 1772521199999,
          "quote_volume": 19557627.799196,
          "trades": 223242,
          "taker_buy_base": 4825.9588,
          "taker_buy_quote": 9624681.997442
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 1999.28,
          "high": 2003.49,
          "low": 1993.43,
          "close": 1996.33,
          "volume": 11518.4682,
          "close_time": 1772524799999,
          "quote_volume": 23014812.954112,
          "trades": 185062,
          "taker_buy_base": 5882.1668,
          "taker_buy_quote": 11753894.334617
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1996.32,
          "high": 2000.53,
          "low": 1947.93,
          "close": 1953.1,
          "volume": 36423.8703,
          "close_time": 1772528399999,
          "quote_volume": 71785895.597156,
          "trades": 402047,
          "taker_buy_base": 15527.4598,
          "taker_buy_quote": 30602703.494648
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 1953.1,
          "high": 1968.89,
          "low": 1939.1,
          "close": 1951.58,
          "volume": 29942.9589,
          "close_time": 1772531999999,
          "quote_volume": 58495257.86007,
          "trades": 351252,
          "taker_buy_base": 15295.1328,
          "taker_buy_quote": 29903436.453356
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 1951.57,
          "high": 1964.08,
          "low": 1945.24,
          "close": 1958.05,
          "volume": 14868.4866,
          "close_time": 1772535599999,
          "quote_volume": 29051707.211425,
          "trades": 224712,
          "taker_buy_base": 7895.774,
          "taker_buy_quote": 15431030.939387
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 1958.05,
          "high": 1966.97,
          "low": 1952.11,
          "close": 1961.28,
          "volume": 13420.8223,
          "close_time": 1772539199999,
          "quote_volume": 26305382.061926,
          "trades": 205163,
          "taker_buy_base": 7666.6948,
          "taker_buy_quote": 15029411.949953
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1961.28,
          "high": 1990.07,
          "low": 1960.85,
          "close": 1967.57,
          "volume": 23995.6503,
          "close_time": 1772542799999,
          "quote_volume": 47334301.386922,
          "trades": 366790,
          "taker_buy_base": 12366.2489,
          "taker_buy_quote": 24401856.50763
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 1967.58,
          "high": 1968.77,
          "low": 1943.73,
          "close": 1952.14,
          "volume": 20300.8927,
          "close_time": 1772546399999,
          "quote_volume": 39660092.928383,
          "trades": 349912,
          "taker_buy_base": 10114.6678,
          "taker_buy_quote": 19756869.996136
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 1952.13,
          "high": 1977.31,
          "low": 1929.56,
          "close": 1942.78,
          "volume": 56182.4604,
          "close_time": 1772549999999,
          "quote_volume": 109647446.90305,
          "trades": 833652,
          "taker_buy_base": 28251.3685,
          "taker_buy_quote": 55148644.716233
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 1942.78,
          "high": 1972.71,
          "low": 1932.04,
          "close": 1969.22,
          "volume": 38417.9879,
          "close_time": 1772553599999,
          "quote_volume": 75026142.393449,
          "trades": 799021,
          "taker_buy_base": 20819.4487,
          "taker_buy_quote": 40662669.871977
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1969.21,
          "high": 2014.12,
          "low": 1958.76,
          "close": 1983.98,
          "volume": 54907.2008,
          "close_time": 1772557199999,
          "quote_volume": 109054561.307572,
          "trades": 905714,
          "taker_buy_base": 29035.4616,
          "taker_buy_quote": 57683640.488258
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 1983.98,
          "high": 1985.6,
          "low": 1959.38,
          "close": 1980.6,
          "volume": 20094.3938,
          "close_time": 1772560799999,
          "quote_volume": 39631790.967987,
          "trades": 435936,
          "taker_buy_base": 9609.7857,
          "taker_buy_quote": 18956536.122093
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 1980.59,
          "high": 2000.32,
          "low": 1969.7,
          "close": 1988.2,
          "volume": 17019.0589,
          "close_time": 1772564399999,
          "quote_volume": 33829068.565662,
          "trades": 304776,
          "taker_buy_base": 8180.3636,
          "taker_buy_quote": 16261560.594567
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 1988.21,
          "high": 1994.37,
          "low": 1976.97,
          "close": 1986.02,
          "volume": 20447.2398,
          "close_time": 1772567999999,
          "quote_volume": 40619982.207562,
          "trades": 311005,
          "taker_buy_base": 7781.9159,
          "taker_buy_quote": 15465348.086921
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1986.03,
          "high": 1989.8,
          "low": 1969.83,
          "close": 1978.34,
          "volume": 9339.9793,
          "close_time": 1772571599999,
          "quote_volume": 18499791.489724,
          "trades": 238998,
          "taker_buy_base": 4084.2673,
          "taker_buy_quote": 8090927.413371
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 1978.34,
          "high": 1978.4,
          "low": 1959.35,
          "close": 1968.46,
          "volume": 8093.7901,
          "close_time": 1772575199999,
          "quote_volume": 15912589.035302,
          "trades": 147275,
          "taker_buy_base": 3565.3327,
          "taker_buy_quote": 7009587.288415
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 1968.46,
          "high": 1988.2,
          "low": 1968.25,
          "close": 1983.31,
          "volume": 7331.0526,
          "close_time": 1772578799999,
          "quote_volume": 14522728.867627,
          "trades": 149019,
          "taker_buy_base": 4160.5574,
          "taker_buy_quote": 8241200.285045
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 1983.3,
          "high": 2001.63,
          "low": 1981.25,
          "close": 1982.8,
          "volume": 11408.2277,
          "close_time": 1772582399999,
          "quote_volume": 22704792.437122,
          "trades": 149259,
          "taker_buy_base": 5532.9243,
          "taker_buy_quote": 11015831.329164
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1982.81,
          "high": 1986.79,
          "low": 1961.88,
          "close": 1976.68,
          "volume": 13652.3461,
          "close_time": 1772585999999,
          "quote_volume": 26974346.288464,
          "trades": 217964,
          "taker_buy_base": 5251.9206,
          "taker_buy_quote": 10374936.687536
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 1976.69,
          "high": 1998.66,
          "low": 1970.18,
          "close": 1981.73,
          "volume": 15208.224,
          "close_time": 1772589599999,
          "quote_volume": 30163127.04048,
          "trades": 321208,
          "taker_buy_base": 7018.29,
          "taker_buy_quote": 13928812.591301
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 1981.72,
          "high": 1982.79,
          "low": 1969.1,
          "close": 1979.24,
          "volume": 9101.0568,
          "close_time": 1772593199999,
          "quote_volume": 17985073.09483,
          "trades": 234510,
          "taker_buy_base": 3761.9568,
          "taker_buy_quote": 7434562.399274
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 1979.23,
          "high": 1980.18,
          "low": 1945.08,
          "close": 1960.9,
          "volume": 24378.1016,
          "close_time": 1772596799999,
          "quote_volume": 47760360.641548,
          "trades": 375317,
          "taker_buy_base": 10231.8199,
          "taker_buy_quote": 20045464.495119
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1960.89,
          "high": 1964.65,
          "low": 1950.65,
          "close": 1960.25,
          "volume": 10698.7788,
          "close_time": 1772600399999,
          "quote_volume": 20941949.036644,
          "trades": 235028,
          "taker_buy_base": 5111.2333,
          "taker_buy_quote": 10006414.490674
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 1960.26,
          "high": 1977.84,
          "low": 1955.79,
          "close": 1971.14,
          "volume": 10275.531,
          "close_time": 1772603999999,
          "quote_volume": 20209596.073085,
          "trades": 219062,
          "taker_buy_base": 5657.3731,
          "taker_buy_quote": 11131871.500063
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 1971.14,
          "high": 1986.49,
          "low": 1963.33,
          "close": 1980.33,
          "volume": 12984.2822,
          "close_time": 1772607599999,
          "quote_volume": 25646408.716407,
          "trades": 217059,
          "taker_buy_base": 7404.5614,
          "taker_buy_quote": 14629276.284038
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 1980.34,
          "high": 2010.0,
          "low": 1974.64,
          "close": 2006.55,
          "volume": 18528.9939,
          "close_time": 1772611199999,
          "quote_volume": 36945095.918188,
          "trades": 256549,
          "taker_buy_base": 9895.0265,
          "taker_buy_quote": 19736028.04845
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 2006.55,
          "high": 2066.66,
          "low": 2000.47,
          "close": 2063.71,
          "volume": 60466.9033,
          "close_time": 1772614799999,
          "quote_volume": 122867464.17961,
          "trades": 591736,
          "taker_buy_base": 33945.8929,
          "taker_buy_quote": 68992150.495876
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 2063.71,
          "high": 2089.55,
          "low": 2055.18,
          "close": 2075.23,
          "volume": 59530.1723,
          "close_time": 1772618399999,
          "quote_volume": 123505788.654288,
          "trades": 658625,
          "taker_buy_base": 28912.0324,
          "taker_buy_quote": 60005804.570728
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 2075.24,
          "high": 2092.9,
          "low": 2067.36,
          "close": 2072.34,
          "volume": 35518.5851,
          "close_time": 1772621999999,
          "quote_volume": 73828166.519876,
          "trades": 435050,
          "taker_buy_base": 14628.8298,
          "taker_buy_quote": 30432760.719345
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 2072.33,
          "high": 2078.22,
          "low": 2046.77,
          "close": 2054.97,
          "volume": 31815.4116,
          "close_time": 1772625599999,
          "quote_volume": 65633981.386475,
          "trades": 316703,
          "taker_buy_base": 14236.8488,
          "taker_buy_quote": 29371013.318073
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 2054.97,
          "high": 2059.29,
          "low": 2036.37,
          "close": 2054.33,
          "volume": 34637.6336,
          "close_time": 1772629199999,
          "quote_volume": 70861351.946368,
          "trades": 351334,
          "taker_buy_base": 19874.2812,
          "taker_buy_quote": 40642289.06781
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 2054.34,
          "high": 2068.53,
          "low": 2052.79,
          "close": 2064.49,
          "volume": 14580.9958,
          "close_time": 1772632799999,
          "quote_volume": 30057939.062593,
          "trades": 333442,
          "taker_buy_base": 7421.7388,
          "taker_buy_quote": 15300942.305375
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 2064.48,
          "high": 2110.0,
          "low": 2062.82,
          "close": 2080.0,
          "volume": 64561.6428,
          "close_time": 1772636399999,
          "quote_volume": 134466952.300764,
          "trades": 861639,
          "taker_buy_base": 36126.6749,
          "taker_buy_quote": 75245193.110629
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 2079.99,
          "high": 2157.67,
          "low": 2079.09,
          "close": 2150.23,
          "volume": 89214.3086,
          "close_time": 1772639999999,
          "quote_volume": 189414293.693586,
          "trades": 955993,
          "taker_buy_base": 48287.1584,
          "taker_buy_quote": 102523780.39795
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 2150.23,
          "high": 2165.75,
          "low": 2129.13,
          "close": 2142.39,
          "volume": 58873.9925,
          "close_time": 1772643599999,
          "quote_volume": 126320664.687455,
          "trades": 692129,
          "taker_buy_base": 30460.7965,
          "taker_buy_quote": 65364186.967131
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 2142.39,
          "high": 2156.83,
          "low": 2130.17,
          "close": 2146.07,
          "volume": 43422.743,
          "close_time": 1772647199999,
          "quote_volume": 93093462.639333,
          "trades": 476500,
          "taker_buy_base": 21240.9635,
          "taker_buy_quote": 45555812.896847
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 2146.07,
          "high": 2164.38,
          "low": 2138.13,
          "close": 2163.18,
          "volume": 20006.596,
          "close_time": 1772650799999,
          "quote_volume": 43032116.485443,
          "trades": 325457,
          "taker_buy_base": 9518.5987,
          "taker_buy_quote": 20475992.470778
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 2163.18,
          "high": 2199.0,
          "low": 2161.01,
          "close": 2177.51,
          "volume": 49507.3799,
          "close_time": 1772654399999,
          "quote_volume": 107957313.190228,
          "trades": 515834,
          "taker_buy_base": 25673.0261,
          "taker_buy_quote": 55978629.199642
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 2177.51,
          "high": 2179.66,
          "low": 2149.31,
          "close": 2150.13,
          "volume": 18222.5848,
          "close_time": 1772657999999,
          "quote_volume": 39485577.111493,
          "trades": 318410,
          "taker_buy_base": 6938.4573,
          "taker_buy_quote": 15040677.840985
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 2150.13,
          "high": 2155.77,
          "low": 2142.25,
          "close": 2149.86,
          "volume": 11687.011,
          "close_time": 1772661599999,
          "quote_volume": 25112967.228819,
          "trades": 205618,
          "taker_buy_base": 5444.5148,
          "taker_buy_quote": 11700665.604731
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 2149.85,
          "high": 2164.16,
          "low": 2127.42,
          "close": 2132.11,
          "volume": 15161.2618,
          "close_time": 1772665199999,
          "quote_volume": 32529096.053717,
          "trades": 216406,
          "taker_buy_base": 6126.7301,
          "taker_buy_quote": 13152622.220651
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 2132.11,
          "high": 2136.84,
          "low": 2116.67,
          "close": 2127.28,
          "volume": 15610.2787,
          "close_time": 1772668799999,
          "quote_volume": 33197962.054362,
          "trades": 195750,
          "taker_buy_base": 5003.1301,
          "taker_buy_quote": 10643736.432766
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2127.28,
          "high": 2135.36,
          "low": 2121.5,
          "close": 2128.13,
          "volume": 14409.8472,
          "close_time": 1772672399999,
          "quote_volume": 30675788.961963,
          "trades": 234078,
          "taker_buy_base": 5710.0054,
          "taker_buy_quote": 12155972.231518
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 2128.14,
          "high": 2141.93,
          "low": 2107.57,
          "close": 2113.73,
          "volume": 18721.1804,
          "close_time": 1772675999999,
          "quote_volume": 39752440.356973,
          "trades": 311682,
          "taker_buy_base": 6499.7376,
          "taker_buy_quote": 13803454.914538
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 2113.72,
          "high": 2134.09,
          "low": 2112.82,
          "close": 2121.85,
          "volume": 12365.0321,
          "close_time": 1772679599999,
          "quote_volume": 26254928.830399,
          "trades": 208319,
          "taker_buy_base": 6141.9023,
          "taker_buy_quote": 13045601.581266
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 2121.85,
          "high": 2126.07,
          "low": 2107.5,
          "close": 2120.15,
          "volume": 8560.3435,
          "close_time": 1772683199999,
          "quote_volume": 18117487.569169,
          "trades": 166012,
          "taker_buy_base": 4033.6666,
          "taker_buy_quote": 8537833.139838
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 2120.15,
          "high": 2144.2,
          "low": 2118.59,
          "close": 2137.36,
          "volume": 15809.5877,
          "close_time": 1772686799999,
          "quote_volume": 33708572.433405,
          "trades": 211459,
          "taker_buy_base": 9179.6548,
          "taker_buy_quote": 19574438.749396
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 2137.35,
          "high": 2139.32,
          "low": 2114.03,
          "close": 2119.65,
          "volume": 11146.2593,
          "close_time": 1772690399999,
          "quote_volume": 23653467.183711,
          "trades": 159242,
          "taker_buy_base": 3799.6893,
          "taker_buy_quote": 8068015.548711
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 2119.66,
          "high": 2130.92,
          "low": 2110.15,
          "close": 2128.23,
          "volume": 8734.2192,
          "close_time": 1772693999999,
          "quote_volume": 18520032.191589,
          "trades": 200736,
          "taker_buy_base": 4368.7368,
          "taker_buy_quote": 9265623.607282
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 2128.22,
          "high": 2132.53,
          "low": 2095.71,
          "close": 2104.96,
          "volume": 18349.1464,
          "close_time": 1772697599999,
          "quote_volume": 38749106.650724,
          "trades": 203158,
          "taker_buy_base": 8332.3778,
          "taker_buy_quote": 17602711.674654
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 2104.96,
          "high": 2118.82,
          "low": 2093.63,
          "close": 2117.64,
          "volume": 17772.7303,
          "close_time": 1772701199999,
          "quote_volume": 37389574.321045,
          "trades": 264113,
          "taker_buy_base": 9453.079,
          "taker_buy_quote": 19894154.639961
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 2117.64,
          "high": 2137.71,
          "low": 2116.54,
          "close": 2125.45,
          "volume": 17983.0238,
          "close_time": 1772704799999,
          "quote_volume": 38261904.614104,
          "trades": 307069,
          "taker_buy_base": 9745.1991,
          "taker_buy_quote": 20734269.57
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 2125.45,
          "high": 2163.66,
          "low": 2119.99,
          "close": 2156.15,
          "volume": 21391.5276,
          "close_time": 1772708399999,
          "quote_volume": 45909449.602121,
          "trades": 349801,
          "taker_buy_base": 12863.3624,
          "taker_buy_quote": 27606253.724307
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 2156.14,
          "high": 2159.31,
          "low": 2133.5,
          "close": 2137.92,
          "volume": 13375.4536,
          "close_time": 1772711999999,
          "quote_volume": 28698227.604598,
          "trades": 256916,
          "taker_buy_base": 5910.5154,
          "taker_buy_quote": 12683687.058507
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 2137.92,
          "high": 2142.95,
          "low": 2123.58,
          "close": 2138.25,
          "volume": 15735.6277,
          "close_time": 1772715599999,
          "quote_volume": 33566045.537531,
          "trades": 288260,
          "taker_buy_base": 8460.5226,
          "taker_buy_quote": 18046069.511807
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 2138.25,
          "high": 2139.72,
          "low": 2109.18,
          "close": 2117.6,
          "volume": 19573.7557,
          "close_time": 1772719199999,
          "quote_volume": 41522067.384679,
          "trades": 353769,
          "taker_buy_base": 9009.8621,
          "taker_buy_quote": 19112485.0781
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 2117.6,
          "high": 2131.65,
          "low": 2096.73,
          "close": 2119.17,
          "volume": 30762.7829,
          "close_time": 1772722799999,
          "quote_volume": 64994841.130642,
          "trades": 627559,
          "taker_buy_base": 15562.5313,
          "taker_buy_quote": 32888409.397668
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 2119.18,
          "high": 2121.93,
          "low": 2067.54,
          "close": 2086.96,
          "volume": 58446.5912,
          "close_time": 1772726399999,
          "quote_volume": 121837927.794095,
          "trades": 733477,
          "taker_buy_base": 23472.6128,
          "taker_buy_quote": 48937200.254728
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 2086.95,
          "high": 2087.42,
          "low": 2056.7,
          "close": 2080.17,
          "volume": 28768.1394,
          "close_time": 1772729999999,
          "quote_volume": 59607703.804743,
          "trades": 462500,
          "taker_buy_base": 13552.8659,
          "taker_buy_quote": 28089971.389786
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 2080.17,
          "high": 2093.7,
          "low": 2054.75,
          "close": 2059.88,
          "volume": 25380.2189,
          "close_time": 1772733599999,
          "quote_volume": 52544303.760962,
          "trades": 406968,
          "taker_buy_base": 12396.2425,
          "taker_buy_quote": 25672606.137596
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 2059.88,
          "high": 2078.38,
          "low": 2056.99,
          "close": 2076.59,
          "volume": 12902.8648,
          "close_time": 1772737199999,
          "quote_volume": 26690740.680398,
          "trades": 250553,
          "taker_buy_base": 7695.3388,
          "taker_buy_quote": 15921802.35516
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 2076.6,
          "high": 2093.69,
          "low": 2072.38,
          "close": 2074.36,
          "volume": 22325.8576,
          "close_time": 1772740799999,
          "quote_volume": 46485751.548134,
          "trades": 229965,
          "taker_buy_base": 9507.3621,
          "taker_buy_quote": 19796439.852453
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 2074.37,
          "high": 2098.67,
          "low": 2070.09,
          "close": 2092.43,
          "volume": 15608.8619,
          "close_time": 1772744399999,
          "quote_volume": 32577907.325322,
          "trades": 239920,
          "taker_buy_base": 9362.5006,
          "taker_buy_quote": 19544143.048527
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 2092.42,
          "high": 2099.36,
          "low": 2075.77,
          "close": 2080.6,
          "volume": 11396.4401,
          "close_time": 1772747999999,
          "quote_volume": 23794464.704211,
          "trades": 131516,
          "taker_buy_base": 5175.2379,
          "taker_buy_quote": 10809173.578604
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 2080.61,
          "high": 2085.0,
          "low": 2077.6,
          "close": 2080.11,
          "volume": 4816.1385,
          "close_time": 1772751599999,
          "quote_volume": 10024041.117183,
          "trades": 71856,
          "taker_buy_base": 2390.8784,
          "taker_buy_quote": 4976275.182217
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 2080.11,
          "high": 2084.45,
          "low": 2069.72,
          "close": 2072.86,
          "volume": 7822.1828,
          "close_time": 1772755199999,
          "quote_volume": 16242077.881222,
          "trades": 84637,
          "taker_buy_base": 2829.6143,
          "taker_buy_quote": 5876056.120903
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2072.86,
          "high": 2080.39,
          "low": 2067.7,
          "close": 2075.02,
          "volume": 9180.2101,
          "close_time": 1772758799999,
          "quote_volume": 19042752.850791,
          "trades": 130527,
          "taker_buy_base": 4115.6099,
          "taker_buy_quote": 8538696.140744
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 2075.03,
          "high": 2091.38,
          "low": 2061.79,
          "close": 2087.65,
          "volume": 13630.6414,
          "close_time": 1772762399999,
          "quote_volume": 28313224.343953,
          "trades": 253824,
          "taker_buy_base": 6390.2825,
          "taker_buy_quote": 13276857.149463
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 2087.66,
          "high": 2093.33,
          "low": 2080.66,
          "close": 2083.89,
          "volume": 7620.4022,
          "close_time": 1772765999999,
          "quote_volume": 15897797.073577,
          "trades": 210939,
          "taker_buy_base": 3579.0481,
          "taker_buy_quote": 7467382.015106
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 2083.89,
          "high": 2088.75,
          "low": 2075.28,
          "close": 2083.8,
          "volume": 8645.163,
          "close_time": 1772769599999,
          "quote_volume": 18007900.948607,
          "trades": 165344,
          "taker_buy_base": 4142.0624,
          "taker_buy_quote": 8629306.978129
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 2083.81,
          "high": 2085.88,
          "low": 2058.84,
          "close": 2070.86,
          "volume": 14588.3921,
          "close_time": 1772773199999,
          "quote_volume": 30253166.259203,
          "trades": 194485,
          "taker_buy_base": 6228.8012,
          "taker_buy_quote": 12916875.816816
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 2070.87,
          "high": 2074.19,
          "low": 2059.36,
          "close": 2068.94,
          "volume": 10611.9387,
          "close_time": 1772776799999,
          "quote_volume": 21925689.80304,
          "trades": 168894,
          "taker_buy_base": 5058.7123,
          "taker_buy_quote": 10454390.60019
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 2068.93,
          "high": 2080.53,
          "low": 2063.58,
          "close": 2074.03,
          "volume": 7652.8744,
          "close_time": 1772780399999,
          "quote_volume": 15847861.469188,
          "trades": 107691,
          "taker_buy_base": 4164.3716,
          "taker_buy_quote": 8624047.58174
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 2074.04,
          "high": 2087.66,
          "low": 2068.79,
          "close": 2082.83,
          "volume": 12517.3472,
          "close_time": 1772783999999,
          "quote_volume": 26050083.896355,
          "trades": 111641,
          "taker_buy_base": 6869.999,
          "taker_buy_quote": 14298901.14926
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 2082.83,
          "high": 2082.83,
          "low": 2074.33,
          "close": 2075.96,
          "volume": 7247.9481,
          "close_time": 1772787599999,
          "quote_volume": 15069036.386105,
          "trades": 127295,
          "taker_buy_base": 3642.6616,
          "taker_buy_quote": 7574015.598432
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 2075.96,
          "high": 2077.5,
          "low": 2045.79,
          "close": 2060.0,
          "volume": 21572.2567,
          "close_time": 1772791199999,
          "quote_volume": 44382670.407215,
          "trades": 233664,
          "taker_buy_base": 9025.7487,
          "taker_buy_quote": 18565793.553317
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 2060.0,
          "high": 2069.43,
          "low": 2058.72,
          "close": 2063.4,
          "volume": 8988.1836,
          "close_time": 1772794799999,
          "quote_volume": 18555696.558961,
          "trades": 122563,
          "taker_buy_base": 4930.5436,
          "taker_buy_quote": 10179363.897932
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 2063.41,
          "high": 2067.34,
          "low": 2049.85,
          "close": 2051.03,
          "volume": 12852.7139,
          "close_time": 1772798399999,
          "quote_volume": 26463541.833001,
          "trades": 132116,
          "taker_buy_base": 5628.7918,
          "taker_buy_quote": 11588502.38588
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 2051.03,
          "high": 2055.0,
          "low": 2037.22,
          "close": 2048.52,
          "volume": 19883.338,
          "close_time": 1772801999999,
          "quote_volume": 40672304.502278,
          "trades": 245020,
          "taker_buy_base": 8358.6851,
          "taker_buy_quote": 17100911.177199
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 2048.52,
          "high": 2062.12,
          "low": 2019.35,
          "close": 2019.88,
          "volume": 37363.7986,
          "close_time": 1772805599999,
          "quote_volume": 76280907.235471,
          "trades": 416364,
          "taker_buy_base": 17428.1981,
          "taker_buy_quote": 35594384.823748
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 2019.89,
          "high": 2024.35,
          "low": 1972.0,
          "close": 1981.55,
          "volume": 77975.8063,
          "close_time": 1772809199999,
          "quote_volume": 155804535.710045,
          "trades": 862373,
          "taker_buy_base": 33700.0504,
          "taker_buy_quote": 67320015.402668
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 1981.55,
          "high": 1998.0,
          "low": 1966.24,
          "close": 1978.01,
          "volume": 36805.7997,
          "close_time": 1772812799999,
          "quote_volume": 73023423.261419,
          "trades": 525171,
          "taker_buy_base": 19889.6249,
          "taker_buy_quote": 39469793.936954
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1978.0,
          "high": 1984.97,
          "low": 1966.27,
          "close": 1971.29,
          "volume": 26399.6306,
          "close_time": 1772816399999,
          "quote_volume": 52079503.378253,
          "trades": 373478,
          "taker_buy_base": 16092.9143,
          "taker_buy_quote": 31742294.107441
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 1971.28,
          "high": 1982.13,
          "low": 1955.95,
          "close": 1966.76,
          "volume": 23860.4367,
          "close_time": 1772819999999,
          "quote_volume": 46919892.685243,
          "trades": 339040,
          "taker_buy_base": 10719.7207,
          "taker_buy_quote": 21081340.92352
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 1966.76,
          "high": 1983.46,
          "low": 1966.61,
          "close": 1974.62,
          "volume": 15172.6068,
          "close_time": 1772823599999,
          "quote_volume": 30004974.351076,
          "trades": 253026,
          "taker_buy_base": 8728.3224,
          "taker_buy_quote": 17261472.281289
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 1974.62,
          "high": 1993.3,
          "low": 1974.62,
          "close": 1983.75,
          "volume": 9611.9432,
          "close_time": 1772827199999,
          "quote_volume": 19076551.045098,
          "trades": 182070,
          "taker_buy_base": 5551.7341,
          "taker_buy_quote": 11018157.752808
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1983.75,
          "high": 1988.69,
          "low": 1969.26,
          "close": 1978.63,
          "volume": 14596.4669,
          "close_time": 1772830799999,
          "quote_volume": 28868428.128941,
          "trades": 216662,
          "taker_buy_base": 6276.8221,
          "taker_buy_quote": 12415120.557476
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 1978.64,
          "high": 1984.64,
          "low": 1971.51,
          "close": 1983.77,
          "volume": 4970.5242,
          "close_time": 1772834399999,
          "quote_volume": 9833221.26596,
          "trades": 85910,
          "taker_buy_base": 2526.7695,
          "taker_buy_quote": 4999968.316155
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 1983.76,
          "high": 1989.91,
          "low": 1981.58,
          "close": 1987.22,
          "volume": 4312.4784,
          "close_time": 1772837999999,
          "quote_volume": 8560660.229842,
          "trades": 75513,
          "taker_buy_base": 2353.8989,
          "taker_buy_quote": 4672527.595104
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 1987.23,
          "high": 1987.75,
          "low": 1977.03,
          "close": 1978.68,
          "volume": 5536.8561,
          "close_time": 1772841599999,
          "quote_volume": 10983245.007751,
          "trades": 67814,
          "taker_buy_base": 2200.5703,
          "taker_buy_quote": 4364967.329847
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1978.68,
          "high": 1983.27,
          "low": 1976.97,
          "close": 1981.45,
          "volume": 3668.8535,
          "close_time": 1772845199999,
          "quote_volume": 7265599.75805,
          "trades": 57252,
          "taker_buy_base": 1988.3596,
          "taker_buy_quote": 3937551.760421
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 1981.45,
          "high": 1983.7,
          "low": 1976.25,
          "close": 1980.68,
          "volume": 7091.5619,
          "close_time": 1772848799999,
          "quote_volume": 14039855.58014,
          "trades": 65010,
          "taker_buy_base": 3622.0607,
          "taker_buy_quote": 7171194.429395
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 1980.67,
          "high": 1984.63,
          "low": 1971.79,
          "close": 1983.52,
          "volume": 7690.4614,
          "close_time": 1772852399999,
          "quote_volume": 15203527.779309,
          "trades": 65279,
          "taker_buy_base": 4210.4508,
          "taker_buy_quote": 8323381.416564
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 1983.53,
          "high": 1996.04,
          "low": 1979.83,
          "close": 1980.21,
          "volume": 9533.4524,
          "close_time": 1772855999999,
          "quote_volume": 18946344.037713,
          "trades": 100579,
          "taker_buy_base": 5082.0931,
          "taker_buy_quote": 10101877.489178
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1980.22,
          "high": 1980.22,
          "low": 1964.34,
          "close": 1975.35,
          "volume": 9092.372,
          "close_time": 1772859599999,
          "quote_volume": 17927484.431258,
          "trades": 94027,
          "taker_buy_base": 4407.8847,
          "taker_buy_quote": 8691497.447159
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 1975.35,
          "high": 1979.87,
          "low": 1972.46,
          "close": 1979.01,
          "volume": 6131.9838,
          "close_time": 1772863199999,
          "quote_volume": 12121803.882464,
          "trades": 56733,
          "taker_buy_base": 2616.5482,
          "taker_buy_quote": 5172410.134899
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 1979.01,
          "high": 1979.01,
          "low": 1968.81,
          "close": 1971.76,
          "volume": 9083.1526,
          "close_time": 1772866799999,
          "quote_volume": 17933158.476547,
          "trades": 72401,
          "taker_buy_base": 5086.0961,
          "taker_buy_quote": 10036827.715766
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 1971.77,
          "high": 1984.19,
          "low": 1967.07,
          "close": 1982.94,
          "volume": 16455.6679,
          "close_time": 1772870399999,
          "quote_volume": 32503867.6841,
          "trades": 109934,
          "taker_buy_base": 6774.2896,
          "taker_buy_quote": 13371751.715155
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1982.94,
          "high": 1987.62,
          "low": 1975.5,
          "close": 1978.03,
          "volume": 9725.3345,
          "close_time": 1772873999999,
          "quote_volume": 19290025.235842,
          "trades": 73430,
          "taker_buy_base": 5483.9793,
          "taker_buy_quote": 10880499.189071
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 1978.02,
          "high": 1989.42,
          "low": 1975.38,
          "close": 1986.35,
          "volume": 9442.4762,
          "close_time": 1772877599999,
          "quote_volume": 18736922.115779,
          "trades": 76810,
          "taker_buy_base": 3657.8446,
          "taker_buy_quote": 7258501.655727
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 1986.35,
          "high": 1988.68,
          "low": 1983.32,
          "close": 1984.36,
          "volume": 4111.341,
          "close_time": 1772881199999,
          "quote_volume": 8164579.703749,
          "trades": 60082,
          "taker_buy_base": 2236.1727,
          "taker_buy_quote": 4440892.671051
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 1984.36,
          "high": 1994.98,
          "low": 1982.19,
          "close": 1988.91,
          "volume": 6240.1404,
          "close_time": 1772884799999,
          "quote_volume": 12415012.489809,
          "trades": 80073,
          "taker_buy_base": 3873.809,
          "taker_buy_quote": 7707075.230819
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1988.92,
          "high": 1990.95,
          "low": 1979.84,
          "close": 1982.51,
          "volume": 4069.8213,
          "close_time": 1772888399999,
          "quote_volume": 8079918.846872,
          "trades": 59256,
          "taker_buy_base": 1990.2808,
          "taker_buy_quote": 3952276.554025
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 1982.51,
          "high": 1984.19,
          "low": 1977.64,
          "close": 1981.83,
          "volume": 9076.3795,
          "close_time": 1772891999999,
          "quote_volume": 17985842.47425,
          "trades": 80900,
          "taker_buy_base": 3407.3952,
          "taker_buy_quote": 6752015.750277
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 1981.83,
          "high": 1990.25,
          "low": 1970.47,
          "close": 1987.0,
          "volume": 9828.667,
          "close_time": 1772895599999,
          "quote_volume": 19466047.635982,
          "trades": 140816,
          "taker_buy_base": 5533.5822,
          "taker_buy_quote": 10965444.4975
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 1987.01,
          "high": 1987.41,
          "low": 1976.22,
          "close": 1981.04,
          "volume": 6476.3298,
          "close_time": 1772899199999,
          "quote_volume": 12840601.8821,
          "trades": 114049,
          "taker_buy_base": 2917.0708,
          "taker_buy_quote": 5784060.58764
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1981.03,
          "high": 1981.03,
          "low": 1974.48,
          "close": 1977.26,
          "volume": 5663.86,
          "close_time": 1772902799999,
          "quote_volume": 11199194.556398,
          "trades": 82094,
          "taker_buy_base": 2997.1286,
          "taker_buy_quote": 5926386.779941
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 1977.26,
          "high": 1983.47,
          "low": 1976.19,
          "close": 1977.59,
          "volume": 3883.3234,
          "close_time": 1772906399999,
          "quote_volume": 7689996.978358,
          "trades": 51689,
          "taker_buy_base": 2058.8563,
          "taker_buy_quote": 4076999.309144
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 1977.59,
          "high": 1977.59,
          "low": 1965.78,
          "close": 1971.23,
          "volume": 7635.9597,
          "close_time": 1772909999999,
          "quote_volume": 15051350.024202,
          "trades": 96861,
          "taker_buy_base": 3476.361,
          "taker_buy_quote": 6851707.224742
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 1971.22,
          "high": 1971.23,
          "low": 1948.09,
          "close": 1955.2,
          "volume": 17780.5108,
          "close_time": 1772913599999,
          "quote_volume": 34817592.644597,
          "trades": 176954,
          "taker_buy_base": 6412.174,
          "taker_buy_quote": 12556927.211395
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1955.2,
          "high": 1968.78,
          "low": 1954.89,
          "close": 1966.42,
          "volume": 5668.1403,
          "close_time": 1772917199999,
          "quote_volume": 11131650.523797,
          "trades": 97671,
          "taker_buy_base": 2922.9511,
          "taker_buy_quote": 5740656.585255
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 1966.42,
          "high": 1971.73,
          "low": 1963.97,
          "close": 1970.63,
          "volume": 3666.4606,
          "close_time": 1772920799999,
          "quote_volume": 7215072.7498,
          "trades": 75361,
          "taker_buy_base": 2022.9697,
          "taker_buy_quote": 3980927.100797
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 1970.62,
          "high": 1971.03,
          "low": 1958.36,
          "close": 1966.46,
          "volume": 4432.0022,
          "close_time": 1772924399999,
          "quote_volume": 8715835.059037,
          "trades": 81656,
          "taker_buy_base": 2116.4643,
          "taker_buy_quote": 4161962.438712
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 1966.47,
          "high": 1974.27,
          "low": 1965.49,
          "close": 1969.59,
          "volume": 8011.5678,
          "close_time": 1772927999999,
          "quote_volume": 15787950.237567,
          "trades": 60626,
          "taker_buy_base": 4375.5708,
          "taker_buy_quote": 8624235.608481
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1969.6,
          "high": 1977.35,
          "low": 1966.66,
          "close": 1968.91,
          "volume": 6916.061,
          "close_time": 1772931599999,
          "quote_volume": 13633078.851199,
          "trades": 66265,
          "taker_buy_base": 4422.1946,
          "taker_buy_quote": 8717458.228137
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 1968.92,
          "high": 1971.9,
          "low": 1963.51,
          "close": 1968.95,
          "volume": 4903.0232,
          "close_time": 1772935199999,
          "quote_volume": 9651950.835683,
          "trades": 70811,
          "taker_buy_base": 2338.4288,
          "taker_buy_quote": 4603565.04631
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 1968.94,
          "high": 1969.98,
          "low": 1935.73,
          "close": 1942.34,
          "volume": 30383.2688,
          "close_time": 1772938799999,
          "quote_volume": 59163565.19319,
          "trades": 187536,
          "taker_buy_base": 9677.8933,
          "taker_buy_quote": 18854594.472951
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 1942.34,
          "high": 1951.74,
          "low": 1941.54,
          "close": 1947.67,
          "volume": 10074.5213,
          "close_time": 1772942399999,
          "quote_volume": 19619617.345207,
          "trades": 114687,
          "taker_buy_base": 5352.0316,
          "taker_buy_quote": 10425229.153417
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1947.67,
          "high": 1953.37,
          "low": 1930.0,
          "close": 1938.4,
          "volume": 34723.4901,
          "close_time": 1772945999999,
          "quote_volume": 67461965.010753,
          "trades": 141114,
          "taker_buy_base": 9988.0796,
          "taker_buy_quote": 19405485.38765
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 1938.4,
          "high": 1952.54,
          "low": 1938.0,
          "close": 1949.0,
          "volume": 5846.9549,
          "close_time": 1772949599999,
          "quote_volume": 11382360.995983,
          "trades": 99079,
          "taker_buy_base": 3783.5031,
          "taker_buy_quote": 7364793.831321
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 1949.0,
          "high": 1952.33,
          "low": 1943.05,
          "close": 1948.05,
          "volume": 5507.1103,
          "close_time": 1772953199999,
          "quote_volume": 10723429.891264,
          "trades": 68569,
          "taker_buy_base": 3299.0294,
          "taker_buy_quote": 6423744.410992
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 1948.05,
          "high": 1960.41,
          "low": 1947.19,
          "close": 1955.23,
          "volume": 7266.6162,
          "close_time": 1772956799999,
          "quote_volume": 14208612.298834,
          "trades": 90879,
          "taker_buy_base": 4214.3573,
          "taker_buy_quote": 8240818.724024
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1955.22,
          "high": 1960.59,
          "low": 1949.1,
          "close": 1959.73,
          "volume": 5926.3635,
          "close_time": 1772960399999,
          "quote_volume": 11588272.575955,
          "trades": 69329,
          "taker_buy_base": 3112.0703,
          "taker_buy_quote": 6087869.540884
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 1959.73,
          "high": 1970.1,
          "low": 1956.77,
          "close": 1963.54,
          "volume": 10306.8601,
          "close_time": 1772963999999,
          "quote_volume": 20253063.589577,
          "trades": 100355,
          "taker_buy_base": 6684.7493,
          "taker_buy_quote": 13135355.163427
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 1963.54,
          "high": 1979.8,
          "low": 1963.36,
          "close": 1974.18,
          "volume": 41737.9695,
          "close_time": 1772967599999,
          "quote_volume": 82236001.494261,
          "trades": 117720,
          "taker_buy_base": 34479.0986,
          "taker_buy_quote": 67916880.53554
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 1974.17,
          "high": 1974.32,
          "low": 1944.85,
          "close": 1951.38,
          "volume": 12980.4562,
          "close_time": 1772971199999,
          "quote_volume": 25376892.00149,
          "trades": 148469,
          "taker_buy_base": 5470.7716,
          "taker_buy_quote": 10693895.491714
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1951.39,
          "high": 1954.67,
          "low": 1926.13,
          "close": 1946.29,
          "volume": 43903.3569,
          "close_time": 1772974799999,
          "quote_volume": 85060920.665755,
          "trades": 247562,
          "taker_buy_base": 12741.6362,
          "taker_buy_quote": 24698393.012409
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 1946.28,
          "high": 1948.18,
          "low": 1925.06,
          "close": 1944.29,
          "volume": 24068.546,
          "close_time": 1772978399999,
          "quote_volume": 46619375.329195,
          "trades": 361353,
          "taker_buy_base": 11356.988,
          "taker_buy_quote": 22007015.766958
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 1944.29,
          "high": 1950.58,
          "low": 1937.66,
          "close": 1945.52,
          "volume": 8687.2684,
          "close_time": 1772981999999,
          "quote_volume": 16895885.898039,
          "trades": 230990,
          "taker_buy_base": 5187.9965,
          "taker_buy_quote": 10091855.22147
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 1945.52,
          "high": 1947.83,
          "low": 1937.5,
          "close": 1943.32,
          "volume": 7003.0693,
          "close_time": 1772985599999,
          "quote_volume": 13604064.882119,
          "trades": 177418,
          "taker_buy_base": 3564.6418,
          "taker_buy_quote": 6924291.158304
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1943.32,
          "high": 1944.97,
          "low": 1934.34,
          "close": 1936.87,
          "volume": 5289.182,
          "close_time": 1772989199999,
          "quote_volume": 10255596.023233,
          "trades": 116289,
          "taker_buy_base": 2844.0536,
          "taker_buy_quote": 5514836.784336
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 1936.87,
          "high": 1946.65,
          "low": 1933.1,
          "close": 1935.77,
          "volume": 5606.9174,
          "close_time": 1772992799999,
          "quote_volume": 10871456.222683,
          "trades": 120520,
          "taker_buy_base": 2949.5297,
          "taker_buy_quote": 5720216.492949
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 1935.78,
          "high": 1937.04,
          "low": 1928.08,
          "close": 1930.27,
          "volume": 12761.0118,
          "close_time": 1772996399999,
          "quote_volume": 24645292.200116,
          "trades": 129692,
          "taker_buy_base": 3484.3562,
          "taker_buy_quote": 6732847.005808
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 1930.28,
          "high": 1970.58,
          "low": 1928.24,
          "close": 1964.91,
          "volume": 24494.582,
          "close_time": 1772999999999,
          "quote_volume": 47914577.835671,
          "trades": 264717,
          "taker_buy_base": 16611.2604,
          "taker_buy_quote": 32486275.642158
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1964.91,
          "high": 1971.95,
          "low": 1953.81,
          "close": 1958.86,
          "volume": 7830.7886,
          "close_time": 1773003599999,
          "quote_volume": 15354447.278541,
          "trades": 153127,
          "taker_buy_base": 3727.256,
          "taker_buy_quote": 7312060.843255
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 1958.87,
          "high": 1962.24,
          "low": 1944.53,
          "close": 1953.95,
          "volume": 6632.1837,
          "close_time": 1773007199999,
          "quote_volume": 12945563.320104,
          "trades": 135655,
          "taker_buy_base": 2881.7563,
          "taker_buy_quote": 5625506.633317
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 1953.94,
          "high": 1953.94,
          "low": 1916.14,
          "close": 1943.2,
          "volume": 58211.1708,
          "close_time": 1773010799999,
          "quote_volume": 112263743.936847,
          "trades": 585590,
          "taker_buy_base": 26855.7625,
          "taker_buy_quote": 51826588.036551
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 1943.2,
          "high": 1955.2,
          "low": 1935.58,
          "close": 1937.1,
          "volume": 10128.9597,
          "close_time": 1773014399999,
          "quote_volume": 19705787.568683,
          "trades": 246859,
          "taker_buy_base": 5702.4545,
          "taker_buy_quote": 11095999.378424
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1937.11,
          "high": 1966.14,
          "low": 1929.65,
          "close": 1950.99,
          "volume": 17896.3422,
          "close_time": 1773017999999,
          "quote_volume": 34881078.294729,
          "trades": 335734,
          "taker_buy_base": 9796.9146,
          "taker_buy_quote": 19097603.192891
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 1950.99,
          "high": 1963.2,
          "low": 1942.72,
          "close": 1946.0,
          "volume": 14979.5243,
          "close_time": 1773021599999,
          "quote_volume": 29255021.470061,
          "trades": 311043,
          "taker_buy_base": 7595.9784,
          "taker_buy_quote": 14839205.41584
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 1946.0,
          "high": 1963.2,
          "low": 1938.33,
          "close": 1959.66,
          "volume": 12927.8319,
          "close_time": 1773025199999,
          "quote_volume": 25239927.751607,
          "trades": 271595,
          "taker_buy_base": 6926.6767,
          "taker_buy_quote": 13525571.061602
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 1959.66,
          "high": 2006.01,
          "low": 1959.08,
          "close": 1977.48,
          "volume": 58780.551,
          "close_time": 1773028799999,
          "quote_volume": 116886177.993399,
          "trades": 466999,
          "taker_buy_base": 29627.5829,
          "taker_buy_quote": 58876558.160183
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1977.48,
          "high": 1989.56,
          "low": 1973.52,
          "close": 1977.31,
          "volume": 10238.8798,
          "close_time": 1773032399999,
          "quote_volume": 20290266.912135,
          "trades": 192084,
          "taker_buy_base": 5591.3634,
          "taker_buy_quote": 11082438.266497
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 1977.31,
          "high": 2014.26,
          "low": 1976.39,
          "close": 2010.6,
          "volume": 43830.6334,
          "close_time": 1773035999999,
          "quote_volume": 87528502.516649,
          "trades": 341734,
          "taker_buy_base": 18778.2795,
          "taker_buy_quote": 37500610.542686
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 2010.6,
          "high": 2012.7,
          "low": 1983.36,
          "close": 1985.0,
          "volume": 15733.8756,
          "close_time": 1773039599999,
          "quote_volume": 31470101.702527,
          "trades": 221933,
          "taker_buy_base": 6309.2952,
          "taker_buy_quote": 12623721.15823
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 1985.01,
          "high": 1985.91,
          "low": 1963.45,
          "close": 1983.9,
          "volume": 13845.4139,
          "close_time": 1773043199999,
          "quote_volume": 27374132.77751,
          "trades": 231735,
          "taker_buy_base": 7062.0059,
          "taker_buy_quote": 13965980.598833
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1983.91,
          "high": 2000.0,
          "low": 1978.92,
          "close": 1996.81,
          "volume": 15655.8201,
          "close_time": 1773046799999,
          "quote_volume": 31167690.524005,
          "trades": 255312,
          "taker_buy_base": 8748.5871,
          "taker_buy_quote": 17419329.594848
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 1996.81,
          "high": 2022.0,
          "low": 1986.77,
          "close": 2004.48,
          "volume": 22759.616,
          "close_time": 1773050399999,
          "quote_volume": 45676105.301073,
          "trades": 267954,
          "taker_buy_base": 12440.9572,
          "taker_buy_quote": 24973550.031011
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 2004.49,
          "high": 2007.05,
          "low": 1992.56,
          "close": 1995.41,
          "volume": 17147.8872,
          "close_time": 1773053999999,
          "quote_volume": 34314242.598054,
          "trades": 209186,
          "taker_buy_base": 10466.0826,
          "taker_buy_quote": 20943747.36755
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 1995.41,
          "high": 1999.99,
          "low": 1980.93,
          "close": 1992.2,
          "volume": 12567.4869,
          "close_time": 1773057599999,
          "quote_volume": 24996782.252526,
          "trades": 174190,
          "taker_buy_base": 5106.5612,
          "taker_buy_quote": 10160985.080634
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1992.2,
          "high": 2013.74,
          "low": 1992.2,
          "close": 2002.19,
          "volume": 12668.2488,
          "close_time": 1773061199999,
          "quote_volume": 25370970.9505,
          "trades": 182166,
          "taker_buy_base": 6293.0293,
          "taker_buy_quote": 12605888.018949
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 2002.19,
          "high": 2030.0,
          "low": 2001.13,
          "close": 2018.16,
          "volume": 41754.9438,
          "close_time": 1773064799999,
          "quote_volume": 84193409.234593,
          "trades": 513212,
          "taker_buy_base": 22920.2888,
          "taker_buy_quote": 46215961.599574
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 2018.15,
          "high": 2032.84,
          "low": 2007.82,
          "close": 2022.29,
          "volume": 39674.1034,
          "close_time": 1773068399999,
          "quote_volume": 80200159.934957,
          "trades": 482315,
          "taker_buy_base": 21059.9955,
          "taker_buy_quote": 42576569.377262
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 2022.27,
          "high": 2029.25,
          "low": 2013.97,
          "close": 2022.63,
          "volume": 21397.2501,
          "close_time": 1773071999999,
          "quote_volume": 43278770.222489,
          "trades": 236692,
          "taker_buy_base": 8901.1455,
          "taker_buy_quote": 17999935.392169
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 2022.64,
          "high": 2039.29,
          "low": 2018.93,
          "close": 2027.53,
          "volume": 18205.4291,
          "close_time": 1773075599999,
          "quote_volume": 36919445.70736,
          "trades": 231350,
          "taker_buy_base": 9751.3313,
          "taker_buy_quote": 19778002.515
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 2027.54,
          "high": 2032.5,
          "low": 2005.76,
          "close": 2016.94,
          "volume": 20457.1836,
          "close_time": 1773079199999,
          "quote_volume": 41303647.697055,
          "trades": 237784,
          "taker_buy_base": 10139.217,
          "taker_buy_quote": 20475383.852619
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 2016.94,
          "high": 2022.9,
          "low": 2006.15,
          "close": 2012.1,
          "volume": 12319.782,
          "close_time": 1773082799999,
          "quote_volume": 24824605.465967,
          "trades": 157772,
          "taker_buy_base": 5354.7097,
          "taker_buy_quote": 10794848.354207
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 2012.11,
          "high": 2053.52,
          "low": 2010.0,
          "close": 2033.91,
          "volume": 30136.5564,
          "close_time": 1773086399999,
          "quote_volume": 61280318.683432,
          "trades": 421316,
          "taker_buy_base": 15124.1158,
          "taker_buy_quote": 30768913.392314
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 2033.91,
          "high": 2037.3,
          "low": 2018.77,
          "close": 2025.89,
          "volume": 9526.1172,
          "close_time": 1773089999999,
          "quote_volume": 19325766.882859,
          "trades": 156992,
          "taker_buy_base": 4959.0408,
          "taker_buy_quote": 10064274.365202
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 2025.89,
          "high": 2035.39,
          "low": 2022.19,
          "close": 2028.35,
          "volume": 6364.9871,
          "close_time": 1773093599999,
          "quote_volume": 12919323.437684,
          "trades": 105059,
          "taker_buy_base": 3170.987,
          "taker_buy_quote": 6437388.870378
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 2028.33,
          "high": 2031.32,
          "low": 1997.87,
          "close": 2002.53,
          "volume": 56062.1881,
          "close_time": 1773097199999,
          "quote_volume": 112459052.797903,
          "trades": 197552,
          "taker_buy_base": 32843.2625,
          "taker_buy_quote": 65849871.100231
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 2002.52,
          "high": 2007.67,
          "low": 1989.12,
          "close": 1992.98,
          "volume": 25894.8364,
          "close_time": 1773100799999,
          "quote_volume": 51727851.173975,
          "trades": 158872,
          "taker_buy_base": 13909.8821,
          "taker_buy_quote": 27777639.144253
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1992.97,
          "high": 2022.5,
          "low": 1991.0,
          "close": 2015.37,
          "volume": 30631.7801,
          "close_time": 1773104399999,
          "quote_volume": 61539730.161345,
          "trades": 194259,
          "taker_buy_base": 22533.1877,
          "taker_buy_quote": 45264835.288757
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 2015.37,
          "high": 2024.99,
          "low": 2006.23,
          "close": 2019.21,
          "volume": 11925.195,
          "close_time": 1773107999999,
          "quote_volume": 24036050.821492,
          "trades": 172583,
          "taker_buy_base": 5054.0514,
          "taker_buy_quote": 10192895.05562
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 2019.2,
          "high": 2054.19,
          "low": 2014.01,
          "close": 2042.4,
          "volume": 27247.3611,
          "close_time": 1773111599999,
          "quote_volume": 55573600.620445,
          "trades": 314192,
          "taker_buy_base": 14664.0577,
          "taker_buy_quote": 29915882.283038
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 2042.4,
          "high": 2047.88,
          "low": 2022.63,
          "close": 2026.8,
          "volume": 13229.4664,
          "close_time": 1773115199999,
          "quote_volume": 26951441.870521,
          "trades": 194530,
          "taker_buy_base": 7190.9068,
          "taker_buy_quote": 14655047.218113
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 2026.8,
          "high": 2047.31,
          "low": 2026.36,
          "close": 2045.7,
          "volume": 10644.7886,
          "close_time": 1773118799999,
          "quote_volume": 21676172.881012,
          "trades": 141743,
          "taker_buy_base": 7471.3514,
          "taker_buy_quote": 15213190.048844
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 2045.69,
          "high": 2054.2,
          "low": 2039.75,
          "close": 2043.99,
          "volume": 23562.7807,
          "close_time": 1773122399999,
          "quote_volume": 48181415.192554,
          "trades": 156668,
          "taker_buy_base": 15247.1272,
          "taker_buy_quote": 31174432.521706
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 2044.0,
          "high": 2049.34,
          "low": 2036.25,
          "close": 2043.76,
          "volume": 11948.6825,
          "close_time": 1773125999999,
          "quote_volume": 24412058.256183,
          "trades": 136373,
          "taker_buy_base": 4342.8558,
          "taker_buy_quote": 8874393.733348
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 2043.77,
          "high": 2059.69,
          "low": 2040.09,
          "close": 2051.0,
          "volume": 14222.0333,
          "close_time": 1773129599999,
          "quote_volume": 29164163.643316,
          "trades": 167055,
          "taker_buy_base": 7862.0813,
          "taker_buy_quote": 16122893.807305
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 2051.0,
          "high": 2070.5,
          "low": 2051.0,
          "close": 2057.27,
          "volume": 23588.6304,
          "close_time": 1773133199999,
          "quote_volume": 48637230.999854,
          "trades": 269042,
          "taker_buy_base": 12971.1649,
          "taker_buy_quote": 26744680.035106
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 2057.27,
          "high": 2074.0,
          "low": 2055.72,
          "close": 2068.18,
          "volume": 13752.4454,
          "close_time": 1773136799999,
          "quote_volume": 28413516.43802,
          "trades": 179769,
          "taker_buy_base": 6637.9175,
          "taker_buy_quote": 13713134.104026
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 2068.17,
          "high": 2069.22,
          "low": 2055.56,
          "close": 2062.86,
          "volume": 8922.8527,
          "close_time": 1773140399999,
          "quote_volume": 18399706.594236,
          "trades": 134365,
          "taker_buy_base": 4064.2329,
          "taker_buy_quote": 8382238.337412
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 2062.86,
          "high": 2067.78,
          "low": 2051.16,
          "close": 2061.69,
          "volume": 14186.1361,
          "close_time": 1773143999999,
          "quote_volume": 29243361.685339,
          "trades": 127545,
          "taker_buy_base": 7254.2768,
          "taker_buy_quote": 14959547.210496
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 2061.7,
          "high": 2062.09,
          "low": 2047.36,
          "close": 2049.82,
          "volume": 12900.4331,
          "close_time": 1773147599999,
          "quote_volume": 26489942.688165,
          "trades": 128719,
          "taker_buy_base": 4537.209,
          "taker_buy_quote": 9319959.479492
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 2049.82,
          "high": 2060.27,
          "low": 2024.04,
          "close": 2033.63,
          "volume": 29276.7718,
          "close_time": 1773151199999,
          "quote_volume": 59744986.745515,
          "trades": 313231,
          "taker_buy_base": 13785.2565,
          "taker_buy_quote": 28126439.880645
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 2033.63,
          "high": 2080.27,
          "low": 2008.65,
          "close": 2075.19,
          "volume": 55294.6468,
          "close_time": 1773154799999,
          "quote_volume": 112684683.763495,
          "trades": 516213,
          "taker_buy_base": 28317.6947,
          "taker_buy_quote": 57755000.43066
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 2075.19,
          "high": 2085.73,
          "low": 2059.23,
          "close": 2079.35,
          "volume": 42497.3487,
          "close_time": 1773158399999,
          "quote_volume": 88038056.565229,
          "trades": 438755,
          "taker_buy_base": 21586.0428,
          "taker_buy_quote": 44727096.447342
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 2079.34,
          "high": 2088.19,
          "low": 2069.45,
          "close": 2080.72,
          "volume": 18680.3037,
          "close_time": 1773161999999,
          "quote_volume": 38862166.241417,
          "trades": 252529,
          "taker_buy_base": 9351.6943,
          "taker_buy_quote": 19459075.267995
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 2080.71,
          "high": 2085.19,
          "low": 2058.33,
          "close": 2071.67,
          "volume": 20761.3728,
          "close_time": 1773165599999,
          "quote_volume": 43032454.070103,
          "trades": 262164,
          "taker_buy_base": 11133.5084,
          "taker_buy_quote": 23078296.895202
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 2071.67,
          "high": 2073.13,
          "low": 2035.74,
          "close": 2039.68,
          "volume": 30444.7151,
          "close_time": 1773169199999,
          "quote_volume": 62357786.183754,
          "trades": 443092,
          "taker_buy_base": 13462.4268,
          "taker_buy_quote": 27576348.616293
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 2039.68,
          "high": 2044.31,
          "low": 2027.16,
          "close": 2037.02,
          "volume": 15745.2154,
          "close_time": 1773172799999,
          "quote_volume": 32059202.201977,
          "trades": 260560,
          "taker_buy_base": 7754.3366,
          "taker_buy_quote": 15788735.268527
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 2037.02,
          "high": 2047.45,
          "low": 2035.45,
          "close": 2042.56,
          "volume": 7714.4161,
          "close_time": 1773176399999,
          "quote_volume": 15749726.186784,
          "trades": 99886,
          "taker_buy_base": 3992.5042,
          "taker_buy_quote": 8152758.348119
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 2042.56,
          "high": 2048.31,
          "low": 2018.0,
          "close": 2029.2,
          "volume": 10882.7716,
          "close_time": 1773179999999,
          "quote_volume": 22101947.673266,
          "trades": 116278,
          "taker_buy_base": 3139.766,
          "taker_buy_quote": 6380875.937227
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 2029.2,
          "high": 2032.82,
          "low": 2021.14,
          "close": 2027.64,
          "volume": 8497.767,
          "close_time": 1773183599999,
          "quote_volume": 17220537.457194,
          "trades": 111183,
          "taker_buy_base": 4059.2901,
          "taker_buy_quote": 8225471.395734
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 2027.63,
          "high": 2037.3,
          "low": 2027.55,
          "close": 2036.51,
          "volume": 6853.9595,
          "close_time": 1773187199999,
          "quote_volume": 13939318.084943,
          "trades": 96264,
          "taker_buy_base": 3600.7765,
          "taker_buy_quote": 7323149.069946
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2036.5,
          "high": 2041.71,
          "low": 2028.81,
          "close": 2037.68,
          "volume": 10130.8412,
          "close_time": 1773190799999,
          "quote_volume": 20620232.462326,
          "trades": 134537,
          "taker_buy_base": 4472.9539,
          "taker_buy_quote": 9105051.390129
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 2037.68,
          "high": 2041.0,
          "low": 2028.62,
          "close": 2036.1,
          "volume": 7117.2212,
          "close_time": 1773194399999,
          "quote_volume": 14486987.955406,
          "trades": 108471,
          "taker_buy_base": 2769.3029,
          "taker_buy_quote": 5636489.898543
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 2036.1,
          "high": 2039.05,
          "low": 2018.7,
          "close": 2026.71,
          "volume": 11516.9943,
          "close_time": 1773197999999,
          "quote_volume": 23339122.642521,
          "trades": 107574,
          "taker_buy_base": 4085.0135,
          "taker_buy_quote": 8280015.363418
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 2026.7,
          "high": 2029.35,
          "low": 2018.13,
          "close": 2021.17,
          "volume": 7998.2934,
          "close_time": 1773201599999,
          "quote_volume": 16170599.863743,
          "trades": 78378,
          "taker_buy_base": 2389.0833,
          "taker_buy_quote": 4830606.681104
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 2021.17,
          "high": 2041.39,
          "low": 2018.25,
          "close": 2039.08,
          "volume": 8679.2646,
          "close_time": 1773205199999,
          "quote_volume": 17630105.442548,
          "trades": 100566,
          "taker_buy_base": 4813.5574,
          "taker_buy_quote": 9784224.52259
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 2039.08,
          "high": 2041.49,
          "low": 2011.37,
          "close": 2014.63,
          "volume": 10074.1241,
          "close_time": 1773208799999,
          "quote_volume": 20383354.891638,
          "trades": 106735,
          "taker_buy_base": 3412.0317,
          "taker_buy_quote": 6904102.295251
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 2014.63,
          "high": 2026.0,
          "low": 2014.0,
          "close": 2024.3,
          "volume": 8491.4641,
          "close_time": 1773212399999,
          "quote_volume": 17150107.439512,
          "trades": 101505,
          "taker_buy_base": 3883.6237,
          "taker_buy_quote": 7843631.861751
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 2024.31,
          "high": 2025.7,
          "low": 2007.17,
          "close": 2012.54,
          "volume": 8583.0701,
          "close_time": 1773215999999,
          "quote_volume": 17290477.767407,
          "trades": 109460,
          "taker_buy_base": 2990.2434,
          "taker_buy_quote": 6025161.322227
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 2012.54,
          "high": 2025.72,
          "low": 2009.48,
          "close": 2023.76,
          "volume": 14252.3433,
          "close_time": 1773219599999,
          "quote_volume": 28752360.316588,
          "trades": 170105,
          "taker_buy_base": 6204.5089,
          "taker_buy_quote": 12517527.687706
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 2023.75,
          "high": 2027.4,
          "low": 2014.51,
          "close": 2017.87,
          "volume": 6669.7704,
          "close_time": 1773223199999,
          "quote_volume": 13473883.001562,
          "trades": 108667,
          "taker_buy_base": 2236.6929,
          "taker_buy_quote": 4519626.023268
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 2017.87,
          "high": 2031.3,
          "low": 2017.24,
          "close": 2028.68,
          "volume": 6527.2329,
          "close_time": 1773226799999,
          "quote_volume": 13212512.934758,
          "trades": 113245,
          "taker_buy_base": 3451.1919,
          "taker_buy_quote": 6987502.383897
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 2028.68,
          "high": 2033.96,
          "low": 2015.83,
          "close": 2017.8,
          "volume": 8797.7518,
          "close_time": 1773230399999,
          "quote_volume": 17814093.28153,
          "trades": 152125,
          "taker_buy_base": 3837.7324,
          "taker_buy_quote": 7772842.011363
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 2017.8,
          "high": 2035.5,
          "low": 2012.81,
          "close": 2023.09,
          "volume": 16532.0046,
          "close_time": 1773233999999,
          "quote_volume": 33468693.169478,
          "trades": 196261,
          "taker_buy_base": 6281.9645,
          "taker_buy_quote": 12716960.993433
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 2023.09,
          "high": 2082.66,
          "low": 2021.67,
          "close": 2050.72,
          "volume": 48997.1427,
          "close_time": 1773237599999,
          "quote_volume": 100755454.611289,
          "trades": 584619,
          "taker_buy_base": 26719.5166,
          "taker_buy_quote": 54918919.382473
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 2050.72,
          "high": 2077.59,
          "low": 2042.93,
          "close": 2062.68,
          "volume": 42234.0784,
          "close_time": 1773241199999,
          "quote_volume": 86915322.689244,
          "trades": 518249,
          "taker_buy_base": 24907.7602,
          "taker_buy_quote": 51237192.217506
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 2062.68,
          "high": 2065.45,
          "low": 2030.03,
          "close": 2049.73,
          "volume": 24389.6368,
          "close_time": 1773244799999,
          "quote_volume": 49920464.049911,
          "trades": 428071,
          "taker_buy_base": 11630.1109,
          "taker_buy_quote": 23802936.138386
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 2049.75,
          "high": 2072.43,
          "low": 2046.46,
          "close": 2067.01,
          "volume": 18164.7212,
          "close_time": 1773248399999,
          "quote_volume": 37433594.989469,
          "trades": 311904,
          "taker_buy_base": 11023.6628,
          "taker_buy_quote": 22718995.588952
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 2067.02,
          "high": 2085.58,
          "low": 2057.69,
          "close": 2068.15,
          "volume": 26324.514,
          "close_time": 1773251999999,
          "quote_volume": 54585490.654437,
          "trades": 391703,
          "taker_buy_base": 14780.5632,
          "taker_buy_quote": 30654051.495544
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 2068.15,
          "high": 2079.66,
          "low": 2064.18,
          "close": 2076.51,
          "volume": 16458.5948,
          "close_time": 1773255599999,
          "quote_volume": 34092122.277603,
          "trades": 235507,
          "taker_buy_base": 9716.4291,
          "taker_buy_quote": 20126968.495503
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 2076.5,
          "high": 2077.9,
          "low": 2068.58,
          "close": 2076.06,
          "volume": 15265.9144,
          "close_time": 1773259199999,
          "quote_volume": 31662411.174774,
          "trades": 184185,
          "taker_buy_base": 7502.0493,
          "taker_buy_quote": 15558123.926088
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 2076.05,
          "high": 2076.19,
          "low": 2065.09,
          "close": 2068.4,
          "volume": 7066.8836,
          "close_time": 1773262799999,
          "quote_volume": 14624604.814979,
          "trades": 96946,
          "taker_buy_base": 3029.4693,
          "taker_buy_quote": 6268990.515286
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 2068.41,
          "high": 2074.94,
          "low": 2063.46,
          "close": 2073.07,
          "volume": 5855.3663,
          "close_time": 1773266399999,
          "quote_volume": 12114937.503871,
          "trades": 90695,
          "taker_buy_base": 3185.9775,
          "taker_buy_quote": 6592543.23971
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 2073.08,
          "high": 2084.53,
          "low": 2058.98,
          "close": 2061.76,
          "volume": 10814.3045,
          "close_time": 1773269999999,
          "quote_volume": 22386272.619569,
          "trades": 166126,
          "taker_buy_base": 5372.6355,
          "taker_buy_quote": 11124357.160309
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 2061.76,
          "high": 2064.99,
          "low": 2045.2,
          "close": 2051.97,
          "volume": 9119.7233,
          "close_time": 1773273599999,
          "quote_volume": 18749750.651854,
          "trades": 134652,
          "taker_buy_base": 3750.6578,
          "taker_buy_quote": 7713667.308628
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2051.97,
          "high": 2058.16,
          "low": 2047.97,
          "close": 2055.78,
          "volume": 5298.1446,
          "close_time": 1773277199999,
          "quote_volume": 10876885.99644,
          "trades": 120501,
          "taker_buy_base": 2812.7225,
          "taker_buy_quote": 5774156.16863
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 2055.78,
          "high": 2056.14,
          "low": 2042.95,
          "close": 2046.24,
          "volume": 9032.4424,
          "close_time": 1773280799999,
          "quote_volume": 18494539.715615,
          "trades": 148516,
          "taker_buy_base": 4351.3702,
          "taker_buy_quote": 8909784.184069
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 2046.23,
          "high": 2047.93,
          "low": 2021.87,
          "close": 2024.67,
          "volume": 16962.6509,
          "close_time": 1773284399999,
          "quote_volume": 34501740.481379,
          "trades": 177150,
          "taker_buy_base": 6321.0248,
          "taker_buy_quote": 12859076.554689
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 2024.66,
          "high": 2035.08,
          "low": 2017.59,
          "close": 2023.38,
          "volume": 13070.2965,
          "close_time": 1773287999999,
          "quote_volume": 26481040.94763,
          "trades": 121374,
          "taker_buy_base": 7000.4033,
          "taker_buy_quote": 14186667.364508
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 2023.39,
          "high": 2029.73,
          "low": 2021.27,
          "close": 2023.09,
          "volume": 6284.3323,
          "close_time": 1773291599999,
          "quote_volume": 12729479.643008,
          "trades": 93780,
          "taker_buy_base": 3314.4055,
          "taker_buy_quote": 6714024.536245
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 2023.08,
          "high": 2028.3,
          "low": 2019.33,
          "close": 2026.85,
          "volume": 9624.648,
          "close_time": 1773295199999,
          "quote_volume": 19480716.928338,
          "trades": 103540,
          "taker_buy_base": 4983.3936,
          "taker_buy_quote": 10088500.557373
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 2026.86,
          "high": 2031.8,
          "low": 2024.64,
          "close": 2030.38,
          "volume": 6083.881,
          "close_time": 1773298799999,
          "quote_volume": 12341390.802994,
          "trades": 89388,
          "taker_buy_base": 3046.5627,
          "taker_buy_quote": 6180138.43823
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 2030.38,
          "high": 2042.26,
          "low": 2025.66,
          "close": 2040.7,
          "volume": 14231.7957,
          "close_time": 1773302399999,
          "quote_volume": 28988046.780854,
          "trades": 96006,
          "taker_buy_base": 9071.0917,
          "taker_buy_quote": 18481877.700339
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 2040.69,
          "high": 2052.59,
          "low": 2038.42,
          "close": 2047.8,
          "volume": 13262.4913,
          "close_time": 1773305999999,
          "quote_volume": 27123965.576476,
          "trades": 133983,
          "taker_buy_base": 6086.5417,
          "taker_buy_quote": 12448406.117679
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 2047.79,
          "high": 2065.61,
          "low": 2038.49,
          "close": 2055.65,
          "volume": 13504.8279,
          "close_time": 1773309599999,
          "quote_volume": 27696296.693379,
          "trades": 154701,
          "taker_buy_base": 6599.8917,
          "taker_buy_quote": 13543000.972198
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 2055.66,
          "high": 2075.49,
          "low": 2052.5,
          "close": 2069.86,
          "volume": 16520.1267,
          "close_time": 1773313199999,
          "quote_volume": 34120118.657334,
          "trades": 175079,
          "taker_buy_base": 8958.1899,
          "taker_buy_quote": 18501547.783207
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 2069.87,
          "high": 2076.65,
          "low": 2058.21,
          "close": 2062.83,
          "volume": 13187.2747,
          "close_time": 1773316799999,
          "quote_volume": 27278892.91419,
          "trades": 153644,
          "taker_buy_base": 5633.4019,
          "taker_buy_quote": 11655230.5731
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 2062.83,
          "high": 2071.08,
          "low": 2057.81,
          "close": 2065.37,
          "volume": 9232.6706,
          "close_time": 1773320399999,
          "quote_volume": 19050732.913908,
          "trades": 148175,
          "taker_buy_base": 5323.2997,
          "taker_buy_quote": 10984243.531103
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 2065.37,
          "high": 2080.0,
          "low": 2051.44,
          "close": 2065.35,
          "volume": 28335.1322,
          "close_time": 1773323999999,
          "quote_volume": 58529252.459015,
          "trades": 407953,
          "taker_buy_base": 16300.4627,
          "taker_buy_quote": 33676993.675718
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 2065.35,
          "high": 2095.0,
          "low": 2037.79,
          "close": 2045.35,
          "volume": 48417.0953,
          "close_time": 1773327599999,
          "quote_volume": 100049921.267348,
          "trades": 615164,
          "taker_buy_base": 25197.4523,
          "taker_buy_quote": 52094068.433704
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 2045.34,
          "high": 2082.0,
          "low": 2039.05,
          "close": 2072.33,
          "volume": 26030.9069,
          "close_time": 1773331199999,
          "quote_volume": 53755559.260961,
          "trades": 449821,
          "taker_buy_base": 14578.5567,
          "taker_buy_quote": 30100084.634878
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 2072.33,
          "high": 2078.09,
          "low": 2056.33,
          "close": 2069.63,
          "volume": 22858.0253,
          "close_time": 1773334799999,
          "quote_volume": 47269594.80415,
          "trades": 361865,
          "taker_buy_base": 11535.4641,
          "taker_buy_quote": 23848566.335873
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 2069.62,
          "high": 2075.24,
          "low": 2055.32,
          "close": 2058.4,
          "volume": 11673.4778,
          "close_time": 1773338399999,
          "quote_volume": 24102591.399082,
          "trades": 223568,
          "taker_buy_base": 4628.5875,
          "taker_buy_quote": 9559152.020044
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 2058.41,
          "high": 2062.1,
          "low": 2046.78,
          "close": 2048.78,
          "volume": 16647.0399,
          "close_time": 1773341999999,
          "quote_volume": 34168474.865958,
          "trades": 205570,
          "taker_buy_base": 9617.8441,
          "taker_buy_quote": 19736025.310522
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 2048.77,
          "high": 2073.5,
          "low": 2045.42,
          "close": 2069.59,
          "volume": 12389.2923,
          "close_time": 1773345599999,
          "quote_volume": 25533999.786464,
          "trades": 192485,
          "taker_buy_base": 6477.0583,
          "taker_buy_quote": 13346200.311308
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 2069.6,
          "high": 2073.81,
          "low": 2060.35,
          "close": 2062.57,
          "volume": 5651.4674,
          "close_time": 1773349199999,
          "quote_volume": 11678454.16832,
          "trades": 89519,
          "taker_buy_base": 2109.653,
          "taker_buy_quote": 4360394.96354
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 2062.58,
          "high": 2069.19,
          "low": 2057.28,
          "close": 2062.61,
          "volume": 19369.7965,
          "close_time": 1773352799999,
          "quote_volume": 39939311.828637,
          "trades": 115570,
          "taker_buy_base": 4987.4216,
          "taker_buy_quote": 10286633.966053
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 2062.62,
          "high": 2067.54,
          "low": 2054.99,
          "close": 2065.3,
          "volume": 25410.584,
          "close_time": 1773356399999,
          "quote_volume": 52364867.060141,
          "trades": 122098,
          "taker_buy_base": 12212.1202,
          "taker_buy_quote": 25154551.742764
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 2065.3,
          "high": 2093.45,
          "low": 2064.64,
          "close": 2073.52,
          "volume": 37429.413,
          "close_time": 1773359999999,
          "quote_volume": 77902377.175057,
          "trades": 258325,
          "taker_buy_base": 15547.9137,
          "taker_buy_quote": 32363502.16505
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2073.51,
          "high": 2148.8,
          "low": 2070.12,
          "close": 2119.19,
          "volume": 85178.5833,
          "close_time": 1773363599999,
          "quote_volume": 180781167.489023,
          "trades": 634499,
          "taker_buy_base": 40597.0062,
          "taker_buy_quote": 86088993.417276
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 2119.19,
          "high": 2130.4,
          "low": 2111.72,
          "close": 2124.76,
          "volume": 15741.654,
          "close_time": 1773367199999,
          "quote_volume": 33418596.214812,
          "trades": 258154,
          "taker_buy_base": 8055.7323,
          "taker_buy_quote": 17105766.461402
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 2124.75,
          "high": 2127.12,
          "low": 2102.42,
          "close": 2105.81,
          "volume": 13893.892,
          "close_time": 1773370799999,
          "quote_volume": 29372118.405077,
          "trades": 186281,
          "taker_buy_base": 5631.9422,
          "taker_buy_quote": 11906919.488899
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 2105.81,
          "high": 2123.58,
          "low": 2102.2,
          "close": 2118.85,
          "volume": 11965.2095,
          "close_time": 1773374399999,
          "quote_volume": 25250162.51648,
          "trades": 133309,
          "taker_buy_base": 5766.3768,
          "taker_buy_quote": 12175198.389845
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 2118.86,
          "high": 2120.06,
          "low": 2109.63,
          "close": 2111.68,
          "volume": 5461.6899,
          "close_time": 1773377999999,
          "quote_volume": 11547005.161862,
          "trades": 89249,
          "taker_buy_base": 2411.5234,
          "taker_buy_quote": 5099127.65141
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 2111.67,
          "high": 2115.24,
          "low": 2103.54,
          "close": 2110.47,
          "volume": 7222.6564,
          "close_time": 1773381599999,
          "quote_volume": 15238288.444637,
          "trades": 102715,
          "taker_buy_base": 2961.3351,
          "taker_buy_quote": 6248465.909649
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 2110.47,
          "high": 2113.0,
          "low": 2090.0,
          "close": 2095.94,
          "volume": 20205.6324,
          "close_time": 1773385199999,
          "quote_volume": 42368356.073934,
          "trades": 156016,
          "taker_buy_base": 9693.3466,
          "taker_buy_quote": 20321828.636964
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 2095.95,
          "high": 2104.87,
          "low": 2092.75,
          "close": 2099.38,
          "volume": 12306.283,
          "close_time": 1773388799999,
          "quote_volume": 25832609.811278,
          "trades": 146455,
          "taker_buy_base": 6235.3648,
          "taker_buy_quote": 13090203.185889
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 2099.38,
          "high": 2117.0,
          "low": 2091.45,
          "close": 2100.05,
          "volume": 17816.1641,
          "close_time": 1773392399999,
          "quote_volume": 37474101.604964,
          "trades": 222975,
          "taker_buy_base": 9155.9147,
          "taker_buy_quote": 19263678.149852
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 2100.05,
          "high": 2116.93,
          "low": 2096.04,
          "close": 2113.55,
          "volume": 17352.7715,
          "close_time": 1773395999999,
          "quote_volume": 36576584.963425,
          "trades": 165713,
          "taker_buy_base": 10391.3467,
          "taker_buy_quote": 21910536.740266
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 2113.55,
          "high": 2133.3,
          "low": 2112.83,
          "close": 2126.87,
          "volume": 20325.9546,
          "close_time": 1773399599999,
          "quote_volume": 43208291.167643,
          "trades": 244699,
          "taker_buy_base": 10344.5192,
          "taker_buy_quote": 21989732.916519
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 2126.88,
          "high": 2130.0,
          "low": 2118.18,
          "close": 2121.02,
          "volume": 11322.5835,
          "close_time": 1773403199999,
          "quote_volume": 24050368.942057,
          "trades": 144506,
          "taker_buy_base": 4058.9222,
          "taker_buy_quote": 8621542.93745
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 2121.02,
          "high": 2153.17,
          "low": 2120.52,
          "close": 2146.63,
          "volume": 32311.9748,
          "close_time": 1773406799999,
          "quote_volume": 69147005.080337,
          "trades": 297209,
          "taker_buy_base": 19286.1068,
          "taker_buy_quote": 41278043.846277
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 2146.64,
          "high": 2200.0,
          "low": 2141.61,
          "close": 2185.52,
          "volume": 79297.7431,
          "close_time": 1773410399999,
          "quote_volume": 172815913.848265,
          "trades": 592371,
          "taker_buy_base": 43062.5963,
          "taker_buy_quote": 93787638.700356
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 2185.53,
          "high": 2209.03,
          "low": 2145.59,
          "close": 2151.14,
          "volume": 69709.4065,
          "close_time": 1773413999999,
          "quote_volume": 151984018.638766,
          "trades": 637820,
          "taker_buy_base": 35620.1544,
          "taker_buy_quote": 77735946.333638
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 2151.15,
          "high": 2165.93,
          "low": 2125.14,
          "close": 2128.01,
          "volume": 53218.5441,
          "close_time": 1773417599999,
          "quote_volume": 114161591.073089,
          "trades": 518487,
          "taker_buy_base": 27233.2893,
          "taker_buy_quote": 58389729.290701
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 2128.01,
          "high": 2143.33,
          "low": 2111.36,
          "close": 2133.91,
          "volume": 29674.2412,
          "close_time": 1773421199999,
          "quote_volume": 63112032.073668,
          "trades": 400552,
          "taker_buy_base": 15127.141,
          "taker_buy_quote": 32170791.691574
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 2133.91,
          "high": 2141.29,
          "low": 2090.28,
          "close": 2102.75,
          "volume": 26775.0726,
          "close_time": 1773424799999,
          "quote_volume": 56508741.015506,
          "trades": 347126,
          "taker_buy_base": 10616.98,
          "taker_buy_quote": 22414072.745246
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 2102.75,
          "high": 2108.87,
          "low": 2091.04,
          "close": 2100.93,
          "volume": 17729.8676,
          "close_time": 1773428399999,
          "quote_volume": 37259535.564544,
          "trades": 236541,
          "taker_buy_base": 8579.0101,
          "taker_buy_quote": 18029923.195291
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 2100.92,
          "high": 2106.3,
          "low": 2096.5,
          "close": 2102.48,
          "volume": 10276.3128,
          "close_time": 1773431999999,
          "quote_volume": 21600401.770129,
          "trades": 157150,
          "taker_buy_base": 5635.0577,
          "taker_buy_quote": 11845925.404127
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 2102.48,
          "high": 2114.0,
          "low": 2101.15,
          "close": 2111.37,
          "volume": 5980.6806,
          "close_time": 1773435599999,
          "quote_volume": 12615426.95619,
          "trades": 92719,
          "taker_buy_base": 3048.8638,
          "taker_buy_quote": 6431461.628627
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 2111.37,
          "high": 2116.66,
          "low": 2101.47,
          "close": 2103.07,
          "volume": 6766.9247,
          "close_time": 1773439199999,
          "quote_volume": 14266016.651479,
          "trades": 93586,
          "taker_buy_base": 3037.3137,
          "taker_buy_quote": 6403260.555782
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 2103.08,
          "high": 2104.72,
          "low": 2078.5,
          "close": 2088.97,
          "volume": 24012.1641,
          "close_time": 1773442799999,
          "quote_volume": 50128053.511805,
          "trades": 196499,
          "taker_buy_base": 11275.417,
          "taker_buy_quote": 23533851.682448
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 2088.96,
          "high": 2093.9,
          "low": 2085.54,
          "close": 2092.22,
          "volume": 5111.0336,
          "close_time": 1773446399999,
          "quote_volume": 10686793.514616,
          "trades": 83858,
          "taker_buy_base": 2535.9548,
          "taker_buy_quote": 5301819.06304
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2092.21,
          "high": 2095.21,
          "low": 2082.82,
          "close": 2085.32,
          "volume": 10862.9162,
          "close_time": 1773449999999,
          "quote_volume": 22691011.551104,
          "trades": 108917,
          "taker_buy_base": 6493.2612,
          "taker_buy_quote": 13564314.072947
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 2085.32,
          "high": 2095.46,
          "low": 2081.39,
          "close": 2092.55,
          "volume": 8566.592,
          "close_time": 1773453599999,
          "quote_volume": 17899634.553354,
          "trades": 88769,
          "taker_buy_base": 4472.4198,
          "taker_buy_quote": 9345721.878568
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 2092.55,
          "high": 2095.91,
          "low": 2089.19,
          "close": 2092.39,
          "volume": 3951.9658,
          "close_time": 1773457199999,
          "quote_volume": 8270689.301104,
          "trades": 64539,
          "taker_buy_base": 1799.8854,
          "taker_buy_quote": 3767584.34135
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 2092.39,
          "high": 2103.42,
          "low": 2092.38,
          "close": 2101.16,
          "volume": 7940.3097,
          "close_time": 1773460799999,
          "quote_volume": 16669669.60614,
          "trades": 83778,
          "taker_buy_base": 4881.1577,
          "taker_buy_quote": 10247712.457465
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 2101.15,
          "high": 2106.09,
          "low": 2087.87,
          "close": 2090.42,
          "volume": 9319.7759,
          "close_time": 1773464399999,
          "quote_volume": 19565277.920771,
          "trades": 95370,
          "taker_buy_base": 3705.9918,
          "taker_buy_quote": 7782272.236343
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 2090.43,
          "high": 2094.39,
          "low": 2085.71,
          "close": 2092.46,
          "volume": 7074.9803,
          "close_time": 1773467999999,
          "quote_volume": 14792837.059949,
          "trades": 69553,
          "taker_buy_base": 2932.39,
          "taker_buy_quote": 6132036.330179
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 2092.46,
          "high": 2092.46,
          "low": 2068.28,
          "close": 2078.02,
          "volume": 15662.8888,
          "close_time": 1773471599999,
          "quote_volume": 32585469.320392,
          "trades": 137116,
          "taker_buy_base": 5621.6432,
          "taker_buy_quote": 11688957.328602
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 2078.02,
          "high": 2080.4,
          "low": 2075.65,
          "close": 2077.46,
          "volume": 6134.1971,
          "close_time": 1773475199999,
          "quote_volume": 12748004.392185,
          "trades": 63243,
          "taker_buy_base": 2377.823,
          "taker_buy_quote": 4941714.510103
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 2077.46,
          "high": 2081.64,
          "low": 2072.71,
          "close": 2074.34,
          "volume": 6236.0466,
          "close_time": 1773478799999,
          "quote_volume": 12953598.409929,
          "trades": 64551,
          "taker_buy_base": 3007.3074,
          "taker_buy_quote": 6247405.311566
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 2074.35,
          "high": 2077.64,
          "low": 2063.73,
          "close": 2067.33,
          "volume": 9384.4378,
          "close_time": 1773482399999,
          "quote_volume": 19426790.096751,
          "trades": 77064,
          "taker_buy_base": 4320.4752,
          "taker_buy_quote": 8941771.814289
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 2067.33,
          "high": 2068.88,
          "low": 2061.6,
          "close": 2066.24,
          "volume": 5875.7597,
          "close_time": 1773485999999,
          "quote_volume": 12135745.66801,
          "trades": 70780,
          "taker_buy_base": 2309.5654,
          "taker_buy_quote": 4770633.59154
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 2066.24,
          "high": 2076.65,
          "low": 2065.85,
          "close": 2073.67,
          "volume": 5365.3022,
          "close_time": 1773489599999,
          "quote_volume": 11117833.204865,
          "trades": 58072,
          "taker_buy_base": 2824.5033,
          "taker_buy_quote": 5852859.488993
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 2073.67,
          "high": 2077.87,
          "low": 2069.99,
          "close": 2075.44,
          "volume": 5477.3079,
          "close_time": 1773493199999,
          "quote_volume": 11362444.046715,
          "trades": 57200,
          "taker_buy_base": 2537.3293,
          "taker_buy_quote": 5264271.495693
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 2075.44,
          "high": 2080.65,
          "low": 2073.0,
          "close": 2078.51,
          "volume": 5090.1256,
          "close_time": 1773496799999,
          "quote_volume": 10572165.930404,
          "trades": 54845,
          "taker_buy_base": 2898.8058,
          "taker_buy_quote": 6019815.791997
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 2078.5,
          "high": 2080.52,
          "low": 2069.8,
          "close": 2071.22,
          "volume": 7563.1166,
          "close_time": 1773500399999,
          "quote_volume": 15693163.487968,
          "trades": 69481,
          "taker_buy_base": 4177.1795,
          "taker_buy_quote": 8668806.103826
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 2071.23,
          "high": 2077.73,
          "low": 2070.0,
          "close": 2074.72,
          "volume": 4297.1614,
          "close_time": 1773503999999,
          "quote_volume": 8914156.915077,
          "trades": 59265,
          "taker_buy_base": 2399.7084,
          "taker_buy_quote": 4978087.44307
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 2074.72,
          "high": 2078.79,
          "low": 2069.19,
          "close": 2077.54,
          "volume": 4257.8346,
          "close_time": 1773507599999,
          "quote_volume": 8831550.137727,
          "trades": 52411,
          "taker_buy_base": 1946.9926,
          "taker_buy_quote": 4039130.014235
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 2077.54,
          "high": 2078.14,
          "low": 2073.5,
          "close": 2075.14,
          "volume": 2302.5926,
          "close_time": 1773511199999,
          "quote_volume": 4781125.005279,
          "trades": 36423,
          "taker_buy_base": 941.7114,
          "taker_buy_quote": 1955337.583082
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 2075.13,
          "high": 2078.14,
          "low": 2072.71,
          "close": 2076.91,
          "volume": 1926.7755,
          "close_time": 1773514799999,
          "quote_volume": 3998165.836908,
          "trades": 27026,
          "taker_buy_base": 941.0921,
          "taker_buy_quote": 1952549.022912
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 2076.91,
          "high": 2079.47,
          "low": 2074.77,
          "close": 2077.49,
          "volume": 2284.875,
          "close_time": 1773518399999,
          "quote_volume": 4746048.053067,
          "trades": 29667,
          "taker_buy_base": 1016.1698,
          "taker_buy_quote": 2110867.424914
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 2077.5,
          "high": 2087.27,
          "low": 2076.2,
          "close": 2086.01,
          "volume": 4998.7446,
          "close_time": 1773521999999,
          "quote_volume": 10408394.592447,
          "trades": 41552,
          "taker_buy_base": 3000.6815,
          "taker_buy_quote": 6248019.69642
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 2086.01,
          "high": 2088.92,
          "low": 2081.65,
          "close": 2086.68,
          "volume": 3530.6553,
          "close_time": 1773525599999,
          "quote_volume": 7362925.705671,
          "trades": 40545,
          "taker_buy_base": 1656.494,
          "taker_buy_quote": 3454173.273393
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 2086.68,
          "high": 2088.3,
          "low": 2082.3,
          "close": 2084.45,
          "volume": 3321.8129,
          "close_time": 1773529199999,
          "quote_volume": 6928385.969694,
          "trades": 39971,
          "taker_buy_base": 1539.777,
          "taker_buy_quote": 3211366.644261
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 2084.45,
          "high": 2099.69,
          "low": 2084.19,
          "close": 2096.16,
          "volume": 11074.4081,
          "close_time": 1773532799999,
          "quote_volume": 23193497.074531,
          "trades": 94320,
          "taker_buy_base": 5606.9962,
          "taker_buy_quote": 11744654.669039
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2096.16,
          "high": 2096.77,
          "low": 2085.49,
          "close": 2088.0,
          "volume": 5680.9896,
          "close_time": 1773536399999,
          "quote_volume": 11880460.305161,
          "trades": 71383,
          "taker_buy_base": 2609.0339,
          "taker_buy_quote": 5456372.753618
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 2088.0,
          "high": 2091.18,
          "low": 2083.35,
          "close": 2088.32,
          "volume": 3987.6479,
          "close_time": 1773539999999,
          "quote_volume": 8320886.849427,
          "trades": 59736,
          "taker_buy_base": 2106.7045,
          "taker_buy_quote": 4395958.333981
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 2088.32,
          "high": 2107.91,
          "low": 2088.32,
          "close": 2101.99,
          "volume": 13602.8655,
          "close_time": 1773543599999,
          "quote_volume": 28553008.2383,
          "trades": 126781,
          "taker_buy_base": 8841.6546,
          "taker_buy_quote": 18558490.759322
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 2101.99,
          "high": 2105.05,
          "low": 2093.53,
          "close": 2096.15,
          "volume": 5347.8134,
          "close_time": 1773547199999,
          "quote_volume": 11221326.482962,
          "trades": 71571,
          "taker_buy_base": 2302.9549,
          "taker_buy_quote": 4831796.255877
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 2096.15,
          "high": 2104.34,
          "low": 2096.13,
          "close": 2104.34,
          "volume": 3355.9252,
          "close_time": 1773550799999,
          "quote_volume": 7050098.454672,
          "trades": 69292,
          "taker_buy_base": 1658.2034,
          "taker_buy_quote": 3483640.687665
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 2104.34,
          "high": 2115.95,
          "low": 2102.01,
          "close": 2107.91,
          "volume": 9171.6989,
          "close_time": 1773554399999,
          "quote_volume": 19351911.478601,
          "trades": 97378,
          "taker_buy_base": 5498.5735,
          "taker_buy_quote": 11602163.300532
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 2107.91,
          "high": 2111.28,
          "low": 2103.0,
          "close": 2107.76,
          "volume": 3352.8652,
          "close_time": 1773557999999,
          "quote_volume": 7063890.71437,
          "trades": 50432,
          "taker_buy_base": 1460.0193,
          "taker_buy_quote": 3075894.606308
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 2107.76,
          "high": 2113.49,
          "low": 2103.46,
          "close": 2105.64,
          "volume": 6266.7978,
          "close_time": 1773561599999,
          "quote_volume": 13206839.75523,
          "trades": 52848,
          "taker_buy_base": 2012.094,
          "taker_buy_quote": 4242209.045768
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 2105.64,
          "high": 2113.0,
          "low": 2105.64,
          "close": 2112.93,
          "volume": 4131.6464,
          "close_time": 1773565199999,
          "quote_volume": 8716858.15181,
          "trades": 50052,
          "taker_buy_base": 2244.8129,
          "taker_buy_quote": 4735967.480711
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 2112.93,
          "high": 2123.44,
          "low": 2112.83,
          "close": 2117.2,
          "volume": 10018.3924,
          "close_time": 1773568799999,
          "quote_volume": 21227963.620019,
          "trades": 102803,
          "taker_buy_base": 6228.7067,
          "taker_buy_quote": 13199078.648684
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 2117.2,
          "high": 2121.49,
          "low": 2114.32,
          "close": 2119.14,
          "volume": 3826.0329,
          "close_time": 1773572399999,
          "quote_volume": 8108028.416997,
          "trades": 45932,
          "taker_buy_base": 2128.632,
          "taker_buy_quote": 4511261.681082
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 2119.14,
          "high": 2121.27,
          "low": 2115.04,
          "close": 2119.63,
          "volume": 3043.6351,
          "close_time": 1773575999999,
          "quote_volume": 6448482.685723,
          "trades": 39261,
          "taker_buy_base": 1606.7385,
          "taker_buy_quote": 3404350.837234
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 2119.63,
          "high": 2119.83,
          "low": 2108.2,
          "close": 2109.59,
          "volume": 4978.9406,
          "close_time": 1773579599999,
          "quote_volume": 10518693.633779,
          "trades": 56806,
          "taker_buy_base": 1852.6295,
          "taker_buy_quote": 3914873.997916
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 2109.6,
          "high": 2112.76,
          "low": 2086.34,
          "close": 2097.4,
          "volume": 27709.343,
          "close_time": 1773583199999,
          "quote_volume": 58047769.854229,
          "trades": 190276,
          "taker_buy_base": 11619.1324,
          "taker_buy_quote": 24333454.672102
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 2097.39,
          "high": 2099.2,
          "low": 2086.6,
          "close": 2096.99,
          "volume": 7654.676,
          "close_time": 1773586799999,
          "quote_volume": 16018506.173209,
          "trades": 80173,
          "taker_buy_base": 4475.313,
          "taker_buy_quote": 9366294.095156
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 2096.99,
          "high": 2097.15,
          "low": 2090.02,
          "close": 2093.79,
          "volume": 5532.4587,
          "close_time": 1773590399999,
          "quote_volume": 11589251.968819,
          "trades": 55333,
          "taker_buy_base": 2032.546,
          "taker_buy_quote": 4256026.500048
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 2093.79,
          "high": 2098.86,
          "low": 2088.84,
          "close": 2091.56,
          "volume": 4230.6156,
          "close_time": 1773593999999,
          "quote_volume": 8854635.441936,
          "trades": 76164,
          "taker_buy_base": 1995.2418,
          "taker_buy_quote": 4176163.579343
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 2091.57,
          "high": 2117.86,
          "low": 2091.2,
          "close": 2110.77,
          "volume": 12688.5845,
          "close_time": 1773597599999,
          "quote_volume": 26718147.033179,
          "trades": 102655,
          "taker_buy_base": 9036.2296,
          "taker_buy_quote": 19022849.742826
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 2110.77,
          "high": 2113.53,
          "low": 2094.32,
          "close": 2099.14,
          "volume": 7844.0554,
          "close_time": 1773601199999,
          "quote_volume": 16518030.694442,
          "trades": 121824,
          "taker_buy_base": 2460.0141,
          "taker_buy_quote": 5179513.432999
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 2099.15,
          "high": 2114.35,
          "low": 2096.47,
          "close": 2113.49,
          "volume": 6704.3386,
          "close_time": 1773604799999,
          "quote_volume": 14133736.185343,
          "trades": 96673,
          "taker_buy_base": 2988.3479,
          "taker_buy_quote": 6297572.714115
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 2113.49,
          "high": 2139.0,
          "low": 2110.0,
          "close": 2129.05,
          "volume": 14299.0754,
          "close_time": 1773608399999,
          "quote_volume": 30394173.548326,
          "trades": 160252,
          "taker_buy_base": 8264.709,
          "taker_buy_quote": 17558984.056856
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 2129.06,
          "high": 2144.76,
          "low": 2123.75,
          "close": 2139.07,
          "volume": 10594.8838,
          "close_time": 1773611999999,
          "quote_volume": 22617488.314665,
          "trades": 157160,
          "taker_buy_base": 5584.4801,
          "taker_buy_quote": 11923072.898731
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 2139.08,
          "high": 2192.49,
          "low": 2125.31,
          "close": 2184.35,
          "volume": 52207.2025,
          "close_time": 1773615599999,
          "quote_volume": 112991925.871154,
          "trades": 504014,
          "taker_buy_base": 29148.8732,
          "taker_buy_quote": 63073466.718292
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 2184.36,
          "high": 2202.87,
          "low": 2165.2,
          "close": 2178.3,
          "volume": 54595.4533,
          "close_time": 1773619199999,
          "quote_volume": 119259127.428615,
          "trades": 562931,
          "taker_buy_base": 27986.7298,
          "taker_buy_quote": 61161083.334841
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2178.29,
          "high": 2187.33,
          "low": 2164.73,
          "close": 2171.23,
          "volume": 18053.2391,
          "close_time": 1773622799999,
          "quote_volume": 39257476.300098,
          "trades": 237954,
          "taker_buy_base": 10864.1813,
          "taker_buy_quote": 23623150.733455
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 2171.23,
          "high": 2190.48,
          "low": 2165.0,
          "close": 2185.89,
          "volume": 12499.7225,
          "close_time": 1773626399999,
          "quote_volume": 27210788.323702,
          "trades": 231475,
          "taker_buy_base": 7450.8905,
          "taker_buy_quote": 16218451.678253
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 2185.88,
          "high": 2189.43,
          "low": 2170.02,
          "close": 2180.49,
          "volume": 12116.1894,
          "close_time": 1773629999999,
          "quote_volume": 26388508.295138,
          "trades": 162974,
          "taker_buy_base": 5905.1874,
          "taker_buy_quote": 12864182.15495
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 2180.48,
          "high": 2253.48,
          "low": 2177.38,
          "close": 2235.67,
          "volume": 91298.9481,
          "close_time": 1773633599999,
          "quote_volume": 203409427.913602,
          "trades": 573857,
          "taker_buy_base": 46527.0469,
          "taker_buy_quote": 103565745.417466
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 2235.67,
          "high": 2278.0,
          "low": 2235.67,
          "close": 2263.3,
          "volume": 74574.0343,
          "close_time": 1773637199999,
          "quote_volume": 168177279.108264,
          "trades": 454358,
          "taker_buy_base": 40394.0096,
          "taker_buy_quote": 91113544.569638
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 2263.3,
          "high": 2288.63,
          "low": 2256.8,
          "close": 2280.47,
          "volume": 50113.0247,
          "close_time": 1773640799999,
          "quote_volume": 113846737.547472,
          "trades": 327083,
          "taker_buy_base": 26530.3805,
          "taker_buy_quote": 60281485.126872
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 2280.46,
          "high": 2281.31,
          "low": 2260.64,
          "close": 2261.7,
          "volume": 26844.5155,
          "close_time": 1773644399999,
          "quote_volume": 60842348.492722,
          "trades": 187180,
          "taker_buy_base": 12233.2498,
          "taker_buy_quote": 27723732.675587
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 2261.7,
          "high": 2269.0,
          "low": 2245.63,
          "close": 2248.95,
          "volume": 35430.2232,
          "close_time": 1773647999999,
          "quote_volume": 79953990.498836,
          "trades": 179985,
          "taker_buy_base": 16995.5649,
          "taker_buy_quote": 38338215.815851
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 2248.95,
          "high": 2258.83,
          "low": 2234.92,
          "close": 2243.54,
          "volume": 27741.6638,
          "close_time": 1773651599999,
          "quote_volume": 62360459.718636,
          "trades": 228863,
          "taker_buy_base": 12589.4573,
          "taker_buy_quote": 28313646.392537
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 2243.54,
          "high": 2265.37,
          "low": 2239.82,
          "close": 2260.51,
          "volume": 16719.2804,
          "close_time": 1773655199999,
          "quote_volume": 37679511.249404,
          "trades": 165970,
          "taker_buy_base": 10296.1167,
          "taker_buy_quote": 23204153.271941
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 2260.51,
          "high": 2279.0,
          "low": 2256.2,
          "close": 2278.3,
          "volume": 28633.6751,
          "close_time": 1773658799999,
          "quote_volume": 64922313.776268,
          "trades": 216145,
          "taker_buy_base": 16017.9207,
          "taker_buy_quote": 36336941.504564
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 2278.3,
          "high": 2280.0,
          "low": 2266.0,
          "close": 2269.94,
          "volume": 16228.0755,
          "close_time": 1773662399999,
          "quote_volume": 36899983.894917,
          "trades": 164562,
          "taker_buy_base": 9612.138,
          "taker_buy_quote": 21861888.625463
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 2269.94,
          "high": 2303.64,
          "low": 2269.93,
          "close": 2279.28,
          "volume": 51358.9156,
          "close_time": 1773665999999,
          "quote_volume": 117529835.173758,
          "trades": 399510,
          "taker_buy_base": 28450.2802,
          "taker_buy_quote": 65108277.683179
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 2279.28,
          "high": 2308.54,
          "low": 2272.35,
          "close": 2288.79,
          "volume": 44699.8576,
          "close_time": 1773669599999,
          "quote_volume": 102393421.498995,
          "trades": 496236,
          "taker_buy_base": 24470.5201,
          "taker_buy_quote": 56050865.489944
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 2288.8,
          "high": 2304.81,
          "low": 2255.04,
          "close": 2288.0,
          "volume": 50578.4164,
          "close_time": 1773673199999,
          "quote_volume": 115275842.870865,
          "trades": 613362,
          "taker_buy_base": 26014.3378,
          "taker_buy_quote": 59346646.366455
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 2287.99,
          "high": 2299.35,
          "low": 2270.17,
          "close": 2273.88,
          "volume": 31399.4323,
          "close_time": 1773676799999,
          "quote_volume": 71777740.075407,
          "trades": 352327,
          "taker_buy_base": 15058.5873,
          "taker_buy_quote": 34424399.204652
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 2273.88,
          "high": 2300.22,
          "low": 2270.0,
          "close": 2297.03,
          "volume": 21757.2974,
          "close_time": 1773680399999,
          "quote_volume": 49761380.307049,
          "trades": 287912,
          "taker_buy_base": 12927.8972,
          "taker_buy_quote": 29569241.653855
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 2297.03,
          "high": 2323.0,
          "low": 2293.49,
          "close": 2314.74,
          "volume": 35717.6299,
          "close_time": 1773683999999,
          "quote_volume": 82450591.538248,
          "trades": 337331,
          "taker_buy_base": 20034.2604,
          "taker_buy_quote": 46245355.029381
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 2314.75,
          "high": 2346.16,
          "low": 2313.6,
          "close": 2321.46,
          "volume": 45602.6551,
          "close_time": 1773687599999,
          "quote_volume": 106375648.599804,
          "trades": 384208,
          "taker_buy_base": 24416.3509,
          "taker_buy_quote": 56953600.70192
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 2321.46,
          "high": 2348.06,
          "low": 2318.43,
          "close": 2330.92,
          "volume": 24597.7302,
          "close_time": 1773691199999,
          "quote_volume": 57370216.178945,
          "trades": 309592,
          "taker_buy_base": 11414.6709,
          "taker_buy_quote": 26625343.913109
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 2330.92,
          "high": 2347.53,
          "low": 2323.68,
          "close": 2345.31,
          "volume": 13876.1783,
          "close_time": 1773694799999,
          "quote_volume": 32402781.621705,
          "trades": 168642,
          "taker_buy_base": 7138.4961,
          "taker_buy_quote": 16675694.855345
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 2345.31,
          "high": 2376.34,
          "low": 2343.63,
          "close": 2361.05,
          "volume": 47279.3304,
          "close_time": 1773698399999,
          "quote_volume": 111510824.923437,
          "trades": 383168,
          "taker_buy_base": 24644.3685,
          "taker_buy_quote": 58122528.383819
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 2361.04,
          "high": 2386.02,
          "low": 2355.33,
          "close": 2357.83,
          "volume": 37418.6029,
          "close_time": 1773701999999,
          "quote_volume": 88640720.451819,
          "trades": 286791,
          "taker_buy_base": 18443.2149,
          "taker_buy_quote": 43706943.572829
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 2357.83,
          "high": 2361.47,
          "low": 2330.0,
          "close": 2352.97,
          "volume": 31354.1379,
          "close_time": 1773705599999,
          "quote_volume": 73599326.121678,
          "trades": 259826,
          "taker_buy_base": 17390.2681,
          "taker_buy_quote": 40829560.048494
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2352.97,
          "high": 2376.66,
          "low": 2340.21,
          "close": 2357.62,
          "volume": 56259.723,
          "close_time": 1773709199999,
          "quote_volume": 132657471.471448,
          "trades": 512027,
          "taker_buy_base": 28593.7745,
          "taker_buy_quote": 67445440.745465
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 2357.62,
          "high": 2375.65,
          "low": 2346.72,
          "close": 2361.21,
          "volume": 48190.3209,
          "close_time": 1773712799999,
          "quote_volume": 113893859.544177,
          "trades": 401171,
          "taker_buy_base": 28934.4714,
          "taker_buy_quote": 68402873.621076
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 2361.2,
          "high": 2361.88,
          "low": 2344.79,
          "close": 2351.3,
          "volume": 20865.153,
          "close_time": 1773716399999,
          "quote_volume": 49107409.393368,
          "trades": 210296,
          "taker_buy_base": 9982.356,
          "taker_buy_quote": 23490444.342929
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 2351.31,
          "high": 2355.99,
          "low": 2308.03,
          "close": 2320.0,
          "volume": 33726.4226,
          "close_time": 1773719999999,
          "quote_volume": 78453559.147251,
          "trades": 325624,
          "taker_buy_base": 14168.2005,
          "taker_buy_quote": 32962848.245114
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 2320.01,
          "high": 2330.0,
          "low": 2294.15,
          "close": 2311.5,
          "volume": 42398.8148,
          "close_time": 1773723599999,
          "quote_volume": 97953868.957361,
          "trades": 271414,
          "taker_buy_base": 21518.971,
          "taker_buy_quote": 49693179.353916
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 2311.49,
          "high": 2318.43,
          "low": 2297.91,
          "close": 2307.37,
          "volume": 14141.1701,
          "close_time": 1773727199999,
          "quote_volume": 32644433.454705,
          "trades": 186552,
          "taker_buy_base": 5893.3613,
          "taker_buy_quote": 13605721.235749
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 2307.37,
          "high": 2325.13,
          "low": 2298.24,
          "close": 2315.34,
          "volume": 14746.8686,
          "close_time": 1773730799999,
          "quote_volume": 34115936.703169,
          "trades": 166205,
          "taker_buy_base": 7147.9573,
          "taker_buy_quote": 16542187.589409
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 2315.35,
          "high": 2337.86,
          "low": 2315.35,
          "close": 2327.7,
          "volume": 15496.423,
          "close_time": 1773734399999,
          "quote_volume": 36098971.871889,
          "trades": 139410,
          "taker_buy_base": 7578.3574,
          "taker_buy_quote": 17651988.109034
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 2327.71,
          "high": 2335.35,
          "low": 2316.05,
          "close": 2320.66,
          "volume": 12844.343,
          "close_time": 1773737999999,
          "quote_volume": 29877079.031816,
          "trades": 184078,
          "taker_buy_base": 5530.0285,
          "taker_buy_quote": 12867855.660137
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 2320.67,
          "high": 2329.34,
          "low": 2307.0,
          "close": 2315.79,
          "volume": 18557.2102,
          "close_time": 1773741599999,
          "quote_volume": 43009936.893277,
          "trades": 204197,
          "taker_buy_base": 7986.6774,
          "taker_buy_quote": 18516835.11441
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 2315.78,
          "high": 2317.09,
          "low": 2304.0,
          "close": 2312.94,
          "volume": 13150.6623,
          "close_time": 1773745199999,
          "quote_volume": 30394791.101142,
          "trades": 175424,
          "taker_buy_base": 5440.1342,
          "taker_buy_quote": 12573178.332041
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 2312.94,
          "high": 2332.92,
          "low": 2311.77,
          "close": 2326.82,
          "volume": 15268.0948,
          "close_time": 1773748799999,
          "quote_volume": 35521620.761348,
          "trades": 171046,
          "taker_buy_base": 9543.1408,
          "taker_buy_quote": 22199147.224054
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 2326.81,
          "high": 2335.0,
          "low": 2312.77,
          "close": 2315.42,
          "volume": 14896.7218,
          "close_time": 1773752399999,
          "quote_volume": 34578098.190941,
          "trades": 222811,
          "taker_buy_base": 6906.7318,
          "taker_buy_quote": 16042382.027784
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 2315.42,
          "high": 2346.48,
          "low": 2313.41,
          "close": 2328.65,
          "volume": 26349.2284,
          "close_time": 1773755999999,
          "quote_volume": 61376972.961263,
          "trades": 397754,
          "taker_buy_base": 12714.7905,
          "taker_buy_quote": 29618412.642856
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 2328.66,
          "high": 2348.94,
          "low": 2318.94,
          "close": 2343.45,
          "volume": 29242.0135,
          "close_time": 1773759599999,
          "quote_volume": 68325077.466004,
          "trades": 396670,
          "taker_buy_base": 14916.5189,
          "taker_buy_quote": 34863239.9687
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 2343.45,
          "high": 2357.73,
          "low": 2304.27,
          "close": 2315.98,
          "volume": 34576.0959,
          "close_time": 1773763199999,
          "quote_volume": 80417245.231309,
          "trades": 454883,
          "taker_buy_base": 16000.7378,
          "taker_buy_quote": 37241587.629045
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 2315.98,
          "high": 2336.96,
          "low": 2312.44,
          "close": 2326.84,
          "volume": 17283.2355,
          "close_time": 1773766799999,
          "quote_volume": 40202228.286665,
          "trades": 275213,
          "taker_buy_base": 8194.7267,
          "taker_buy_quote": 19062574.462211
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 2326.85,
          "high": 2342.64,
          "low": 2320.6,
          "close": 2340.04,
          "volume": 12222.797,
          "close_time": 1773770399999,
          "quote_volume": 28511725.410053,
          "trades": 186989,
          "taker_buy_base": 6198.8245,
          "taker_buy_quote": 14464467.477066
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 2340.04,
          "high": 2342.7,
          "low": 2328.11,
          "close": 2332.98,
          "volume": 10802.8868,
          "close_time": 1773773999999,
          "quote_volume": 25247530.563515,
          "trades": 163907,
          "taker_buy_base": 4583.872,
          "taker_buy_quote": 10715370.997093
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 2332.98,
          "high": 2340.0,
          "low": 2317.0,
          "close": 2320.22,
          "volume": 10125.5071,
          "close_time": 1773777599999,
          "quote_volume": 23574823.859462,
          "trades": 156794,
          "taker_buy_base": 3951.5145,
          "taker_buy_quote": 9200213.706541
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 2320.22,
          "high": 2330.39,
          "low": 2317.68,
          "close": 2327.88,
          "volume": 7920.3514,
          "close_time": 1773781199999,
          "quote_volume": 18405083.424662,
          "trades": 91536,
          "taker_buy_base": 3551.9089,
          "taker_buy_quote": 8252394.078426
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 2327.88,
          "high": 2344.69,
          "low": 2327.88,
          "close": 2338.45,
          "volume": 8452.162,
          "close_time": 1773784799999,
          "quote_volume": 19758235.394161,
          "trades": 97369,
          "taker_buy_base": 3977.0173,
          "taker_buy_quote": 9298136.72456
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 2338.45,
          "high": 2342.11,
          "low": 2318.39,
          "close": 2329.54,
          "volume": 8924.0082,
          "close_time": 1773788399999,
          "quote_volume": 20786415.597858,
          "trades": 113436,
          "taker_buy_base": 3626.9319,
          "taker_buy_quote": 8449317.959943
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 2329.54,
          "high": 2333.11,
          "low": 2316.78,
          "close": 2317.39,
          "volume": 7390.8877,
          "close_time": 1773791999999,
          "quote_volume": 17181632.951593,
          "trades": 91830,
          "taker_buy_base": 3195.5014,
          "taker_buy_quote": 7429886.504599
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2317.38,
          "high": 2325.66,
          "low": 2307.0,
          "close": 2324.24,
          "volume": 11666.4174,
          "close_time": 1773795599999,
          "quote_volume": 27007534.18035,
          "trades": 167747,
          "taker_buy_base": 6054.0251,
          "taker_buy_quote": 14015457.865019
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 2324.24,
          "high": 2335.33,
          "low": 2323.17,
          "close": 2325.02,
          "volume": 7119.2733,
          "close_time": 1773799199999,
          "quote_volume": 16578902.185055,
          "trades": 127518,
          "taker_buy_base": 3397.483,
          "taker_buy_quote": 7912747.566839
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 2325.03,
          "high": 2341.3,
          "low": 2324.74,
          "close": 2331.49,
          "volume": 8007.8454,
          "close_time": 1773802799999,
          "quote_volume": 18692437.821224,
          "trades": 111447,
          "taker_buy_base": 3767.1516,
          "taker_buy_quote": 8795996.453692
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 2331.48,
          "high": 2350.0,
          "low": 2328.65,
          "close": 2340.61,
          "volume": 12961.3324,
          "close_time": 1773806399999,
          "quote_volume": 30332283.863883,
          "trades": 118368,
          "taker_buy_base": 7211.4542,
          "taker_buy_quote": 16882551.683703
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 2340.61,
          "high": 2342.0,
          "low": 2326.62,
          "close": 2327.51,
          "volume": 6998.1637,
          "close_time": 1773809999999,
          "quote_volume": 16329567.647208,
          "trades": 85206,
          "taker_buy_base": 2458.4387,
          "taker_buy_quote": 5734955.065934
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 2327.5,
          "high": 2330.97,
          "low": 2313.81,
          "close": 2318.42,
          "volume": 11045.5592,
          "close_time": 1773813599999,
          "quote_volume": 25665610.780152,
          "trades": 103666,
          "taker_buy_base": 3814.9875,
          "taker_buy_quote": 8864629.177452
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 2318.42,
          "high": 2331.14,
          "low": 2318.18,
          "close": 2322.73,
          "volume": 7129.4966,
          "close_time": 1773817199999,
          "quote_volume": 16576864.344675,
          "trades": 88813,
          "taker_buy_base": 4114.1458,
          "taker_buy_quote": 9566903.134238
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 2322.73,
          "high": 2323.22,
          "low": 2311.53,
          "close": 2317.74,
          "volume": 7584.7659,
          "close_time": 1773820799999,
          "quote_volume": 17579171.427144,
          "trades": 89111,
          "taker_buy_base": 3206.2446,
          "taker_buy_quote": 7429519.938208
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 2317.73,
          "high": 2325.5,
          "low": 2317.3,
          "close": 2322.59,
          "volume": 4961.8445,
          "close_time": 1773824399999,
          "quote_volume": 11517987.940551,
          "trades": 99466,
          "taker_buy_base": 2521.2972,
          "taker_buy_quote": 5852594.980075
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 2322.59,
          "high": 2333.62,
          "low": 2321.87,
          "close": 2329.27,
          "volume": 7538.4614,
          "close_time": 1773827999999,
          "quote_volume": 17551109.185114,
          "trades": 95398,
          "taker_buy_base": 3776.2393,
          "taker_buy_quote": 8791927.042092
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 2329.27,
          "high": 2331.99,
          "low": 2309.42,
          "close": 2312.83,
          "volume": 14463.1891,
          "close_time": 1773831599999,
          "quote_volume": 33559770.264142,
          "trades": 117763,
          "taker_buy_base": 5280.0637,
          "taker_buy_quote": 12247658.684435
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 2312.83,
          "high": 2319.16,
          "low": 2263.43,
          "close": 2269.34,
          "volume": 43820.6483,
          "close_time": 1773835199999,
          "quote_volume": 100101087.171634,
          "trades": 450193,
          "taker_buy_base": 19951.3111,
          "taker_buy_quote": 45542717.102441
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 2269.33,
          "high": 2270.5,
          "low": 2235.45,
          "close": 2237.49,
          "volume": 41031.3103,
          "close_time": 1773838799999,
          "quote_volume": 92356148.761245,
          "trades": 506776,
          "taker_buy_base": 18873.2276,
          "taker_buy_quote": 42475485.135712
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 2237.5,
          "high": 2244.9,
          "low": 2223.69,
          "close": 2235.68,
          "volume": 31025.6691,
          "close_time": 1773842399999,
          "quote_volume": 69353175.878672,
          "trades": 444813,
          "taker_buy_base": 15511.1483,
          "taker_buy_quote": 34675159.633583
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 2235.69,
          "high": 2237.21,
          "low": 2186.93,
          "close": 2190.27,
          "volume": 51230.1483,
          "close_time": 1773845999999,
          "quote_volume": 113210072.28664,
          "trades": 518354,
          "taker_buy_base": 22018.6675,
          "taker_buy_quote": 48684067.250347
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 2190.26,
          "high": 2196.23,
          "low": 2168.97,
          "close": 2187.66,
          "volume": 47106.9921,
          "close_time": 1773849599999,
          "quote_volume": 102838717.64144,
          "trades": 478398,
          "taker_buy_base": 22771.7916,
          "taker_buy_quote": 49731819.764952
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 2187.67,
          "high": 2190.93,
          "low": 2166.87,
          "close": 2181.0,
          "volume": 25173.853,
          "close_time": 1773853199999,
          "quote_volume": 54833163.121148,
          "trades": 301937,
          "taker_buy_base": 10717.8135,
          "taker_buy_quote": 23349991.74528
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 2181.0,
          "high": 2211.7,
          "low": 2176.99,
          "close": 2204.02,
          "volume": 25927.7863,
          "close_time": 1773856799999,
          "quote_volume": 56969370.641575,
          "trades": 282275,
          "taker_buy_base": 14864.0368,
          "taker_buy_quote": 32678034.502352
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 2204.02,
          "high": 2220.0,
          "low": 2176.0,
          "close": 2181.2,
          "volume": 32888.1753,
          "close_time": 1773860399999,
          "quote_volume": 72398611.715146,
          "trades": 504971,
          "taker_buy_base": 15190.91,
          "taker_buy_quote": 33469761.698946
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 2181.2,
          "high": 2196.57,
          "low": 2178.81,
          "close": 2185.85,
          "volume": 15080.6564,
          "close_time": 1773863999999,
          "quote_volume": 33011681.478364,
          "trades": 238651,
          "taker_buy_base": 6481.9112,
          "taker_buy_quote": 14190978.552828
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 2185.85,
          "high": 2194.78,
          "low": 2153.21,
          "close": 2187.36,
          "volume": 33883.3554,
          "close_time": 1773867599999,
          "quote_volume": 73618541.549447,
          "trades": 315065,
          "taker_buy_base": 16934.7264,
          "taker_buy_quote": 36796345.924038
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 2187.36,
          "high": 2206.87,
          "low": 2185.66,
          "close": 2202.49,
          "volume": 12999.5184,
          "close_time": 1773871199999,
          "quote_volume": 28565074.105911,
          "trades": 172641,
          "taker_buy_base": 7243.1496,
          "taker_buy_quote": 15916073.556248
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 2202.5,
          "high": 2203.5,
          "low": 2187.58,
          "close": 2194.41,
          "volume": 10013.8603,
          "close_time": 1773874799999,
          "quote_volume": 21957484.952032,
          "trades": 119504,
          "taker_buy_base": 4204.7914,
          "taker_buy_quote": 9218874.417728
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 2194.41,
          "high": 2206.88,
          "low": 2188.77,
          "close": 2203.39,
          "volume": 18382.5666,
          "close_time": 1773878399999,
          "quote_volume": 40418536.160502,
          "trades": 146856,
          "taker_buy_base": 11999.5749,
          "taker_buy_quote": 26390627.125916
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2203.39,
          "high": 2208.28,
          "low": 2190.86,
          "close": 2193.34,
          "volume": 12225.727,
          "close_time": 1773881999999,
          "quote_volume": 26872202.686624,
          "trades": 151129,
          "taker_buy_base": 5338.0325,
          "taker_buy_quote": 11734178.53827
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 2193.33,
          "high": 2201.98,
          "low": 2187.24,
          "close": 2196.92,
          "volume": 10063.2321,
          "close_time": 1773885599999,
          "quote_volume": 22088848.258075,
          "trades": 144110,
          "taker_buy_base": 4577.658,
          "taker_buy_quote": 10052045.918554
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 2196.93,
          "high": 2205.0,
          "low": 2188.94,
          "close": 2196.68,
          "volume": 6192.2136,
          "close_time": 1773889199999,
          "quote_volume": 13615164.564137,
          "trades": 135735,
          "taker_buy_base": 3230.158,
          "taker_buy_quote": 7100928.399779
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 2196.69,
          "high": 2233.72,
          "low": 2196.69,
          "close": 2212.29,
          "volume": 24098.4539,
          "close_time": 1773892799999,
          "quote_volume": 53444495.738725,
          "trades": 243635,
          "taker_buy_base": 12375.2963,
          "taker_buy_quote": 27448600.622613
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 2212.29,
          "high": 2213.11,
          "low": 2190.83,
          "close": 2193.61,
          "volume": 9828.265,
          "close_time": 1773896399999,
          "quote_volume": 21617948.450778,
          "trades": 184319,
          "taker_buy_base": 4507.5721,
          "taker_buy_quote": 9914895.262543
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 2193.62,
          "high": 2198.5,
          "low": 2186.67,
          "close": 2189.14,
          "volume": 6929.8877,
          "close_time": 1773899999999,
          "quote_volume": 15184939.373945,
          "trades": 130127,
          "taker_buy_base": 2719.343,
          "taker_buy_quote": 5959608.16167
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 2189.14,
          "high": 2195.7,
          "low": 2177.79,
          "close": 2180.64,
          "volume": 16389.5626,
          "close_time": 1773903599999,
          "quote_volume": 35813498.810606,
          "trades": 200600,
          "taker_buy_base": 6553.8375,
          "taker_buy_quote": 14321761.396965
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 2180.65,
          "high": 2182.0,
          "low": 2143.14,
          "close": 2166.68,
          "volume": 46063.5714,
          "close_time": 1773907199999,
          "quote_volume": 99617283.161702,
          "trades": 437905,
          "taker_buy_base": 21839.4955,
          "taker_buy_quote": 47252149.403556
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 2166.68,
          "high": 2170.99,
          "low": 2158.09,
          "close": 2160.66,
          "volume": 14135.1619,
          "close_time": 1773910799999,
          "quote_volume": 30585690.788773,
          "trades": 219893,
          "taker_buy_base": 7247.3268,
          "taker_buy_quote": 15681806.358487
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 2160.65,
          "high": 2191.16,
          "low": 2159.99,
          "close": 2189.42,
          "volume": 34822.2119,
          "close_time": 1773914399999,
          "quote_volume": 75849450.616267,
          "trades": 300448,
          "taker_buy_base": 15705.3607,
          "taker_buy_quote": 34183446.181316
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 2189.43,
          "high": 2192.07,
          "low": 2172.48,
          "close": 2172.76,
          "volume": 8226.4387,
          "close_time": 1773917999999,
          "quote_volume": 17948226.576977,
          "trades": 142550,
          "taker_buy_base": 4058.8257,
          "taker_buy_quote": 8858330.694202
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 2172.76,
          "high": 2177.58,
          "low": 2165.83,
          "close": 2166.92,
          "volume": 8602.233,
          "close_time": 1773921599999,
          "quote_volume": 18673290.140862,
          "trades": 141578,
          "taker_buy_base": 4726.2268,
          "taker_buy_quote": 10260276.605545
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 2166.92,
          "high": 2167.48,
          "low": 2130.16,
          "close": 2132.45,
          "volume": 24789.6612,
          "close_time": 1773925199999,
          "quote_volume": 53230849.086621,
          "trades": 305522,
          "taker_buy_base": 9560.8448,
          "taker_buy_quote": 20541777.737483
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 2132.45,
          "high": 2143.16,
          "low": 2110.9,
          "close": 2137.49,
          "volume": 61210.5376,
          "close_time": 1773928799999,
          "quote_volume": 130158128.683024,
          "trades": 674517,
          "taker_buy_base": 26588.461,
          "taker_buy_quote": 56564544.987396
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 2137.5,
          "high": 2147.26,
          "low": 2102.16,
          "close": 2121.68,
          "volume": 44113.7835,
          "close_time": 1773932399999,
          "quote_volume": 93525438.980039,
          "trades": 542195,
          "taker_buy_base": 18972.0728,
          "taker_buy_quote": 40231072.831798
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 2121.67,
          "high": 2136.79,
          "low": 2099.38,
          "close": 2118.81,
          "volume": 35200.3392,
          "close_time": 1773935999999,
          "quote_volume": 74523158.710907,
          "trades": 454618,
          "taker_buy_base": 15341.6122,
          "taker_buy_quote": 32502299.832668
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 2118.81,
          "high": 2121.95,
          "low": 2106.44,
          "close": 2115.09,
          "volume": 34288.2759,
          "close_time": 1773939599999,
          "quote_volume": 72501361.564568,
          "trades": 334238,
          "taker_buy_base": 21069.6537,
          "taker_buy_quote": 44558158.654596
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 2115.08,
          "high": 2131.7,
          "low": 2104.87,
          "close": 2126.96,
          "volume": 15221.908,
          "close_time": 1773943199999,
          "quote_volume": 32258260.040578,
          "trades": 255214,
          "taker_buy_base": 8194.8273,
          "taker_buy_quote": 17376242.329498
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 2126.97,
          "high": 2129.48,
          "low": 2114.31,
          "close": 2125.04,
          "volume": 7902.9561,
          "close_time": 1773946799999,
          "quote_volume": 16761223.208199,
          "trades": 151270,
          "taker_buy_base": 4212.1707,
          "taker_buy_quote": 8932942.563841
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 2125.04,
          "high": 2156.92,
          "low": 2125.04,
          "close": 2141.19,
          "volume": 28980.1593,
          "close_time": 1773950399999,
          "quote_volume": 62148223.597762,
          "trades": 440536,
          "taker_buy_base": 16579.2759,
          "taker_buy_quote": 35558680.545469
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 2141.18,
          "high": 2152.8,
          "low": 2139.39,
          "close": 2146.35,
          "volume": 8053.483,
          "close_time": 1773953999999,
          "quote_volume": 17276776.035241,
          "trades": 114812,
          "taker_buy_base": 4317.3026,
          "taker_buy_quote": 9262085.497213
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 2146.35,
          "high": 2155.62,
          "low": 2145.16,
          "close": 2149.95,
          "volume": 9694.9183,
          "close_time": 1773957599999,
          "quote_volume": 20845099.924217,
          "trades": 123068,
          "taker_buy_base": 5254.3274,
          "taker_buy_quote": 11297443.148071
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 2149.95,
          "high": 2152.36,
          "low": 2133.08,
          "close": 2140.08,
          "volume": 12230.9541,
          "close_time": 1773961199999,
          "quote_volume": 26211149.396537,
          "trades": 164719,
          "taker_buy_base": 6240.7245,
          "taker_buy_quote": 13375437.887199
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 2140.08,
          "high": 2147.48,
          "low": 2130.57,
          "close": 2137.81,
          "volume": 11527.744,
          "close_time": 1773964799999,
          "quote_volume": 24656353.262557,
          "trades": 149422,
          "taker_buy_base": 6272.773,
          "taker_buy_quote": 13414550.585729
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2137.82,
          "high": 2149.0,
          "low": 2134.72,
          "close": 2145.6,
          "volume": 9477.5198,
          "close_time": 1773968399999,
          "quote_volume": 20319397.568936,
          "trades": 162677,
          "taker_buy_base": 5959.1309,
          "taker_buy_quote": 12776806.638786
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 2145.61,
          "high": 2160.78,
          "low": 2145.1,
          "close": 2150.88,
          "volume": 15224.7082,
          "close_time": 1773971999999,
          "quote_volume": 32800242.874426,
          "trades": 178861,
          "taker_buy_base": 9826.3591,
          "taker_buy_quote": 21170975.815908
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 2150.89,
          "high": 2151.77,
          "low": 2132.69,
          "close": 2144.44,
          "volume": 12247.0988,
          "close_time": 1773975599999,
          "quote_volume": 26234604.045238,
          "trades": 148686,
          "taker_buy_base": 5491.4064,
          "taker_buy_quote": 11762799.123952
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 2144.45,
          "high": 2157.08,
          "low": 2143.61,
          "close": 2151.38,
          "volume": 7545.4335,
          "close_time": 1773979199999,
          "quote_volume": 16228610.644036,
          "trades": 130785,
          "taker_buy_base": 3873.4858,
          "taker_buy_quote": 8330597.451506
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 2151.38,
          "high": 2159.24,
          "low": 2139.18,
          "close": 2148.38,
          "volume": 10683.1639,
          "close_time": 1773982799999,
          "quote_volume": 22961711.896338,
          "trades": 133083,
          "taker_buy_base": 5008.5708,
          "taker_buy_quote": 10764613.435815
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 2148.39,
          "high": 2151.92,
          "low": 2137.73,
          "close": 2140.37,
          "volume": 6696.9482,
          "close_time": 1773986399999,
          "quote_volume": 14366120.94892,
          "trades": 119406,
          "taker_buy_base": 3537.8847,
          "taker_buy_quote": 7591299.613857
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 2140.38,
          "high": 2141.78,
          "low": 2132.06,
          "close": 2136.61,
          "volume": 7941.355,
          "close_time": 1773989999999,
          "quote_volume": 16971552.188107,
          "trades": 125919,
          "taker_buy_base": 4165.2081,
          "taker_buy_quote": 8901815.963668
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 2136.61,
          "high": 2153.4,
          "low": 2121.25,
          "close": 2150.54,
          "volume": 17958.4824,
          "close_time": 1773993599999,
          "quote_volume": 38408926.583007,
          "trades": 196060,
          "taker_buy_base": 10292.9973,
          "taker_buy_quote": 22020470.230025
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 2150.53,
          "high": 2176.84,
          "low": 2146.71,
          "close": 2164.2,
          "volume": 21588.2621,
          "close_time": 1773997199999,
          "quote_volume": 46753537.670436,
          "trades": 275056,
          "taker_buy_base": 13348.6702,
          "taker_buy_quote": 28912096.287209
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 2164.19,
          "high": 2164.19,
          "low": 2134.95,
          "close": 2141.21,
          "volume": 16374.6285,
          "close_time": 1774000799999,
          "quote_volume": 35174852.876124,
          "trades": 247143,
          "taker_buy_base": 8194.4723,
          "taker_buy_quote": 17603202.931985
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 2141.21,
          "high": 2151.27,
          "low": 2131.56,
          "close": 2148.38,
          "volume": 10311.9047,
          "close_time": 1774004399999,
          "quote_volume": 22065624.061156,
          "trades": 166239,
          "taker_buy_base": 5138.1591,
          "taker_buy_quote": 10996262.067396
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 2148.38,
          "high": 2158.69,
          "low": 2135.0,
          "close": 2141.5,
          "volume": 13415.6096,
          "close_time": 1774007999999,
          "quote_volume": 28814256.519262,
          "trades": 153707,
          "taker_buy_base": 5828.6724,
          "taker_buy_quote": 12519552.547023
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 2141.49,
          "high": 2152.74,
          "low": 2135.37,
          "close": 2141.13,
          "volume": 8711.1423,
          "close_time": 1774011599999,
          "quote_volume": 18672080.925275,
          "trades": 164203,
          "taker_buy_base": 4616.5785,
          "taker_buy_quote": 9895881.646484
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 2141.13,
          "high": 2152.64,
          "low": 2123.18,
          "close": 2127.39,
          "volume": 18804.5296,
          "close_time": 1774015199999,
          "quote_volume": 40166021.421816,
          "trades": 391938,
          "taker_buy_base": 9797.4007,
          "taker_buy_quote": 20933426.69511
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 2127.39,
          "high": 2147.74,
          "low": 2116.88,
          "close": 2129.3,
          "volume": 25684.6291,
          "close_time": 1774018799999,
          "quote_volume": 54737106.391329,
          "trades": 474949,
          "taker_buy_base": 14236.2328,
          "taker_buy_quote": 30348138.99564
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 2129.3,
          "high": 2138.78,
          "low": 2120.33,
          "close": 2134.01,
          "volume": 15282.994,
          "close_time": 1774022399999,
          "quote_volume": 32549675.967652,
          "trades": 289463,
          "taker_buy_base": 8291.3074,
          "taker_buy_quote": 17662841.582391
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 2134.0,
          "high": 2144.76,
          "low": 2130.58,
          "close": 2137.31,
          "volume": 10515.1938,
          "close_time": 1774025999999,
          "quote_volume": 22479394.660875,
          "trades": 202250,
          "taker_buy_base": 6242.5082,
          "taker_buy_quote": 13344964.984495
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 2137.32,
          "high": 2141.16,
          "low": 2119.72,
          "close": 2136.69,
          "volume": 9903.9451,
          "close_time": 1774029599999,
          "quote_volume": 21101699.066039,
          "trades": 185162,
          "taker_buy_base": 4666.1316,
          "taker_buy_quote": 9945707.612296
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 2136.7,
          "high": 2137.67,
          "low": 2117.41,
          "close": 2123.29,
          "volume": 12289.6719,
          "close_time": 1774033199999,
          "quote_volume": 26127726.407723,
          "trades": 179579,
          "taker_buy_base": 5922.0204,
          "taker_buy_quote": 12588814.306083
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 2123.29,
          "high": 2134.97,
          "low": 2117.5,
          "close": 2132.91,
          "volume": 12300.9312,
          "close_time": 1774036799999,
          "quote_volume": 26147800.08814,
          "trades": 187350,
          "taker_buy_base": 6484.4286,
          "taker_buy_quote": 13784510.420476
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 2132.91,
          "high": 2137.0,
          "low": 2123.96,
          "close": 2133.25,
          "volume": 6221.3872,
          "close_time": 1774040399999,
          "quote_volume": 13259358.609596,
          "trades": 101065,
          "taker_buy_base": 3621.9113,
          "taker_buy_quote": 7719682.502258
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 2133.25,
          "high": 2157.25,
          "low": 2130.83,
          "close": 2147.53,
          "volume": 13961.4019,
          "close_time": 1774043999999,
          "quote_volume": 29966345.208741,
          "trades": 151297,
          "taker_buy_base": 8247.6587,
          "taker_buy_quote": 17697229.758878
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 2147.53,
          "high": 2168.0,
          "low": 2147.53,
          "close": 2154.71,
          "volume": 12246.0432,
          "close_time": 1774047599999,
          "quote_volume": 26444501.208887,
          "trades": 140348,
          "taker_buy_base": 7036.8335,
          "taker_buy_quote": 15195673.489214
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 2154.7,
          "high": 2155.72,
          "low": 2143.16,
          "close": 2146.22,
          "volume": 4769.1938,
          "close_time": 1774051199999,
          "quote_volume": 10244380.298595,
          "trades": 90146,
          "taker_buy_base": 2372.1152,
          "taker_buy_quote": 5094822.496455
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2146.21,
          "high": 2156.77,
          "low": 2144.24,
          "close": 2153.3,
          "volume": 6542.3128,
          "close_time": 1774054799999,
          "quote_volume": 14069300.931876,
          "trades": 89722,
          "taker_buy_base": 3725.817,
          "taker_buy_quote": 8014207.367936
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 2153.3,
          "high": 2159.87,
          "low": 2147.35,
          "close": 2147.55,
          "volume": 4294.0714,
          "close_time": 1774058399999,
          "quote_volume": 9245399.80402,
          "trades": 68806,
          "taker_buy_base": 1919.6397,
          "taker_buy_quote": 4134362.679905
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 2147.54,
          "high": 2156.32,
          "low": 2146.35,
          "close": 2154.9,
          "volume": 2628.7681,
          "close_time": 1774061999999,
          "quote_volume": 5653928.687479,
          "trades": 54549,
          "taker_buy_base": 1202.5445,
          "taker_buy_quote": 2587036.612804
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 2154.89,
          "high": 2155.95,
          "low": 2150.99,
          "close": 2153.6,
          "volume": 2251.5862,
          "close_time": 1774065599999,
          "quote_volume": 4847776.804594,
          "trades": 36773,
          "taker_buy_base": 1076.7306,
          "taker_buy_quote": 2318271.564917
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 2153.59,
          "high": 2158.19,
          "low": 2150.36,
          "close": 2151.75,
          "volume": 4075.4141,
          "close_time": 1774069199999,
          "quote_volume": 8780787.187969,
          "trades": 49834,
          "taker_buy_base": 1914.2078,
          "taker_buy_quote": 4125386.299001
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 2151.76,
          "high": 2160.0,
          "low": 2151.75,
          "close": 2153.39,
          "volume": 6665.2561,
          "close_time": 1774072799999,
          "quote_volume": 14365517.435413,
          "trades": 43320,
          "taker_buy_base": 4004.2366,
          "taker_buy_quote": 8630877.28657
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 2153.39,
          "high": 2156.49,
          "low": 2152.28,
          "close": 2155.8,
          "volume": 2211.7065,
          "close_time": 1774076399999,
          "quote_volume": 4764788.46327,
          "trades": 35015,
          "taker_buy_base": 1327.8243,
          "taker_buy_quote": 2860544.543541
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 2155.81,
          "high": 2161.34,
          "low": 2153.72,
          "close": 2155.67,
          "volume": 3541.8064,
          "close_time": 1774079999999,
          "quote_volume": 7641145.734588,
          "trades": 40199,
          "taker_buy_base": 1786.6339,
          "taker_buy_quote": 3854969.899198
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 2155.67,
          "high": 2157.22,
          "low": 2149.57,
          "close": 2154.0,
          "volume": 3571.4994,
          "close_time": 1774083599999,
          "quote_volume": 7690415.233102,
          "trades": 44264,
          "taker_buy_base": 1432.7434,
          "taker_buy_quote": 3085481.300034
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 2153.99,
          "high": 2159.0,
          "low": 2153.8,
          "close": 2158.77,
          "volume": 4558.6368,
          "close_time": 1774087199999,
          "quote_volume": 9832425.57797,
          "trades": 45048,
          "taker_buy_base": 2641.0454,
          "taker_buy_quote": 5695981.333505
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 2158.77,
          "high": 2159.52,
          "low": 2153.05,
          "close": 2154.34,
          "volume": 2279.3326,
          "close_time": 1774090799999,
          "quote_volume": 4913925.781277,
          "trades": 32441,
          "taker_buy_base": 1186.8311,
          "taker_buy_quote": 2558558.878987
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 2154.34,
          "high": 2157.91,
          "low": 2153.0,
          "close": 2157.37,
          "volume": 1630.6651,
          "close_time": 1774094399999,
          "quote_volume": 3515004.044844,
          "trades": 23594,
          "taker_buy_base": 794.1662,
          "taker_buy_quote": 1711821.84099
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 2157.37,
          "high": 2160.62,
          "low": 2156.76,
          "close": 2157.98,
          "volume": 2567.7216,
          "close_time": 1774097999999,
          "quote_volume": 5543179.480488,
          "trades": 30728,
          "taker_buy_base": 1626.3728,
          "taker_buy_quote": 3511262.958073
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 2157.98,
          "high": 2159.79,
          "low": 2155.0,
          "close": 2155.86,
          "volume": 1853.6867,
          "close_time": 1774101599999,
          "quote_volume": 3997749.988166,
          "trades": 33070,
          "taker_buy_base": 916.7321,
          "taker_buy_quote": 1976864.783148
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 2155.86,
          "high": 2168.27,
          "low": 2150.61,
          "close": 2152.13,
          "volume": 8218.2346,
          "close_time": 1774105199999,
          "quote_volume": 17757152.847583,
          "trades": 86746,
          "taker_buy_base": 4237.9627,
          "taker_buy_quote": 9159309.442788
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 2152.13,
          "high": 2157.58,
          "low": 2146.45,
          "close": 2155.12,
          "volume": 7311.5105,
          "close_time": 1774108799999,
          "quote_volume": 15734641.111903,
          "trades": 74579,
          "taker_buy_base": 3646.9714,
          "taker_buy_quote": 7849698.704094
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 2155.13,
          "high": 2155.58,
          "low": 2144.67,
          "close": 2146.65,
          "volume": 5011.8088,
          "close_time": 1774112399999,
          "quote_volume": 10777364.373973,
          "trades": 63678,
          "taker_buy_base": 1776.457,
          "taker_buy_quote": 3819597.950129
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 2146.64,
          "high": 2150.61,
          "low": 2142.01,
          "close": 2148.56,
          "volume": 3222.349,
          "close_time": 1774115999999,
          "quote_volume": 6918175.825545,
          "trades": 41327,
          "taker_buy_base": 1748.0629,
          "taker_buy_quote": 3753893.500133
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 2148.56,
          "high": 2155.64,
          "low": 2147.79,
          "close": 2151.46,
          "volume": 2747.2698,
          "close_time": 1774119599999,
          "quote_volume": 5911230.593365,
          "trades": 34112,
          "taker_buy_base": 1585.2024,
          "taker_buy_quote": 3410742.097429
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 2151.47,
          "high": 2153.03,
          "low": 2149.06,
          "close": 2152.16,
          "volume": 2984.2132,
          "close_time": 1774123199999,
          "quote_volume": 6421850.052992,
          "trades": 25331,
          "taker_buy_base": 2119.5939,
          "taker_buy_quote": 4561916.58529
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 2152.17,
          "high": 2156.59,
          "low": 2150.41,
          "close": 2155.67,
          "volume": 2702.1336,
          "close_time": 1774126799999,
          "quote_volume": 5821324.793413,
          "trades": 31882,
          "taker_buy_base": 1520.1777,
          "taker_buy_quote": 3274994.500657
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 2155.67,
          "high": 2157.0,
          "low": 2152.21,
          "close": 2153.7,
          "volume": 2883.6209,
          "close_time": 1774130399999,
          "quote_volume": 6211755.621987,
          "trades": 28995,
          "taker_buy_base": 1328.5928,
          "taker_buy_quote": 2861714.116005
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 2153.69,
          "high": 2153.69,
          "low": 2149.36,
          "close": 2149.94,
          "volume": 2656.0382,
          "close_time": 1774133999999,
          "quote_volume": 5714162.508533,
          "trades": 33102,
          "taker_buy_base": 1150.1809,
          "taker_buy_quote": 2474575.592123
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 2149.93,
          "high": 2149.93,
          "low": 2070.78,
          "close": 2084.87,
          "volume": 46149.8222,
          "close_time": 1774137599999,
          "quote_volume": 97015607.832553,
          "trades": 328348,
          "taker_buy_base": 18580.8541,
          "taker_buy_quote": 38992564.397628
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2084.86,
          "high": 2095.43,
          "low": 2050.12,
          "close": 2087.67,
          "volume": 60906.6793,
          "close_time": 1774141199999,
          "quote_volume": 126344070.674487,
          "trades": 542526,
          "taker_buy_base": 28143.3387,
          "taker_buy_quote": 58403715.411902
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 2087.68,
          "high": 2094.49,
          "low": 2082.0,
          "close": 2091.36,
          "volume": 19598.971,
          "close_time": 1774144799999,
          "quote_volume": 40932605.776496,
          "trades": 175757,
          "taker_buy_base": 9445.0249,
          "taker_buy_quote": 19726488.82884
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 2091.37,
          "high": 2109.36,
          "low": 2088.0,
          "close": 2102.29,
          "volume": 14239.972,
          "close_time": 1774148399999,
          "quote_volume": 29898698.105437,
          "trades": 159589,
          "taker_buy_base": 8351.3371,
          "taker_buy_quote": 17537152.344326
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 2102.29,
          "high": 2127.21,
          "low": 2098.09,
          "close": 2113.83,
          "volume": 14776.026,
          "close_time": 1774151999999,
          "quote_volume": 31240481.294341,
          "trades": 169473,
          "taker_buy_base": 7941.838,
          "taker_buy_quote": 16794234.110114
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 2113.83,
          "high": 2122.94,
          "low": 2106.36,
          "close": 2119.39,
          "volume": 12384.6709,
          "close_time": 1774155599999,
          "quote_volume": 26209033.547705,
          "trades": 137844,
          "taker_buy_base": 7071.5366,
          "taker_buy_quote": 14967631.353261
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 2119.39,
          "high": 2120.94,
          "low": 2112.71,
          "close": 2113.0,
          "volume": 6294.291,
          "close_time": 1774159199999,
          "quote_volume": 13324502.807801,
          "trades": 75445,
          "taker_buy_base": 3211.0047,
          "taker_buy_quote": 6797926.26585
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 2113.01,
          "high": 2113.34,
          "low": 2106.99,
          "close": 2108.76,
          "volume": 5445.3323,
          "close_time": 1774162799999,
          "quote_volume": 11489700.895461,
          "trades": 71034,
          "taker_buy_base": 2512.7983,
          "taker_buy_quote": 5301772.018546
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 2108.76,
          "high": 2112.05,
          "low": 2092.35,
          "close": 2093.38,
          "volume": 8519.3386,
          "close_time": 1774166399999,
          "quote_volume": 17908960.061192,
          "trades": 90101,
          "taker_buy_base": 3444.7512,
          "taker_buy_quote": 7245744.750128
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 2093.4,
          "high": 2095.89,
          "low": 2074.36,
          "close": 2086.5,
          "volume": 19423.7011,
          "close_time": 1774169999999,
          "quote_volume": 40487864.067435,
          "trades": 206914,
          "taker_buy_base": 8500.6641,
          "taker_buy_quote": 17716227.755963
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 2086.5,
          "high": 2096.82,
          "low": 2079.9,
          "close": 2085.09,
          "volume": 8961.7476,
          "close_time": 1774173599999,
          "quote_volume": 18699513.529554,
          "trades": 128416,
          "taker_buy_base": 4481.4078,
          "taker_buy_quote": 9352950.970426
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 2085.1,
          "high": 2086.95,
          "low": 2077.33,
          "close": 2081.45,
          "volume": 4126.7486,
          "close_time": 1774177199999,
          "quote_volume": 8589836.479561,
          "trades": 76378,
          "taker_buy_base": 2010.4189,
          "taker_buy_quote": 4184708.276746
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 2081.44,
          "high": 2083.8,
          "low": 2066.97,
          "close": 2069.98,
          "volume": 10550.3382,
          "close_time": 1774180799999,
          "quote_volume": 21891660.241272,
          "trades": 138921,
          "taker_buy_base": 4955.0783,
          "taker_buy_quote": 10282938.400794
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 2069.97,
          "high": 2088.44,
          "low": 2068.37,
          "close": 2082.44,
          "volume": 9735.6395,
          "close_time": 1774184399999,
          "quote_volume": 20240792.956242,
          "trades": 132363,
          "taker_buy_base": 5389.5409,
          "taker_buy_quote": 11206767.196434
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 2082.44,
          "high": 2092.63,
          "low": 2072.77,
          "close": 2078.71,
          "volume": 10405.0132,
          "close_time": 1774187999999,
          "quote_volume": 21680023.181939,
          "trades": 126414,
          "taker_buy_base": 5877.3461,
          "taker_buy_quote": 12249555.524061
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 2078.71,
          "high": 2085.19,
          "low": 2071.67,
          "close": 2078.14,
          "volume": 8042.3438,
          "close_time": 1774191599999,
          "quote_volume": 16724857.750047,
          "trades": 87697,
          "taker_buy_base": 4225.7328,
          "taker_buy_quote": 8788049.946
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 2078.14,
          "high": 2084.58,
          "low": 2075.67,
          "close": 2083.1,
          "volume": 6131.2916,
          "close_time": 1774195199999,
          "quote_volume": 12754542.595408,
          "trades": 76233,
          "taker_buy_base": 3740.371,
          "taker_buy_quote": 7780921.235518
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 2083.1,
          "high": 2084.45,
          "low": 2077.88,
          "close": 2082.09,
          "volume": 4105.4424,
          "close_time": 1774198799999,
          "quote_volume": 8544645.765342,
          "trades": 61714,
          "taker_buy_base": 2392.0397,
          "taker_buy_quote": 4978835.680209
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 2082.1,
          "high": 2084.35,
          "low": 2077.41,
          "close": 2079.61,
          "volume": 4053.7866,
          "close_time": 1774202399999,
          "quote_volume": 8436032.125735,
          "trades": 53702,
          "taker_buy_base": 2374.6574,
          "taker_buy_quote": 4941725.077346
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 2079.6,
          "high": 2080.41,
          "low": 2057.0,
          "close": 2072.27,
          "volume": 10621.5786,
          "close_time": 1774205999999,
          "quote_volume": 21971973.738489,
          "trades": 111987,
          "taker_buy_base": 4348.4519,
          "taker_buy_quote": 8994763.765689
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 2072.26,
          "high": 2072.7,
          "low": 2054.35,
          "close": 2063.21,
          "volume": 9191.561,
          "close_time": 1774209599999,
          "quote_volume": 18956322.628633,
          "trades": 116776,
          "taker_buy_base": 3908.9778,
          "taker_buy_quote": 8062051.648139
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 2063.22,
          "high": 2072.25,
          "low": 2056.35,
          "close": 2058.58,
          "volume": 7564.978,
          "close_time": 1774213199999,
          "quote_volume": 15611132.315792,
          "trades": 95006,
          "taker_buy_base": 3672.5281,
          "taker_buy_quote": 7579635.719591
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 2058.58,
          "high": 2060.51,
          "low": 2026.0,
          "close": 2045.96,
          "volume": 28928.4862,
          "close_time": 1774216799999,
          "quote_volume": 59025315.628274,
          "trades": 303139,
          "taker_buy_base": 14519.1526,
          "taker_buy_quote": 29620874.214827
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 2045.96,
          "high": 2065.65,
          "low": 2032.57,
          "close": 2062.67,
          "volume": 18597.5679,
          "close_time": 1774220399999,
          "quote_volume": 38138587.377892,
          "trades": 281482,
          "taker_buy_base": 9039.3231,
          "taker_buy_quote": 18545889.605444
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 2062.68,
          "high": 2074.16,
          "low": 2051.27,
          "close": 2053.89,
          "volume": 10465.0518,
          "close_time": 1774223999999,
          "quote_volume": 21583623.114259,
          "trades": 158946,
          "taker_buy_base": 4788.3856,
          "taker_buy_quote": 9881324.625524
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2053.9,
          "high": 2063.08,
          "low": 2035.69,
          "close": 2043.31,
          "volume": 16767.3544,
          "close_time": 1774227599999,
          "quote_volume": 34358211.671021,
          "trades": 261581,
          "taker_buy_base": 7439.7267,
          "taker_buy_quote": 15248609.525524
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 2043.31,
          "high": 2062.38,
          "low": 2039.46,
          "close": 2047.69,
          "volume": 10349.8409,
          "close_time": 1774231199999,
          "quote_volume": 21249646.966739,
          "trades": 191463,
          "taker_buy_base": 5662.2647,
          "taker_buy_quote": 11626251.723571
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 2047.7,
          "high": 2070.24,
          "low": 2046.72,
          "close": 2063.42,
          "volume": 13332.4456,
          "close_time": 1774234799999,
          "quote_volume": 27441745.096063,
          "trades": 176012,
          "taker_buy_base": 8133.6606,
          "taker_buy_quote": 16741993.851529
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 2063.42,
          "high": 2072.33,
          "low": 2051.67,
          "close": 2052.54,
          "volume": 5643.8482,
          "close_time": 1774238399999,
          "quote_volume": 11628768.406645,
          "trades": 119641,
          "taker_buy_base": 2805.051,
          "taker_buy_quote": 5781464.619355
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 2052.53,
          "high": 2066.21,
          "low": 2050.64,
          "close": 2065.47,
          "volume": 5965.3924,
          "close_time": 1774241999999,
          "quote_volume": 12274317.812459,
          "trades": 95712,
          "taker_buy_base": 3247.7355,
          "taker_buy_quote": 6684000.714055
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 2065.47,
          "high": 2072.11,
          "low": 2060.71,
          "close": 2069.27,
          "volume": 10766.366,
          "close_time": 1774245599999,
          "quote_volume": 22248344.683413,
          "trades": 136055,
          "taker_buy_base": 5579.803,
          "taker_buy_quote": 11532594.01913
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 2069.26,
          "high": 2069.26,
          "low": 2028.47,
          "close": 2037.3,
          "volume": 19415.6757,
          "close_time": 1774249199999,
          "quote_volume": 39681674.309806,
          "trades": 229139,
          "taker_buy_base": 8426.6469,
          "taker_buy_quote": 17221888.571041
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 2037.31,
          "high": 2050.0,
          "low": 2023.04,
          "close": 2044.72,
          "volume": 21368.5951,
          "close_time": 1774252799999,
          "quote_volume": 43546328.218233,
          "trades": 245679,
          "taker_buy_base": 12077.7168,
          "taker_buy_quote": 24619158.126058
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 2044.73,
          "high": 2059.16,
          "low": 2044.2,
          "close": 2048.02,
          "volume": 12995.6197,
          "close_time": 1774256399999,
          "quote_volume": 26674974.227395,
          "trades": 208409,
          "taker_buy_base": 6555.3217,
          "taker_buy_quote": 13456023.709728
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 2048.01,
          "high": 2049.13,
          "low": 2028.2,
          "close": 2043.63,
          "volume": 9832.2152,
          "close_time": 1774259999999,
          "quote_volume": 20043842.027249,
          "trades": 182947,
          "taker_buy_base": 4800.0457,
          "taker_buy_quote": 9787533.230649
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 2043.64,
          "high": 2054.04,
          "low": 2040.39,
          "close": 2049.04,
          "volume": 7896.0738,
          "close_time": 1774263599999,
          "quote_volume": 16157383.878114,
          "trades": 150332,
          "taker_buy_base": 4291.6453,
          "taker_buy_quote": 8781329.613064
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 2049.04,
          "high": 2198.57,
          "low": 2049.04,
          "close": 2134.78,
          "volume": 161423.301,
          "close_time": 1774267199999,
          "quote_volume": 347603241.960259,
          "trades": 1297261,
          "taker_buy_base": 81532.9602,
          "taker_buy_quote": 175455013.049907
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 2134.78,
          "high": 2147.85,
          "low": 2107.43,
          "close": 2144.27,
          "volume": 57914.7074,
          "close_time": 1774270799999,
          "quote_volume": 123209643.325954,
          "trades": 678054,
          "taker_buy_base": 26538.2757,
          "taker_buy_quote": 56481499.385871
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 2144.27,
          "high": 2189.0,
          "low": 2140.11,
          "close": 2185.64,
          "volume": 55730.5571,
          "close_time": 1774274399999,
          "quote_volume": 120518496.79013,
          "trades": 657822,
          "taker_buy_base": 33367.6112,
          "taker_buy_quote": 72187264.872831
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 2185.65,
          "high": 2192.44,
          "low": 2169.28,
          "close": 2181.16,
          "volume": 41862.2559,
          "close_time": 1774277999999,
          "quote_volume": 91317771.489224,
          "trades": 514187,
          "taker_buy_base": 19825.2599,
          "taker_buy_quote": 43252894.370976
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 2181.16,
          "high": 2188.09,
          "low": 2124.75,
          "close": 2128.45,
          "volume": 43736.4088,
          "close_time": 1774281599999,
          "quote_volume": 94316119.752147,
          "trades": 478144,
          "taker_buy_base": 19689.669,
          "taker_buy_quote": 42447150.847395
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 2128.46,
          "high": 2142.72,
          "low": 2117.77,
          "close": 2135.88,
          "volume": 35608.735,
          "close_time": 1774285199999,
          "quote_volume": 75847924.112306,
          "trades": 486911,
          "taker_buy_base": 16947.6341,
          "taker_buy_quote": 36105158.367746
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 2135.88,
          "high": 2158.54,
          "low": 2124.57,
          "close": 2152.71,
          "volume": 21257.7461,
          "close_time": 1774288799999,
          "quote_volume": 45580334.798711,
          "trades": 325766,
          "taker_buy_base": 11482.2099,
          "taker_buy_quote": 24634010.50269
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 2152.71,
          "high": 2171.76,
          "low": 2145.71,
          "close": 2168.72,
          "volume": 17410.1043,
          "close_time": 1774292399999,
          "quote_volume": 37575437.716692,
          "trades": 269056,
          "taker_buy_base": 10042.08,
          "taker_buy_quote": 21684287.663788
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 2168.72,
          "high": 2178.74,
          "low": 2150.48,
          "close": 2154.46,
          "volume": 18734.4909,
          "close_time": 1774295999999,
          "quote_volume": 40559044.682161,
          "trades": 215565,
          "taker_buy_base": 9121.046,
          "taker_buy_quote": 19756576.600219
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 2154.45,
          "high": 2166.81,
          "low": 2150.71,
          "close": 2161.49,
          "volume": 6247.911,
          "close_time": 1774299599999,
          "quote_volume": 13493741.371439,
          "trades": 93983,
          "taker_buy_base": 3131.3906,
          "taker_buy_quote": 6763744.129993
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 2161.49,
          "high": 2163.8,
          "low": 2154.57,
          "close": 2157.7,
          "volume": 5220.5419,
          "close_time": 1774303199999,
          "quote_volume": 11272715.426785,
          "trades": 67154,
          "taker_buy_base": 2502.1097,
          "taker_buy_quote": 5402323.93664
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 2157.7,
          "high": 2159.61,
          "low": 2143.94,
          "close": 2152.81,
          "volume": 7290.3082,
          "close_time": 1774306799999,
          "quote_volume": 15676582.131232,
          "trades": 139014,
          "taker_buy_base": 3214.9045,
          "taker_buy_quote": 6913516.222293
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 2152.8,
          "high": 2155.21,
          "low": 2140.71,
          "close": 2152.03,
          "volume": 7737.9423,
          "close_time": 1774310399999,
          "quote_volume": 16623512.162322,
          "trades": 129781,
          "taker_buy_base": 3825.2177,
          "taker_buy_quote": 8217746.046688
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2152.03,
          "high": 2156.22,
          "low": 2130.1,
          "close": 2143.22,
          "volume": 12914.7135,
          "close_time": 1774313999999,
          "quote_volume": 27678718.973583,
          "trades": 209141,
          "taker_buy_base": 6154.9747,
          "taker_buy_quote": 13192635.553169
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 2143.22,
          "high": 2149.78,
          "low": 2124.26,
          "close": 2137.56,
          "volume": 11048.7345,
          "close_time": 1774317599999,
          "quote_volume": 23611925.501414,
          "trades": 211390,
          "taker_buy_base": 5040.9072,
          "taker_buy_quote": 10775405.674344
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 2137.57,
          "high": 2145.92,
          "low": 2132.64,
          "close": 2135.86,
          "volume": 9521.6474,
          "close_time": 1774321199999,
          "quote_volume": 20360511.099416,
          "trades": 156145,
          "taker_buy_base": 4105.7006,
          "taker_buy_quote": 8781113.562471
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 2135.87,
          "high": 2143.3,
          "low": 2130.7,
          "close": 2141.59,
          "volume": 9582.5512,
          "close_time": 1774324799999,
          "quote_volume": 20477161.817723,
          "trades": 117478,
          "taker_buy_base": 4284.9858,
          "taker_buy_quote": 9157488.795982
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 2141.59,
          "high": 2152.03,
          "low": 2131.83,
          "close": 2136.33,
          "volume": 7953.9518,
          "close_time": 1774328399999,
          "quote_volume": 17032069.979796,
          "trades": 130053,
          "taker_buy_base": 3742.2502,
          "taker_buy_quote": 8014388.776697
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 2136.32,
          "high": 2138.49,
          "low": 2128.84,
          "close": 2133.64,
          "volume": 8181.0069,
          "close_time": 1774331999999,
          "quote_volume": 17446660.330792,
          "trades": 134061,
          "taker_buy_base": 3840.6608,
          "taker_buy_quote": 8190993.643987
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 2133.64,
          "high": 2146.35,
          "low": 2132.0,
          "close": 2145.3,
          "volume": 7279.1789,
          "close_time": 1774335599999,
          "quote_volume": 15580462.24691,
          "trades": 114701,
          "taker_buy_base": 4211.0671,
          "taker_buy_quote": 9013853.312877
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 2145.3,
          "high": 2170.65,
          "low": 2144.13,
          "close": 2165.61,
          "volume": 22660.9203,
          "close_time": 1774339199999,
          "quote_volume": 48927060.911782,
          "trades": 233264,
          "taker_buy_base": 10955.7985,
          "taker_buy_quote": 23655057.554638
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 2165.61,
          "high": 2167.37,
          "low": 2152.17,
          "close": 2155.06,
          "volume": 11529.4386,
          "close_time": 1774342799999,
          "quote_volume": 24899198.173682,
          "trades": 149578,
          "taker_buy_base": 5649.7122,
          "taker_buy_quote": 12202787.616606
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 2155.07,
          "high": 2167.9,
          "low": 2147.36,
          "close": 2164.97,
          "volume": 8784.8573,
          "close_time": 1774346399999,
          "quote_volume": 18951926.041639,
          "trades": 113542,
          "taker_buy_base": 4132.8156,
          "taker_buy_quote": 8918022.245454
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 2164.97,
          "high": 2164.98,
          "low": 2155.27,
          "close": 2161.25,
          "volume": 6223.981,
          "close_time": 1774349999999,
          "quote_volume": 13442972.366576,
          "trades": 97089,
          "taker_buy_base": 2949.8798,
          "taker_buy_quote": 6370554.664128
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 2161.25,
          "high": 2175.16,
          "low": 2152.13,
          "close": 2165.9,
          "volume": 13602.4726,
          "close_time": 1774353599999,
          "quote_volume": 29437835.998252,
          "trades": 190858,
          "taker_buy_base": 6973.4441,
          "taker_buy_quote": 15095636.787353
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 2165.89,
          "high": 2170.52,
          "low": 2158.89,
          "close": 2162.44,
          "volume": 7154.9327,
          "close_time": 1774357199999,
          "quote_volume": 15482990.934962,
          "trades": 153539,
          "taker_buy_base": 3463.3655,
          "taker_buy_quote": 7495711.214165
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 2162.43,
          "high": 2165.53,
          "low": 2130.46,
          "close": 2138.38,
          "volume": 24657.5804,
          "close_time": 1774360799999,
          "quote_volume": 52902735.813505,
          "trades": 418666,
          "taker_buy_base": 11296.2914,
          "taker_buy_quote": 24236195.051124
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 2138.37,
          "high": 2148.31,
          "low": 2120.0,
          "close": 2133.98,
          "volume": 32739.9775,
          "close_time": 1774364399999,
          "quote_volume": 69866763.555662,
          "trades": 486384,
          "taker_buy_base": 15514.7682,
          "taker_buy_quote": 33116937.995414
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 2133.98,
          "high": 2147.74,
          "low": 2131.5,
          "close": 2135.15,
          "volume": 15780.5169,
          "close_time": 1774367999999,
          "quote_volume": 33745136.912883,
          "trades": 259917,
          "taker_buy_base": 7301.204,
          "taker_buy_quote": 15612436.314157
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 2135.15,
          "high": 2140.57,
          "low": 2120.9,
          "close": 2127.2,
          "volume": 14879.4807,
          "close_time": 1774371599999,
          "quote_volume": 31714924.70283,
          "trades": 212491,
          "taker_buy_base": 6947.2559,
          "taker_buy_quote": 14808116.149358
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 2127.2,
          "high": 2128.7,
          "low": 2103.02,
          "close": 2109.17,
          "volume": 26735.3285,
          "close_time": 1774375199999,
          "quote_volume": 56488913.886123,
          "trades": 295861,
          "taker_buy_base": 11586.5567,
          "taker_buy_quote": 24478781.632433
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 2109.18,
          "high": 2127.9,
          "low": 2105.07,
          "close": 2118.92,
          "volume": 11372.5355,
          "close_time": 1774378799999,
          "quote_volume": 24060386.909851,
          "trades": 189488,
          "taker_buy_base": 6292.6605,
          "taker_buy_quote": 13317967.937108
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 2118.92,
          "high": 2127.84,
          "low": 2114.37,
          "close": 2116.87,
          "volume": 6567.4339,
          "close_time": 1774382399999,
          "quote_volume": 13927143.247794,
          "trades": 120171,
          "taker_buy_base": 2916.0041,
          "taker_buy_quote": 6184363.652427
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 2116.86,
          "high": 2154.5,
          "low": 2115.63,
          "close": 2148.48,
          "volume": 21481.8724,
          "close_time": 1774385999999,
          "quote_volume": 46033011.599657,
          "trades": 291922,
          "taker_buy_base": 12090.9132,
          "taker_buy_quote": 25907000.457203
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 2148.48,
          "high": 2151.8,
          "low": 2140.46,
          "close": 2148.88,
          "volume": 7038.7354,
          "close_time": 1774389599999,
          "quote_volume": 15106490.430175,
          "trades": 101403,
          "taker_buy_base": 3236.2587,
          "taker_buy_quote": 6946196.351878
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 2148.89,
          "high": 2155.82,
          "low": 2140.67,
          "close": 2145.61,
          "volume": 9245.4086,
          "close_time": 1774393199999,
          "quote_volume": 19863194.441701,
          "trades": 129643,
          "taker_buy_base": 4215.4663,
          "taker_buy_quote": 9057826.177836
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 2145.6,
          "high": 2163.7,
          "low": 2143.0,
          "close": 2156.23,
          "volume": 9766.2163,
          "close_time": 1774396799999,
          "quote_volume": 21067450.933682,
          "trades": 116308,
          "taker_buy_base": 5401.2264,
          "taker_buy_quote": 11649955.921942
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2156.22,
          "high": 2168.63,
          "low": 2146.35,
          "close": 2161.77,
          "volume": 13790.3182,
          "close_time": 1774400399999,
          "quote_volume": 29779351.687927,
          "trades": 148319,
          "taker_buy_base": 7520.4151,
          "taker_buy_quote": 16246217.729488
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 2161.76,
          "high": 2167.37,
          "low": 2156.94,
          "close": 2156.94,
          "volume": 9043.8783,
          "close_time": 1774403999999,
          "quote_volume": 19549902.258178,
          "trades": 120116,
          "taker_buy_base": 4906.9244,
          "taker_buy_quote": 10607138.053045
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 2156.95,
          "high": 2161.5,
          "low": 2153.58,
          "close": 2155.5,
          "volume": 6096.798,
          "close_time": 1774407599999,
          "quote_volume": 13148582.634071,
          "trades": 97114,
          "taker_buy_base": 3688.9074,
          "taker_buy_quote": 7955876.932068
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 2155.51,
          "high": 2160.53,
          "low": 2147.0,
          "close": 2158.54,
          "volume": 6297.5654,
          "close_time": 1774411199999,
          "quote_volume": 13566313.104195,
          "trades": 80368,
          "taker_buy_base": 2942.5505,
          "taker_buy_quote": 6341456.888305
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 2158.53,
          "high": 2167.75,
          "low": 2156.83,
          "close": 2166.32,
          "volume": 5251.7081,
          "close_time": 1774414799999,
          "quote_volume": 11355015.474265,
          "trades": 72643,
          "taker_buy_base": 2763.3843,
          "taker_buy_quote": 5975020.997533
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 2166.31,
          "high": 2179.73,
          "low": 2164.46,
          "close": 2169.03,
          "volume": 15481.4201,
          "close_time": 1774418399999,
          "quote_volume": 33635312.961258,
          "trades": 122219,
          "taker_buy_base": 7108.5179,
          "taker_buy_quote": 15446393.903526
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 2169.03,
          "high": 2173.19,
          "low": 2163.43,
          "close": 2163.81,
          "volume": 9234.8675,
          "close_time": 1774421999999,
          "quote_volume": 20032996.537768,
          "trades": 84945,
          "taker_buy_base": 4074.9737,
          "taker_buy_quote": 8842203.802522
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 2163.82,
          "high": 2177.49,
          "low": 2159.81,
          "close": 2164.57,
          "volume": 8969.4241,
          "close_time": 1774425599999,
          "quote_volume": 19443694.047666,
          "trades": 86711,
          "taker_buy_base": 4358.1975,
          "taker_buy_quote": 9449691.073924
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 2164.57,
          "high": 2191.93,
          "low": 2164.57,
          "close": 2176.64,
          "volume": 20328.6038,
          "close_time": 1774429199999,
          "quote_volume": 44324409.595928,
          "trades": 169863,
          "taker_buy_base": 11897.3982,
          "taker_buy_quote": 25950805.635797
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 2176.64,
          "high": 2188.9,
          "low": 2175.16,
          "close": 2186.64,
          "volume": 8039.8234,
          "close_time": 1774432799999,
          "quote_volume": 17537504.860407,
          "trades": 115353,
          "taker_buy_base": 4397.1546,
          "taker_buy_quote": 9593122.004825
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 2186.64,
          "high": 2189.04,
          "low": 2181.24,
          "close": 2185.27,
          "volume": 7397.7632,
          "close_time": 1774436399999,
          "quote_volume": 16165397.021723,
          "trades": 101581,
          "taker_buy_base": 3546.4799,
          "taker_buy_quote": 7750301.629127
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 2185.26,
          "high": 2199.02,
          "low": 2179.48,
          "close": 2186.41,
          "volume": 21000.8278,
          "close_time": 1774439999999,
          "quote_volume": 46023145.438769,
          "trades": 175503,
          "taker_buy_base": 11514.7645,
          "taker_buy_quote": 25240630.7536
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 2186.41,
          "high": 2195.09,
          "low": 2165.02,
          "close": 2183.31,
          "volume": 25113.0694,
          "close_time": 1774443599999,
          "quote_volume": 54684311.636247,
          "trades": 291443,
          "taker_buy_base": 11574.4963,
          "taker_buy_quote": 25210773.649216
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 2183.31,
          "high": 2198.16,
          "low": 2179.71,
          "close": 2184.37,
          "volume": 17244.4583,
          "close_time": 1774447199999,
          "quote_volume": 37737039.726456,
          "trades": 287900,
          "taker_buy_base": 8733.4825,
          "taker_buy_quote": 19116768.710382
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 2184.38,
          "high": 2188.02,
          "low": 2173.19,
          "close": 2174.14,
          "volume": 14284.2214,
          "close_time": 1774450799999,
          "quote_volume": 31139223.763227,
          "trades": 269503,
          "taker_buy_base": 6272.1606,
          "taker_buy_quote": 13673652.489697
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 2174.14,
          "high": 2176.9,
          "low": 2147.67,
          "close": 2162.56,
          "volume": 19968.0967,
          "close_time": 1774454399999,
          "quote_volume": 43158697.860911,
          "trades": 295680,
          "taker_buy_base": 8670.7849,
          "taker_buy_quote": 18746203.327215
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 2162.56,
          "high": 2186.85,
          "low": 2155.93,
          "close": 2173.83,
          "volume": 21914.3342,
          "close_time": 1774457999999,
          "quote_volume": 47585345.515562,
          "trades": 257810,
          "taker_buy_base": 12353.6774,
          "taker_buy_quote": 26823900.111082
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 2173.83,
          "high": 2176.24,
          "low": 2160.66,
          "close": 2164.1,
          "volume": 8858.8443,
          "close_time": 1774461599999,
          "quote_volume": 19198357.55167,
          "trades": 167456,
          "taker_buy_base": 4029.5714,
          "taker_buy_quote": 8732528.005655
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 2164.1,
          "high": 2173.35,
          "low": 2157.85,
          "close": 2162.38,
          "volume": 7378.6972,
          "close_time": 1774465199999,
          "quote_volume": 15983586.093107,
          "trades": 123717,
          "taker_buy_base": 3852.6247,
          "taker_buy_quote": 8346025.396698
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 2162.37,
          "high": 2176.38,
          "low": 2159.48,
          "close": 2172.69,
          "volume": 7961.6315,
          "close_time": 1774468799999,
          "quote_volume": 17269147.635904,
          "trades": 135325,
          "taker_buy_base": 4877.5427,
          "taker_buy_quote": 10579441.262724
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 2172.68,
          "high": 2173.03,
          "low": 2159.42,
          "close": 2166.49,
          "volume": 3973.5562,
          "close_time": 1774472399999,
          "quote_volume": 8602865.921098,
          "trades": 55545,
          "taker_buy_base": 1557.9904,
          "taker_buy_quote": 3373353.165688
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 2166.49,
          "high": 2169.53,
          "low": 2161.79,
          "close": 2164.04,
          "volume": 3328.5822,
          "close_time": 1774475999999,
          "quote_volume": 7206596.734093,
          "trades": 46270,
          "taker_buy_base": 1535.5117,
          "taker_buy_quote": 3324892.290581
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 2164.05,
          "high": 2183.5,
          "low": 2161.87,
          "close": 2174.53,
          "volume": 8143.8898,
          "close_time": 1774479599999,
          "quote_volume": 17698235.881373,
          "trades": 109592,
          "taker_buy_base": 4681.664,
          "taker_buy_quote": 10177467.598011
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 2174.54,
          "high": 2177.14,
          "low": 2164.74,
          "close": 2169.02,
          "volume": 6539.1464,
          "close_time": 1774483199999,
          "quote_volume": 14193647.225943,
          "trades": 77145,
          "taker_buy_base": 2144.3101,
          "taker_buy_quote": 4655211.075563
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2169.02,
          "high": 2172.19,
          "low": 2162.53,
          "close": 2166.69,
          "volume": 7373.5614,
          "close_time": 1774486799999,
          "quote_volume": 15982752.764017,
          "trades": 96790,
          "taker_buy_base": 2982.6944,
          "taker_buy_quote": 6465050.041078
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 2166.69,
          "high": 2169.27,
          "low": 2160.0,
          "close": 2164.84,
          "volume": 5711.0159,
          "close_time": 1774490399999,
          "quote_volume": 12362768.573958,
          "trades": 83304,
          "taker_buy_base": 2749.9376,
          "taker_buy_quote": 5952729.361774
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 2164.83,
          "high": 2165.79,
          "low": 2144.05,
          "close": 2149.97,
          "volume": 9295.5409,
          "close_time": 1774493999999,
          "quote_volume": 20009977.98023,
          "trades": 116343,
          "taker_buy_base": 3892.6857,
          "taker_buy_quote": 8376912.232817
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 2149.96,
          "high": 2155.56,
          "low": 2144.65,
          "close": 2153.21,
          "volume": 7146.5402,
          "close_time": 1774497599999,
          "quote_volume": 15364968.919466,
          "trades": 88195,
          "taker_buy_base": 3221.6993,
          "taker_buy_quote": 6926420.344798
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 2153.22,
          "high": 2154.58,
          "low": 2147.9,
          "close": 2149.71,
          "volume": 3871.0484,
          "close_time": 1774501199999,
          "quote_volume": 8328120.252538,
          "trades": 55413,
          "taker_buy_base": 1648.7258,
          "taker_buy_quote": 3546633.282066
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 2149.71,
          "high": 2150.9,
          "low": 2113.63,
          "close": 2119.55,
          "volume": 22710.7501,
          "close_time": 1774504799999,
          "quote_volume": 48388205.781619,
          "trades": 189097,
          "taker_buy_base": 8506.5976,
          "taker_buy_quote": 18125342.453509
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 2119.54,
          "high": 2125.01,
          "low": 2112.17,
          "close": 2121.86,
          "volume": 9522.1412,
          "close_time": 1774508399999,
          "quote_volume": 20186668.766256,
          "trades": 135637,
          "taker_buy_base": 4518.8966,
          "taker_buy_quote": 9580971.831328
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 2121.86,
          "high": 2124.78,
          "low": 2112.87,
          "close": 2123.64,
          "volume": 13110.8309,
          "close_time": 1774511999999,
          "quote_volume": 27795783.190892,
          "trades": 131405,
          "taker_buy_base": 6319.5049,
          "taker_buy_quote": 13401250.766422
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 2123.64,
          "high": 2126.89,
          "low": 2114.22,
          "close": 2119.64,
          "volume": 9646.7853,
          "close_time": 1774515599999,
          "quote_volume": 20442899.3468,
          "trades": 116081,
          "taker_buy_base": 5023.4049,
          "taker_buy_quote": 10645597.430451
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 2119.65,
          "high": 2121.87,
          "low": 2074.96,
          "close": 2082.64,
          "volume": 35575.4026,
          "close_time": 1774519199999,
          "quote_volume": 74348134.372627,
          "trades": 286828,
          "taker_buy_base": 17843.3726,
          "taker_buy_quote": 37266720.335617
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 2082.63,
          "high": 2083.89,
          "low": 2072.73,
          "close": 2078.65,
          "volume": 13682.0773,
          "close_time": 1774522799999,
          "quote_volume": 28439595.4685,
          "trades": 152983,
          "taker_buy_base": 7421.3417,
          "taker_buy_quote": 15426833.726137
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 2078.65,
          "high": 2081.41,
          "low": 2062.94,
          "close": 2068.44,
          "volume": 17572.4382,
          "close_time": 1774526399999,
          "quote_volume": 36382961.385316,
          "trades": 164363,
          "taker_buy_base": 8462.0556,
          "taker_buy_quote": 17518380.152906
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 2068.45,
          "high": 2075.66,
          "low": 2066.12,
          "close": 2073.6,
          "volume": 14899.6263,
          "close_time": 1774529999999,
          "quote_volume": 30857492.794128,
          "trades": 124637,
          "taker_buy_base": 9181.3757,
          "taker_buy_quote": 19014672.501673
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 2073.6,
          "high": 2093.79,
          "low": 2069.46,
          "close": 2081.22,
          "volume": 22740.718,
          "close_time": 1774533599999,
          "quote_volume": 47339528.624178,
          "trades": 310819,
          "taker_buy_base": 12500.4994,
          "taker_buy_quote": 26025160.371282
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 2081.22,
          "high": 2085.84,
          "low": 2067.25,
          "close": 2076.27,
          "volume": 15174.3947,
          "close_time": 1774537199999,
          "quote_volume": 31521877.5598,
          "trades": 272776,
          "taker_buy_base": 7697.7812,
          "taker_buy_quote": 15991335.691605
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 2076.28,
          "high": 2076.72,
          "low": 2052.01,
          "close": 2070.4,
          "volume": 21444.2828,
          "close_time": 1774540799999,
          "quote_volume": 44285914.069147,
          "trades": 295470,
          "taker_buy_base": 10661.0641,
          "taker_buy_quote": 22018769.30634
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 2070.4,
          "high": 2070.95,
          "low": 2059.94,
          "close": 2060.9,
          "volume": 11049.5835,
          "close_time": 1774544399999,
          "quote_volume": 22826732.230797,
          "trades": 153161,
          "taker_buy_base": 5079.1268,
          "taker_buy_quote": 10493172.002338
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 2060.9,
          "high": 2070.51,
          "low": 2045.17,
          "close": 2049.41,
          "volume": 26059.4246,
          "close_time": 1774547999999,
          "quote_volume": 53574879.226078,
          "trades": 183850,
          "taker_buy_base": 15050.8243,
          "taker_buy_quote": 30939072.439416
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 2049.41,
          "high": 2055.83,
          "low": 2034.54,
          "close": 2047.17,
          "volume": 18682.7943,
          "close_time": 1774551599999,
          "quote_volume": 38186086.87509,
          "trades": 244703,
          "taker_buy_base": 10304.1417,
          "taker_buy_quote": 21064566.774273
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 2047.18,
          "high": 2054.0,
          "low": 2039.59,
          "close": 2049.12,
          "volume": 9753.3951,
          "close_time": 1774555199999,
          "quote_volume": 19966343.148391,
          "trades": 133108,
          "taker_buy_base": 6199.5357,
          "taker_buy_quote": 12692812.075473
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 2049.11,
          "high": 2080.42,
          "low": 2046.54,
          "close": 2064.89,
          "volume": 22015.3882,
          "close_time": 1774558799999,
          "quote_volume": 45584827.715779,
          "trades": 244070,
          "taker_buy_base": 12491.1513,
          "taker_buy_quote": 25863472.857661
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 2064.89,
          "high": 2077.84,
          "low": 2060.29,
          "close": 2068.37,
          "volume": 8042.055,
          "close_time": 1774562399999,
          "quote_volume": 16642423.035631,
          "trades": 83088,
          "taker_buy_base": 3858.5978,
          "taker_buy_quote": 7985387.717849
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 2068.38,
          "high": 2072.91,
          "low": 2054.88,
          "close": 2065.88,
          "volume": 7356.9624,
          "close_time": 1774565999999,
          "quote_volume": 15185724.339305,
          "trades": 132744,
          "taker_buy_base": 3560.1318,
          "taker_buy_quote": 7348991.859025
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 2065.89,
          "high": 2069.6,
          "low": 2056.35,
          "close": 2060.43,
          "volume": 5573.8665,
          "close_time": 1774569599999,
          "quote_volume": 11492094.550391,
          "trades": 95882,
          "taker_buy_base": 2413.0669,
          "taker_buy_quote": 4976500.597541
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2060.43,
          "high": 2067.66,
          "low": 2056.8,
          "close": 2065.03,
          "volume": 5963.0913,
          "close_time": 1774573199999,
          "quote_volume": 12298603.456147,
          "trades": 128987,
          "taker_buy_base": 3533.1644,
          "taker_buy_quote": 7287104.544025
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 2065.03,
          "high": 2074.59,
          "low": 2063.33,
          "close": 2074.2,
          "volume": 6464.4824,
          "close_time": 1774576799999,
          "quote_volume": 13378843.021479,
          "trades": 93256,
          "taker_buy_base": 3443.8986,
          "taker_buy_quote": 7128273.942415
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 2074.2,
          "high": 2077.19,
          "low": 2067.45,
          "close": 2068.28,
          "volume": 4095.9082,
          "close_time": 1774580399999,
          "quote_volume": 8490715.211562,
          "trades": 72155,
          "taker_buy_base": 1874.9428,
          "taker_buy_quote": 3886765.82639
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 2068.28,
          "high": 2069.2,
          "low": 2059.33,
          "close": 2061.48,
          "volume": 6219.8423,
          "close_time": 1774583999999,
          "quote_volume": 12830032.618948,
          "trades": 71710,
          "taker_buy_base": 2402.6043,
          "taker_buy_quote": 4955914.589418
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 2061.49,
          "high": 2062.01,
          "low": 2043.49,
          "close": 2053.12,
          "volume": 11778.6836,
          "close_time": 1774587599999,
          "quote_volume": 24146776.41073,
          "trades": 117793,
          "taker_buy_base": 5011.3619,
          "taker_buy_quote": 10270475.744016
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 2053.11,
          "high": 2066.31,
          "low": 2052.28,
          "close": 2061.2,
          "volume": 5500.9736,
          "close_time": 1774591199999,
          "quote_volume": 11331054.374576,
          "trades": 99151,
          "taker_buy_base": 3036.1145,
          "taker_buy_quote": 6254129.926398
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 2061.2,
          "high": 2068.07,
          "low": 2058.5,
          "close": 2062.71,
          "volume": 8150.6366,
          "close_time": 1774594799999,
          "quote_volume": 16821882.818186,
          "trades": 85789,
          "taker_buy_base": 4210.2681,
          "taker_buy_quote": 8690139.733509
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 2062.71,
          "high": 2072.36,
          "low": 2059.99,
          "close": 2066.23,
          "volume": 26687.905,
          "close_time": 1774598399999,
          "quote_volume": 55190627.071272,
          "trades": 134448,
          "taker_buy_base": 18490.4827,
          "taker_buy_quote": 38234776.357871
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 2066.24,
          "high": 2069.6,
          "low": 2034.33,
          "close": 2047.93,
          "volume": 27583.5801,
          "close_time": 1774601999999,
          "quote_volume": 56614283.281759,
          "trades": 228211,
          "taker_buy_base": 16980.9657,
          "taker_buy_quote": 34884761.147281
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 2047.91,
          "high": 2051.68,
          "low": 2036.48,
          "close": 2041.08,
          "volume": 9816.3689,
          "close_time": 1774605599999,
          "quote_volume": 20072444.96019,
          "trades": 128819,
          "taker_buy_base": 5051.7122,
          "taker_buy_quote": 10332757.996112
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 2041.08,
          "high": 2044.52,
          "low": 1986.3,
          "close": 1991.67,
          "volume": 50935.0055,
          "close_time": 1774609199999,
          "quote_volume": 102297100.99609,
          "trades": 382663,
          "taker_buy_base": 23295.0512,
          "taker_buy_quote": 46767725.226492
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 1991.67,
          "high": 1998.44,
          "low": 1983.02,
          "close": 1991.8,
          "volume": 30939.9204,
          "close_time": 1774612799999,
          "quote_volume": 61674846.545668,
          "trades": 252083,
          "taker_buy_base": 11489.6467,
          "taker_buy_quote": 22903616.882078
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1991.8,
          "high": 1994.85,
          "low": 1982.19,
          "close": 1989.44,
          "volume": 20580.1889,
          "close_time": 1774616399999,
          "quote_volume": 40959097.823424,
          "trades": 163583,
          "taker_buy_base": 8307.0322,
          "taker_buy_quote": 16528899.909329
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 1989.45,
          "high": 1997.42,
          "low": 1971.0,
          "close": 1979.22,
          "volume": 27609.0871,
          "close_time": 1774619999999,
          "quote_volume": 54797259.401083,
          "trades": 323369,
          "taker_buy_base": 12355.0403,
          "taker_buy_quote": 24531906.632113
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 1979.22,
          "high": 1989.54,
          "low": 1970.93,
          "close": 1989.39,
          "volume": 26084.8695,
          "close_time": 1774623599999,
          "quote_volume": 51657873.269691,
          "trades": 301017,
          "taker_buy_base": 13801.9934,
          "taker_buy_quote": 27347552.173299
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 1989.39,
          "high": 2010.45,
          "low": 1983.42,
          "close": 1991.32,
          "volume": 34599.2282,
          "close_time": 1774627199999,
          "quote_volume": 69056412.062704,
          "trades": 296377,
          "taker_buy_base": 19971.8367,
          "taker_buy_quote": 39862813.102954
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1991.32,
          "high": 1992.27,
          "low": 1980.25,
          "close": 1986.5,
          "volume": 15765.1869,
          "close_time": 1774630799999,
          "quote_volume": 31309193.136266,
          "trades": 218855,
          "taker_buy_base": 8577.3399,
          "taker_buy_quote": 17035925.061447
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 1986.5,
          "high": 1997.6,
          "low": 1974.9,
          "close": 1977.27,
          "volume": 13776.895,
          "close_time": 1774634399999,
          "quote_volume": 27340877.72548,
          "trades": 182003,
          "taker_buy_base": 6906.404,
          "taker_buy_quote": 13708033.367084
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 1977.28,
          "high": 1986.29,
          "low": 1974.48,
          "close": 1984.43,
          "volume": 11147.8167,
          "close_time": 1774637999999,
          "quote_volume": 22086061.626242,
          "trades": 163157,
          "taker_buy_base": 6158.8889,
          "taker_buy_quote": 12203800.994072
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 1984.43,
          "high": 1997.73,
          "low": 1978.94,
          "close": 1991.71,
          "volume": 29660.8329,
          "close_time": 1774641599999,
          "quote_volume": 58997101.735945,
          "trades": 177989,
          "taker_buy_base": 21359.042,
          "taker_buy_quote": 42475367.396878
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1991.7,
          "high": 1996.31,
          "low": 1980.0,
          "close": 1986.04,
          "volume": 9603.2605,
          "close_time": 1774645199999,
          "quote_volume": 19091957.90524,
          "trades": 103827,
          "taker_buy_base": 4183.1843,
          "taker_buy_quote": 8313526.249355
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 1986.05,
          "high": 1991.08,
          "low": 1984.36,
          "close": 1985.73,
          "volume": 3983.907,
          "close_time": 1774648799999,
          "quote_volume": 7919080.653004,
          "trades": 65718,
          "taker_buy_base": 1872.4317,
          "taker_buy_quote": 3722207.193502
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 1985.74,
          "high": 1987.23,
          "low": 1981.95,
          "close": 1985.52,
          "volume": 2720.8642,
          "close_time": 1774652399999,
          "quote_volume": 5400531.165024,
          "trades": 56343,
          "taker_buy_base": 1295.9841,
          "taker_buy_quote": 2572223.939562
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 1985.51,
          "high": 1993.85,
          "low": 1980.54,
          "close": 1992.75,
          "volume": 5204.99,
          "close_time": 1774655999999,
          "quote_volume": 10345971.73643,
          "trades": 61934,
          "taker_buy_base": 2441.8892,
          "taker_buy_quote": 4855861.055871
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1992.76,
          "high": 1995.16,
          "low": 1989.68,
          "close": 1992.59,
          "volume": 4009.8013,
          "close_time": 1774659599999,
          "quote_volume": 7989950.976937,
          "trades": 57596,
          "taker_buy_base": 2265.1858,
          "taker_buy_quote": 4513690.689902
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 1992.6,
          "high": 1992.7,
          "low": 1984.93,
          "close": 1990.43,
          "volume": 7775.3214,
          "close_time": 1774663199999,
          "quote_volume": 15451591.783365,
          "trades": 69447,
          "taker_buy_base": 5373.5699,
          "taker_buy_quote": 10676638.950093
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 1990.43,
          "high": 1993.69,
          "low": 1983.17,
          "close": 1987.32,
          "volume": 3538.7191,
          "close_time": 1774666799999,
          "quote_volume": 7034005.686633,
          "trades": 50813,
          "taker_buy_base": 1743.9317,
          "taker_buy_quote": 3466479.120036
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 1987.32,
          "high": 1991.25,
          "low": 1987.13,
          "close": 1989.19,
          "volume": 2671.978,
          "close_time": 1774670399999,
          "quote_volume": 5315676.489507,
          "trades": 33638,
          "taker_buy_base": 1908.7544,
          "taker_buy_quote": 3797484.108183
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1989.19,
          "high": 1992.51,
          "low": 1987.3,
          "close": 1990.8,
          "volume": 2365.1314,
          "close_time": 1774673999999,
          "quote_volume": 4707081.875194,
          "trades": 30543,
          "taker_buy_base": 1462.347,
          "taker_buy_quote": 2910461.231222
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 1990.8,
          "high": 1994.9,
          "low": 1988.32,
          "close": 1994.23,
          "volume": 3194.6928,
          "close_time": 1774677599999,
          "quote_volume": 6363987.237909,
          "trades": 35690,
          "taker_buy_base": 2037.5801,
          "taker_buy_quote": 4058684.319873
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 1994.22,
          "high": 2007.0,
          "low": 1993.39,
          "close": 2000.95,
          "volume": 8339.4358,
          "close_time": 1774681199999,
          "quote_volume": 16690404.434033,
          "trades": 63220,
          "taker_buy_base": 5719.6293,
          "taker_buy_quote": 11445942.943106
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 2000.95,
          "high": 2008.35,
          "low": 2000.68,
          "close": 2007.07,
          "volume": 4419.207,
          "close_time": 1774684799999,
          "quote_volume": 8859918.964408,
          "trades": 41812,
          "taker_buy_base": 2571.7021,
          "taker_buy_quote": 5155914.292895
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 2007.07,
          "high": 2008.34,
          "low": 1998.26,
          "close": 1999.24,
          "volume": 4158.2227,
          "close_time": 1774688399999,
          "quote_volume": 8332723.934901,
          "trades": 43216,
          "taker_buy_base": 1753.4031,
          "taker_buy_quote": 3514066.276873
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 1999.24,
          "high": 1999.76,
          "low": 1995.6,
          "close": 1999.52,
          "volume": 5307.5426,
          "close_time": 1774691999999,
          "quote_volume": 10603092.936588,
          "trades": 40504,
          "taker_buy_base": 2491.9611,
          "taker_buy_quote": 4978454.370258
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 1999.51,
          "high": 2004.57,
          "low": 1992.77,
          "close": 1996.69,
          "volume": 5539.4669,
          "close_time": 1774695599999,
          "quote_volume": 11066438.265995,
          "trades": 49172,
          "taker_buy_base": 2877.2213,
          "taker_buy_quote": 5749162.469913
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 1996.69,
          "high": 2000.56,
          "low": 1995.86,
          "close": 1997.64,
          "volume": 3232.3907,
          "close_time": 1774699199999,
          "quote_volume": 6456943.446218,
          "trades": 31397,
          "taker_buy_base": 2227.4461,
          "taker_buy_quote": 4449520.194198
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1997.64,
          "high": 2004.5,
          "low": 1992.25,
          "close": 1999.67,
          "volume": 6475.126,
          "close_time": 1774702799999,
          "quote_volume": 12942952.952314,
          "trades": 58865,
          "taker_buy_base": 2860.4601,
          "taker_buy_quote": 5720425.557601
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 1999.67,
          "high": 2047.45,
          "low": 1999.3,
          "close": 2026.4,
          "volume": 30427.1641,
          "close_time": 1774706399999,
          "quote_volume": 61547286.99674,
          "trades": 208145,
          "taker_buy_base": 18696.1359,
          "taker_buy_quote": 37803683.131315
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 2026.39,
          "high": 2028.99,
          "low": 2016.14,
          "close": 2020.84,
          "volume": 13682.392,
          "close_time": 1774709999999,
          "quote_volume": 27677918.275211,
          "trades": 142281,
          "taker_buy_base": 7877.573,
          "taker_buy_quote": 15940093.322252
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 2020.83,
          "high": 2040.26,
          "low": 2018.4,
          "close": 2026.84,
          "volume": 14625.4102,
          "close_time": 1774713599999,
          "quote_volume": 29685420.115201,
          "trades": 144681,
          "taker_buy_base": 7693.8246,
          "taker_buy_quote": 15616775.730502
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 2026.84,
          "high": 2030.23,
          "low": 2021.68,
          "close": 2024.78,
          "volume": 4889.927,
          "close_time": 1774717199999,
          "quote_volume": 9908893.32197,
          "trades": 75271,
          "taker_buy_base": 2860.6726,
          "taker_buy_quote": 5797104.600652
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 2024.79,
          "high": 2027.15,
          "low": 2016.5,
          "close": 2020.84,
          "volume": 4857.7136,
          "close_time": 1774720799999,
          "quote_volume": 9819152.802173,
          "trades": 63776,
          "taker_buy_base": 2329.1282,
          "taker_buy_quote": 4708612.261619
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 2020.84,
          "high": 2024.66,
          "low": 2020.37,
          "close": 2021.8,
          "volume": 1630.6404,
          "close_time": 1774724399999,
          "quote_volume": 3298168.754206,
          "trades": 31807,
          "taker_buy_base": 934.8212,
          "taker_buy_quote": 1890856.54043
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 2021.79,
          "high": 2022.81,
          "low": 2017.01,
          "close": 2020.56,
          "volume": 1332.2694,
          "close_time": 1774727999999,
          "quote_volume": 2691093.436881,
          "trades": 25857,
          "taker_buy_base": 679.3632,
          "taker_buy_quote": 1372456.834521
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 2020.57,
          "high": 2026.48,
          "low": 2020.56,
          "close": 2024.59,
          "volume": 2446.6779,
          "close_time": 1774731599999,
          "quote_volume": 4952907.155831,
          "trades": 33613,
          "taker_buy_base": 1655.0648,
          "taker_buy_quote": 3350423.783118
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 2024.6,
          "high": 2025.56,
          "low": 2006.69,
          "close": 2009.61,
          "volume": 5915.671,
          "close_time": 1774735199999,
          "quote_volume": 11919329.670812,
          "trades": 64253,
          "taker_buy_base": 2053.7864,
          "taker_buy_quote": 4136061.391682
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 2009.61,
          "high": 2013.14,
          "low": 2005.38,
          "close": 2011.89,
          "volume": 4426.194,
          "close_time": 1774738799999,
          "quote_volume": 8896807.385053,
          "trades": 62100,
          "taker_buy_base": 2114.1167,
          "taker_buy_quote": 4250611.245876
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 2011.88,
          "high": 2011.88,
          "low": 1989.64,
          "close": 1994.74,
          "volume": 9570.7102,
          "close_time": 1774742399999,
          "quote_volume": 19116305.249249,
          "trades": 112113,
          "taker_buy_base": 4191.2404,
          "taker_buy_quote": 8369544.11829
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1994.74,
          "high": 2000.0,
          "low": 1991.52,
          "close": 1999.16,
          "volume": 4042.0247,
          "close_time": 1774745999999,
          "quote_volume": 8067244.647703,
          "trades": 72829,
          "taker_buy_base": 2072.6484,
          "taker_buy_quote": 4137353.289843
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 1999.16,
          "high": 2007.61,
          "low": 1997.78,
          "close": 2005.08,
          "volume": 4379.1952,
          "close_time": 1774749599999,
          "quote_volume": 8772234.945083,
          "trades": 72245,
          "taker_buy_base": 2479.3437,
          "taker_buy_quote": 4966766.076126
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 2005.09,
          "high": 2010.55,
          "low": 2002.55,
          "close": 2008.93,
          "volume": 3658.554,
          "close_time": 1774753199999,
          "quote_volume": 7339348.661178,
          "trades": 58437,
          "taker_buy_base": 1760.7775,
          "taker_buy_quote": 3533041.407324
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 2008.93,
          "high": 2019.65,
          "low": 2007.04,
          "close": 2011.1,
          "volume": 4533.4869,
          "close_time": 1774756799999,
          "quote_volume": 9129048.993317,
          "trades": 66117,
          "taker_buy_base": 2649.9987,
          "taker_buy_quote": 5336028.211524
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 2011.1,
          "high": 2012.72,
          "low": 2004.23,
          "close": 2005.85,
          "volume": 2975.6975,
          "close_time": 1774760399999,
          "quote_volume": 5973679.736785,
          "trades": 48362,
          "taker_buy_base": 1185.9901,
          "taker_buy_quote": 2381223.942974
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 2005.84,
          "high": 2007.27,
          "low": 1997.67,
          "close": 2005.31,
          "volume": 3321.9747,
          "close_time": 1774763999999,
          "quote_volume": 6651935.072025,
          "trades": 63442,
          "taker_buy_base": 1549.1061,
          "taker_buy_quote": 3102667.864863
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 2005.31,
          "high": 2008.33,
          "low": 2000.02,
          "close": 2004.98,
          "volume": 2453.5988,
          "close_time": 1774767599999,
          "quote_volume": 4916450.707478,
          "trades": 52368,
          "taker_buy_base": 1428.0743,
          "taker_buy_quote": 2861273.103673
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 2004.98,
          "high": 2009.91,
          "low": 2000.04,
          "close": 2006.14,
          "volume": 4077.1887,
          "close_time": 1774771199999,
          "quote_volume": 8171457.73175,
          "trades": 47940,
          "taker_buy_base": 2291.0485,
          "taker_buy_quote": 4591738.766834
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 2006.14,
          "high": 2007.5,
          "low": 2002.66,
          "close": 2004.26,
          "volume": 2585.1682,
          "close_time": 1774774799999,
          "quote_volume": 5183136.512016,
          "trades": 39620,
          "taker_buy_base": 1057.7319,
          "taker_buy_quote": 2120613.240569
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 2004.26,
          "high": 2005.42,
          "low": 1994.5,
          "close": 1999.21,
          "volume": 5200.9549,
          "close_time": 1774778399999,
          "quote_volume": 10401221.492218,
          "trades": 54510,
          "taker_buy_base": 2581.5311,
          "taker_buy_quote": 5162654.550472
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 1999.2,
          "high": 1999.2,
          "low": 1991.9,
          "close": 1995.89,
          "volume": 3429.4306,
          "close_time": 1774781999999,
          "quote_volume": 6843158.426112,
          "trades": 53130,
          "taker_buy_base": 1788.2735,
          "taker_buy_quote": 3568532.852333
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 1995.9,
          "high": 2008.16,
          "low": 1995.22,
          "close": 2003.78,
          "volume": 3852.2694,
          "close_time": 1774785599999,
          "quote_volume": 7717551.326159,
          "trades": 70122,
          "taker_buy_base": 2342.6504,
          "taker_buy_quote": 4692538.256232
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 2003.78,
          "high": 2004.9,
          "low": 1997.82,
          "close": 2001.68,
          "volume": 2722.399,
          "close_time": 1774789199999,
          "quote_volume": 5449095.733651,
          "trades": 44417,
          "taker_buy_base": 1106.9735,
          "taker_buy_quote": 2215738.541632
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 2001.68,
          "high": 2002.14,
          "low": 1983.56,
          "close": 1987.09,
          "volume": 9261.1,
          "close_time": 1774792799999,
          "quote_volume": 18427475.92384,
          "trades": 101896,
          "taker_buy_base": 3889.5932,
          "taker_buy_quote": 7740287.971889
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 1987.09,
          "high": 2002.35,
          "low": 1983.99,
          "close": 1994.17,
          "volume": 6745.9691,
          "close_time": 1774796399999,
          "quote_volume": 13447550.33271,
          "trades": 86285,
          "taker_buy_base": 3693.5832,
          "taker_buy_quote": 7364333.146765
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 1994.17,
          "high": 1998.98,
          "low": 1986.32,
          "close": 1992.97,
          "volume": 6503.2005,
          "close_time": 1774799999999,
          "quote_volume": 12963372.017719,
          "trades": 90484,
          "taker_buy_base": 3803.9597,
          "taker_buy_quote": 7584218.038662
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1992.98,
          "high": 2003.61,
          "low": 1992.03,
          "close": 1997.82,
          "volume": 6490.8616,
          "close_time": 1774803599999,
          "quote_volume": 12973156.378519,
          "trades": 91016,
          "taker_buy_base": 3555.4458,
          "taker_buy_quote": 7105476.506009
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 1997.82,
          "high": 2000.21,
          "low": 1987.6,
          "close": 1995.1,
          "volume": 4682.23,
          "close_time": 1774807199999,
          "quote_volume": 9331882.23363,
          "trades": 73693,
          "taker_buy_base": 2351.6604,
          "taker_buy_quote": 4686337.895513
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 1995.11,
          "high": 2002.0,
          "low": 1991.58,
          "close": 1997.33,
          "volume": 3514.9668,
          "close_time": 1774810799999,
          "quote_volume": 7017483.905918,
          "trades": 45477,
          "taker_buy_base": 1836.7579,
          "taker_buy_quote": 3667163.699288
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 1997.33,
          "high": 2000.11,
          "low": 1994.36,
          "close": 1995.89,
          "volume": 2275.9774,
          "close_time": 1774814399999,
          "quote_volume": 4544719.778595,
          "trades": 33081,
          "taker_buy_base": 1360.9701,
          "taker_buy_quote": 2717413.758099
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1995.89,
          "high": 2009.48,
          "low": 1995.84,
          "close": 2002.5,
          "volume": 4264.0169,
          "close_time": 1774817999999,
          "quote_volume": 8539979.681328,
          "trades": 52195,
          "taker_buy_base": 2688.8915,
          "taker_buy_quote": 5385319.229722
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 2002.49,
          "high": 2007.24,
          "low": 2001.5,
          "close": 2006.51,
          "volume": 2530.3863,
          "close_time": 1774821599999,
          "quote_volume": 5072009.0885,
          "trades": 41143,
          "taker_buy_base": 1385.9193,
          "taker_buy_quote": 2777997.120181
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 2006.51,
          "high": 2006.51,
          "low": 1938.82,
          "close": 1973.99,
          "volume": 50023.8155,
          "close_time": 1774825199999,
          "quote_volume": 98276952.895705,
          "trades": 382849,
          "taker_buy_base": 25156.0863,
          "taker_buy_quote": 49403869.328198
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 1973.99,
          "high": 1994.67,
          "low": 1973.63,
          "close": 1984.64,
          "volume": 23202.2715,
          "close_time": 1774828799999,
          "quote_volume": 46039507.807891,
          "trades": 308150,
          "taker_buy_base": 13680.2287,
          "taker_buy_quote": 27142658.058254
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1984.65,
          "high": 2023.73,
          "low": 1980.28,
          "close": 1997.25,
          "volume": 27492.0563,
          "close_time": 1774832399999,
          "quote_volume": 55115073.654914,
          "trades": 360522,
          "taker_buy_base": 15434.7683,
          "taker_buy_quote": 30947299.069193
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 1997.27,
          "high": 2016.33,
          "low": 1997.19,
          "close": 2010.43,
          "volume": 9665.3439,
          "close_time": 1774835999999,
          "quote_volume": 19402810.471346,
          "trades": 165557,
          "taker_buy_base": 5732.1668,
          "taker_buy_quote": 11506464.28724
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 2010.44,
          "high": 2043.5,
          "low": 2007.53,
          "close": 2029.93,
          "volume": 23530.7528,
          "close_time": 1774839599999,
          "quote_volume": 47711825.232696,
          "trades": 216458,
          "taker_buy_base": 13900.5085,
          "taker_buy_quote": 28187152.390705
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 2029.93,
          "high": 2042.07,
          "low": 2027.5,
          "close": 2035.88,
          "volume": 9341.4332,
          "close_time": 1774843199999,
          "quote_volume": 19001321.777358,
          "trades": 135588,
          "taker_buy_base": 5326.9147,
          "taker_buy_quote": 10834437.417512
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 2035.88,
          "high": 2053.0,
          "low": 2035.88,
          "close": 2048.39,
          "volume": 12455.1914,
          "close_time": 1774846799999,
          "quote_volume": 25484509.477411,
          "trades": 139378,
          "taker_buy_base": 7339.5468,
          "taker_buy_quote": 15018216.945528
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 2048.39,
          "high": 2058.96,
          "low": 2045.14,
          "close": 2047.84,
          "volume": 16018.9397,
          "close_time": 1774850399999,
          "quote_volume": 32884003.799254,
          "trades": 132660,
          "taker_buy_base": 7224.0409,
          "taker_buy_quote": 14833877.531624
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 2047.84,
          "high": 2052.0,
          "low": 2041.19,
          "close": 2042.46,
          "volume": 8504.2301,
          "close_time": 1774853999999,
          "quote_volume": 17403235.179034,
          "trades": 97366,
          "taker_buy_base": 3794.0825,
          "taker_buy_quote": 7764858.700727
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 2042.46,
          "high": 2068.28,
          "low": 2041.54,
          "close": 2059.58,
          "volume": 15282.5522,
          "close_time": 1774857599999,
          "quote_volume": 31409428.054472,
          "trades": 102512,
          "taker_buy_base": 8432.7879,
          "taker_buy_quote": 17336837.724932
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 2059.58,
          "high": 2075.0,
          "low": 2058.15,
          "close": 2062.33,
          "volume": 16805.7939,
          "close_time": 1774861199999,
          "quote_volume": 34695210.07647,
          "trades": 147125,
          "taker_buy_base": 9256.4096,
          "taker_buy_quote": 19109453.023292
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 2062.32,
          "high": 2063.13,
          "low": 2053.87,
          "close": 2055.16,
          "volume": 7642.1111,
          "close_time": 1774864799999,
          "quote_volume": 15726271.053123,
          "trades": 83500,
          "taker_buy_base": 3026.3201,
          "taker_buy_quote": 6227812.668175
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 2055.16,
          "high": 2058.3,
          "low": 2048.14,
          "close": 2057.78,
          "volume": 6886.6689,
          "close_time": 1774868399999,
          "quote_volume": 14144130.039944,
          "trades": 81869,
          "taker_buy_base": 3732.8427,
          "taker_buy_quote": 7667484.594027
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 2057.78,
          "high": 2081.65,
          "low": 2057.78,
          "close": 2071.28,
          "volume": 19292.8948,
          "close_time": 1774871999999,
          "quote_volume": 39927725.098366,
          "trades": 198605,
          "taker_buy_base": 10067.2758,
          "taker_buy_quote": 20837614.416306
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 2071.29,
          "high": 2078.89,
          "low": 2069.07,
          "close": 2074.54,
          "volume": 8194.5125,
          "close_time": 1774875599999,
          "quote_volume": 16992803.959024,
          "trades": 129190,
          "taker_buy_base": 4244.0687,
          "taker_buy_quote": 8802070.148396
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 2074.54,
          "high": 2085.0,
          "low": 2058.17,
          "close": 2060.92,
          "volume": 19118.9469,
          "close_time": 1774879199999,
          "quote_volume": 39622026.840862,
          "trades": 231610,
          "taker_buy_base": 9665.0219,
          "taker_buy_quote": 20045090.142076
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 2060.93,
          "high": 2076.16,
          "low": 2044.25,
          "close": 2071.64,
          "volume": 27666.5752,
          "close_time": 1774882799999,
          "quote_volume": 56933553.036083,
          "trades": 321265,
          "taker_buy_base": 13634.4151,
          "taker_buy_quote": 28083001.643112
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 2071.65,
          "high": 2079.92,
          "low": 2061.91,
          "close": 2074.53,
          "volume": 15215.1476,
          "close_time": 1774886399999,
          "quote_volume": 31527560.191209,
          "trades": 214662,
          "taker_buy_base": 6827.1253,
          "taker_buy_quote": 14147591.433606
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 2074.53,
          "high": 2074.99,
          "low": 2058.95,
          "close": 2066.18,
          "volume": 10790.1379,
          "close_time": 1774889999999,
          "quote_volume": 22289102.379655,
          "trades": 149549,
          "taker_buy_base": 4569.453,
          "taker_buy_quote": 9437142.853245
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 2066.18,
          "high": 2072.18,
          "low": 2032.0,
          "close": 2041.8,
          "volume": 21395.3507,
          "close_time": 1774893599999,
          "quote_volume": 43805713.583564,
          "trades": 218391,
          "taker_buy_base": 10062.6667,
          "taker_buy_quote": 20588382.570548
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 2041.79,
          "high": 2044.11,
          "low": 2028.04,
          "close": 2032.61,
          "volume": 13461.8263,
          "close_time": 1774897199999,
          "quote_volume": 27408091.018928,
          "trades": 137474,
          "taker_buy_base": 6898.3237,
          "taker_buy_quote": 14046977.534352
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 2032.6,
          "high": 2032.65,
          "low": 2013.33,
          "close": 2023.7,
          "volume": 14591.0916,
          "close_time": 1774900799999,
          "quote_volume": 29477652.125244,
          "trades": 191046,
          "taker_buy_base": 6876.5666,
          "taker_buy_quote": 13893581.548101
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 2023.7,
          "high": 2027.78,
          "low": 2021.14,
          "close": 2023.2,
          "volume": 5851.3163,
          "close_time": 1774904399999,
          "quote_volume": 11844378.879187,
          "trades": 76438,
          "taker_buy_base": 2820.525,
          "taker_buy_quote": 5709500.416163
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 2023.19,
          "high": 2049.1,
          "low": 2021.16,
          "close": 2036.0,
          "volume": 14400.4068,
          "close_time": 1774907999999,
          "quote_volume": 29360925.561197,
          "trades": 141542,
          "taker_buy_base": 8044.5509,
          "taker_buy_quote": 16398507.559411
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 2036.0,
          "high": 2044.22,
          "low": 2029.51,
          "close": 2033.08,
          "volume": 5673.4119,
          "close_time": 1774911599999,
          "quote_volume": 11551137.498178,
          "trades": 92601,
          "taker_buy_base": 3056.809,
          "taker_buy_quote": 6225274.87608
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 2033.07,
          "high": 2033.07,
          "low": 2013.92,
          "close": 2026.48,
          "volume": 9027.7424,
          "close_time": 1774915199999,
          "quote_volume": 18247876.094938,
          "trades": 121638,
          "taker_buy_base": 4095.0206,
          "taker_buy_quote": 8275612.796458
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2026.48,
          "high": 2041.04,
          "low": 2016.29,
          "close": 2036.65,
          "volume": 11575.7993,
          "close_time": 1774918799999,
          "quote_volume": 23482885.314017,
          "trades": 196944,
          "taker_buy_base": 7529.4734,
          "taker_buy_quote": 15277508.414852
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 2036.65,
          "high": 2092.34,
          "low": 2032.27,
          "close": 2073.0,
          "volume": 37952.0065,
          "close_time": 1774922399999,
          "quote_volume": 78602950.73977,
          "trades": 362343,
          "taker_buy_base": 22168.6009,
          "taker_buy_quote": 45893876.227973
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 2072.99,
          "high": 2082.92,
          "low": 2067.25,
          "close": 2073.09,
          "volume": 9808.7704,
          "close_time": 1774925999999,
          "quote_volume": 20361980.696314,
          "trades": 138929,
          "taker_buy_base": 5046.6592,
          "taker_buy_quote": 10478140.314242
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 2073.08,
          "high": 2076.61,
          "low": 2061.87,
          "close": 2066.71,
          "volume": 7165.564,
          "close_time": 1774929599999,
          "quote_volume": 14819465.244217,
          "trades": 96066,
          "taker_buy_base": 3747.2122,
          "taker_buy_quote": 7749784.492425
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 2066.71,
          "high": 2072.24,
          "low": 2057.06,
          "close": 2060.87,
          "volume": 9767.5865,
          "close_time": 1774933199999,
          "quote_volume": 20153779.809079,
          "trades": 96506,
          "taker_buy_base": 3990.1822,
          "taker_buy_quote": 8236654.088748
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 2060.87,
          "high": 2069.0,
          "low": 2054.77,
          "close": 2064.31,
          "volume": 6966.4614,
          "close_time": 1774936799999,
          "quote_volume": 14368797.817731,
          "trades": 94904,
          "taker_buy_base": 3269.0257,
          "taker_buy_quote": 6744313.19141
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 2064.32,
          "high": 2064.95,
          "low": 2055.2,
          "close": 2062.33,
          "volume": 7104.4897,
          "close_time": 1774940399999,
          "quote_volume": 14629771.490196,
          "trades": 87385,
          "taker_buy_base": 2729.5418,
          "taker_buy_quote": 5621330.214507
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 2062.33,
          "high": 2062.91,
          "low": 2042.31,
          "close": 2055.97,
          "volume": 11011.0442,
          "close_time": 1774943999999,
          "quote_volume": 22594079.175043,
          "trades": 115406,
          "taker_buy_base": 5349.2849,
          "taker_buy_quote": 10975325.14289
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 2055.98,
          "high": 2059.2,
          "low": 2036.03,
          "close": 2040.1,
          "volume": 10274.3456,
          "close_time": 1774947599999,
          "quote_volume": 21035383.842831,
          "trades": 143958,
          "taker_buy_base": 4554.0418,
          "taker_buy_quote": 9326214.113687
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 2040.11,
          "high": 2044.5,
          "low": 2012.64,
          "close": 2018.37,
          "volume": 22808.2373,
          "close_time": 1774951199999,
          "quote_volume": 46276966.258733,
          "trades": 236678,
          "taker_buy_base": 8107.0505,
          "taker_buy_quote": 16453743.14312
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 2018.37,
          "high": 2030.28,
          "low": 2017.18,
          "close": 2026.5,
          "volume": 9753.183,
          "close_time": 1774954799999,
          "quote_volume": 19748344.297452,
          "trades": 132519,
          "taker_buy_base": 5252.7318,
          "taker_buy_quote": 10634881.029229
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 2026.5,
          "high": 2044.51,
          "low": 2023.0,
          "close": 2041.2,
          "volume": 19943.7718,
          "close_time": 1774958399999,
          "quote_volume": 40600401.52928,
          "trades": 210146,
          "taker_buy_base": 10663.064,
          "taker_buy_quote": 21705287.386129
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 2041.21,
          "high": 2057.92,
          "low": 2035.02,
          "close": 2047.78,
          "volume": 15267.3566,
          "close_time": 1774961999999,
          "quote_volume": 31251515.725263,
          "trades": 204655,
          "taker_buy_base": 7534.5068,
          "taker_buy_quote": 15424989.618447
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 2047.78,
          "high": 2079.88,
          "low": 2047.78,
          "close": 2075.37,
          "volume": 20810.5927,
          "close_time": 1774965599999,
          "quote_volume": 42992371.588618,
          "trades": 280184,
          "taker_buy_base": 10253.0285,
          "taker_buy_quote": 21182725.074415
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 2075.37,
          "high": 2092.0,
          "low": 2037.58,
          "close": 2045.94,
          "volume": 38453.8525,
          "close_time": 1774969199999,
          "quote_volume": 79645054.398243,
          "trades": 408768,
          "taker_buy_base": 17548.067,
          "taker_buy_quote": 36382532.72593
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 2045.94,
          "high": 2077.81,
          "low": 2045.65,
          "close": 2054.85,
          "volume": 21417.6464,
          "close_time": 1774972799999,
          "quote_volume": 44199536.081193,
          "trades": 361546,
          "taker_buy_base": 11718.8731,
          "taker_buy_quote": 24181850.739236
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 2054.85,
          "high": 2108.52,
          "low": 2054.29,
          "close": 2091.7,
          "volume": 46551.3832,
          "close_time": 1774976399999,
          "quote_volume": 97296224.174104,
          "trades": 517370,
          "taker_buy_base": 26794.2951,
          "taker_buy_quote": 55993710.228325
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 2091.7,
          "high": 2124.03,
          "low": 2088.88,
          "close": 2093.36,
          "volume": 50852.9773,
          "close_time": 1774979999999,
          "quote_volume": 106994069.369205,
          "trades": 485235,
          "taker_buy_base": 26379.4802,
          "taker_buy_quote": 55495833.422155
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 2093.35,
          "high": 2115.14,
          "low": 2093.35,
          "close": 2099.89,
          "volume": 18730.7612,
          "close_time": 1774983599999,
          "quote_volume": 39388143.783139,
          "trades": 222251,
          "taker_buy_base": 11561.6028,
          "taker_buy_quote": 24308703.686853
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 2099.88,
          "high": 2104.0,
          "low": 2092.23,
          "close": 2096.54,
          "volume": 9937.1431,
          "close_time": 1774987199999,
          "quote_volume": 20851940.966083,
          "trades": 168086,
          "taker_buy_base": 5066.6831,
          "taker_buy_quote": 10631916.742199
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 2096.54,
          "high": 2111.01,
          "low": 2096.32,
          "close": 2107.66,
          "volume": 9394.9389,
          "close_time": 1774990799999,
          "quote_volume": 19767069.917024,
          "trades": 117959,
          "taker_buy_base": 5753.5597,
          "taker_buy_quote": 12104263.255159
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 2107.66,
          "high": 2109.03,
          "low": 2093.12,
          "close": 2102.63,
          "volume": 9418.0037,
          "close_time": 1774994399999,
          "quote_volume": 19781528.591879,
          "trades": 111062,
          "taker_buy_base": 4701.0619,
          "taker_buy_quote": 9874115.105876
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 2102.64,
          "high": 2104.27,
          "low": 2088.35,
          "close": 2096.51,
          "volume": 8199.1651,
          "close_time": 1774997999999,
          "quote_volume": 17187865.587301,
          "trades": 108483,
          "taker_buy_base": 3369.0828,
          "taker_buy_quote": 7063800.309226
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 2096.52,
          "high": 2108.66,
          "low": 2093.21,
          "close": 2105.43,
          "volume": 8732.8219,
          "close_time": 1775001599999,
          "quote_volume": 18357093.809479,
          "trades": 116413,
          "taker_buy_base": 5292.0192,
          "taker_buy_quote": 11125035.459938
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2105.43,
          "high": 2117.79,
          "low": 2096.89,
          "close": 2114.72,
          "volume": 11320.4724,
          "close_time": 1775005199999,
          "quote_volume": 23840909.029359,
          "trades": 164239,
          "taker_buy_base": 6254.9141,
          "taker_buy_quote": 13179309.124645
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 2114.73,
          "high": 2115.83,
          "low": 2091.4,
          "close": 2092.95,
          "volume": 10566.2532,
          "close_time": 1775008799999,
          "quote_volume": 22192840.159544,
          "trades": 144415,
          "taker_buy_base": 4444.0713,
          "taker_buy_quote": 9333640.874738
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 2092.94,
          "high": 2096.38,
          "low": 2082.08,
          "close": 2088.45,
          "volume": 8502.6779,
          "close_time": 1775012399999,
          "quote_volume": 17762705.783112,
          "trades": 130361,
          "taker_buy_base": 3759.5684,
          "taker_buy_quote": 7854513.513492
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 2088.46,
          "high": 2106.88,
          "low": 2088.46,
          "close": 2102.91,
          "volume": 7586.5948,
          "close_time": 1775015999999,
          "quote_volume": 15931448.535896,
          "trades": 121178,
          "taker_buy_base": 4562.9154,
          "taker_buy_quote": 9581230.70152
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 2102.91,
          "high": 2116.46,
          "low": 2100.35,
          "close": 2111.26,
          "volume": 7709.7695,
          "close_time": 1775019599999,
          "quote_volume": 16253173.020868,
          "trades": 110460,
          "taker_buy_base": 4041.5967,
          "taker_buy_quote": 8523039.499189
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 2111.26,
          "high": 2137.35,
          "low": 2106.42,
          "close": 2122.67,
          "volume": 20075.223,
          "close_time": 1775023199999,
          "quote_volume": 42661012.321893,
          "trades": 190392,
          "taker_buy_base": 10957.325,
          "taker_buy_quote": 23288476.381853
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 2122.67,
          "high": 2156.23,
          "low": 2122.57,
          "close": 2151.23,
          "volume": 30648.667,
          "close_time": 1775026799999,
          "quote_volume": 65686367.783132,
          "trades": 270703,
          "taker_buy_base": 18314.8883,
          "taker_buy_quote": 39241803.670516
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 2151.24,
          "high": 2158.0,
          "low": 2130.2,
          "close": 2131.0,
          "volume": 19745.3623,
          "close_time": 1775030399999,
          "quote_volume": 42312397.556635,
          "trades": 167761,
          "taker_buy_base": 6455.5929,
          "taker_buy_quote": 13836106.144119
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 2131.0,
          "high": 2142.93,
          "low": 2125.0,
          "close": 2136.96,
          "volume": 18385.7683,
          "close_time": 1775033999999,
          "quote_volume": 39244135.282023,
          "trades": 157415,
          "taker_buy_base": 8293.3491,
          "taker_buy_quote": 17702059.075944
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 2136.95,
          "high": 2140.46,
          "low": 2128.12,
          "close": 2136.39,
          "volume": 13657.7192,
          "close_time": 1775037599999,
          "quote_volume": 29140787.534062,
          "trades": 139374,
          "taker_buy_base": 5234.913,
          "taker_buy_quote": 11170675.97733
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 2136.4,
          "high": 2137.93,
          "low": 2126.28,
          "close": 2132.65,
          "volume": 7710.0182,
          "close_time": 1775041199999,
          "quote_volume": 16437939.234339,
          "trades": 106588,
          "taker_buy_base": 3304.7968,
          "taker_buy_quote": 7046344.266964
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 2132.64,
          "high": 2139.37,
          "low": 2130.71,
          "close": 2135.32,
          "volume": 6480.7467,
          "close_time": 1775044799999,
          "quote_volume": 13837330.424046,
          "trades": 95777,
          "taker_buy_base": 3451.5824,
          "taker_buy_quote": 7369947.147772
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 2135.32,
          "high": 2152.0,
          "low": 2121.95,
          "close": 2130.82,
          "volume": 21417.4613,
          "close_time": 1775048399999,
          "quote_volume": 45706196.254214,
          "trades": 219125,
          "taker_buy_base": 10793.2652,
          "taker_buy_quote": 23039590.091908
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 2130.82,
          "high": 2135.31,
          "low": 2108.72,
          "close": 2119.28,
          "volume": 28757.3299,
          "close_time": 1775051999999,
          "quote_volume": 60994525.75556,
          "trades": 373085,
          "taker_buy_base": 14754.7166,
          "taker_buy_quote": 31290754.578892
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 2119.27,
          "high": 2130.6,
          "low": 2114.05,
          "close": 2126.81,
          "volume": 16662.6582,
          "close_time": 1775055599999,
          "quote_volume": 35352824.808781,
          "trades": 300840,
          "taker_buy_base": 8052.4195,
          "taker_buy_quote": 17084729.146082
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 2126.82,
          "high": 2137.72,
          "low": 2122.2,
          "close": 2135.04,
          "volume": 10423.5636,
          "close_time": 1775059199999,
          "quote_volume": 22212264.565211,
          "trades": 179540,
          "taker_buy_base": 5031.6157,
          "taker_buy_quote": 10724073.103072
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 2135.04,
          "high": 2152.51,
          "low": 2125.0,
          "close": 2146.09,
          "volume": 19652.133,
          "close_time": 1775062799999,
          "quote_volume": 42062669.345958,
          "trades": 209404,
          "taker_buy_base": 11230.1612,
          "taker_buy_quote": 24048264.115233
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 2146.1,
          "high": 2167.85,
          "low": 2133.96,
          "close": 2137.21,
          "volume": 28614.9498,
          "close_time": 1775066399999,
          "quote_volume": 61541880.929655,
          "trades": 271440,
          "taker_buy_base": 13583.02,
          "taker_buy_quote": 29229366.593153
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 2137.21,
          "high": 2137.87,
          "low": 2123.58,
          "close": 2129.23,
          "volume": 14904.4013,
          "close_time": 1775069999999,
          "quote_volume": 31743278.52023,
          "trades": 207333,
          "taker_buy_base": 8495.4848,
          "taker_buy_quote": 18095340.258785
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 2129.23,
          "high": 2145.48,
          "low": 2128.0,
          "close": 2141.43,
          "volume": 11467.5825,
          "close_time": 1775073599999,
          "quote_volume": 24520807.792717,
          "trades": 136244,
          "taker_buy_base": 7184.3414,
          "taker_buy_quote": 15365837.897
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 2141.43,
          "high": 2147.67,
          "low": 2130.7,
          "close": 2143.92,
          "volume": 8588.3705,
          "close_time": 1775077199999,
          "quote_volume": 18364370.411808,
          "trades": 98807,
          "taker_buy_base": 4364.7981,
          "taker_buy_quote": 9334806.019347
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 2143.92,
          "high": 2165.42,
          "low": 2143.32,
          "close": 2156.89,
          "volume": 33515.885,
          "close_time": 1775080799999,
          "quote_volume": 72249250.640046,
          "trades": 156532,
          "taker_buy_base": 20634.0216,
          "taker_buy_quote": 44482425.457702
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 2156.89,
          "high": 2158.8,
          "low": 2137.4,
          "close": 2139.95,
          "volume": 36336.0172,
          "close_time": 1775084399999,
          "quote_volume": 78053978.101705,
          "trades": 168299,
          "taker_buy_base": 17363.4843,
          "taker_buy_quote": 37294702.916913
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 2139.96,
          "high": 2146.0,
          "low": 2135.5,
          "close": 2140.35,
          "volume": 6497.7531,
          "close_time": 1775087999999,
          "quote_volume": 13914166.087977,
          "trades": 92221,
          "taker_buy_base": 3158.2696,
          "taker_buy_quote": 6763806.15639
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2140.35,
          "high": 2159.37,
          "low": 2136.09,
          "close": 2156.14,
          "volume": 12242.365,
          "close_time": 1775091599999,
          "quote_volume": 26283941.024224,
          "trades": 176659,
          "taker_buy_base": 6028.5166,
          "taker_buy_quote": 12946313.975016
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 2156.14,
          "high": 2156.15,
          "low": 2090.0,
          "close": 2100.03,
          "volume": 50106.9533,
          "close_time": 1775095199999,
          "quote_volume": 106194671.322585,
          "trades": 695321,
          "taker_buy_base": 22283.5553,
          "taker_buy_quote": 47232307.184114
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 2100.02,
          "high": 2100.02,
          "low": 2065.0,
          "close": 2073.89,
          "volume": 25331.829,
          "close_time": 1775098799999,
          "quote_volume": 52720890.610179,
          "trades": 295061,
          "taker_buy_base": 12125.6029,
          "taker_buy_quote": 25229561.950675
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 2073.9,
          "high": 2076.67,
          "low": 2046.48,
          "close": 2056.33,
          "volume": 21103.372,
          "close_time": 1775102399999,
          "quote_volume": 43490303.440048,
          "trades": 191641,
          "taker_buy_base": 8654.3431,
          "taker_buy_quote": 17841252.242616
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 2056.33,
          "high": 2058.45,
          "low": 2041.77,
          "close": 2044.56,
          "volume": 12765.2209,
          "close_time": 1775105999999,
          "quote_volume": 26157675.663434,
          "trades": 159720,
          "taker_buy_base": 4577.177,
          "taker_buy_quote": 9383412.649358
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 2044.57,
          "high": 2051.38,
          "low": 2038.63,
          "close": 2050.21,
          "volume": 11421.8962,
          "close_time": 1775109599999,
          "quote_volume": 23367301.547843,
          "trades": 136585,
          "taker_buy_base": 5485.977,
          "taker_buy_quote": 11226608.441912
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 2050.21,
          "high": 2053.71,
          "low": 2045.56,
          "close": 2050.09,
          "volume": 11368.962,
          "close_time": 1775113199999,
          "quote_volume": 23296574.464421,
          "trades": 121993,
          "taker_buy_base": 4309.446,
          "taker_buy_quote": 8831214.255466
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 2050.09,
          "high": 2056.76,
          "low": 2044.29,
          "close": 2056.09,
          "volume": 10318.0667,
          "close_time": 1775116799999,
          "quote_volume": 21171650.844452,
          "trades": 113634,
          "taker_buy_base": 5540.2457,
          "taker_buy_quote": 11368405.335397
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 2056.09,
          "high": 2056.09,
          "low": 2045.36,
          "close": 2046.29,
          "volume": 7587.7213,
          "close_time": 1775120399999,
          "quote_volume": 15552530.394163,
          "trades": 87746,
          "taker_buy_base": 3666.0549,
          "taker_buy_quote": 7514822.212287
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 2046.3,
          "high": 2048.14,
          "low": 2039.27,
          "close": 2044.0,
          "volume": 9339.0191,
          "close_time": 1775123999999,
          "quote_volume": 19095362.826648,
          "trades": 111110,
          "taker_buy_base": 4949.6205,
          "taker_buy_quote": 10122960.853668
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 2044.0,
          "high": 2045.05,
          "low": 2032.54,
          "close": 2038.79,
          "volume": 9437.2718,
          "close_time": 1775127599999,
          "quote_volume": 19227048.211561,
          "trades": 108752,
          "taker_buy_base": 3896.591,
          "taker_buy_quote": 7939698.517975
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 2038.8,
          "high": 2040.28,
          "low": 2024.73,
          "close": 2033.01,
          "volume": 8412.9595,
          "close_time": 1775131199999,
          "quote_volume": 17108489.417279,
          "trades": 116725,
          "taker_buy_base": 3892.1596,
          "taker_buy_quote": 7917481.059539
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 2033.02,
          "high": 2034.03,
          "low": 2024.42,
          "close": 2026.98,
          "volume": 11287.8209,
          "close_time": 1775134799999,
          "quote_volume": 22911754.002148,
          "trades": 160200,
          "taker_buy_base": 5597.6276,
          "taker_buy_quote": 11363860.641035
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 2026.98,
          "high": 2041.02,
          "low": 2017.04,
          "close": 2038.81,
          "volume": 21851.0601,
          "close_time": 1775138399999,
          "quote_volume": 44271732.107335,
          "trades": 342420,
          "taker_buy_base": 11724.0615,
          "taker_buy_quote": 23764311.776637
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 2038.81,
          "high": 2072.22,
          "low": 2032.99,
          "close": 2063.82,
          "volume": 38683.3619,
          "close_time": 1775141999999,
          "quote_volume": 79355220.049225,
          "trades": 499568,
          "taker_buy_base": 19348.9817,
          "taker_buy_quote": 39720956.762214
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 2063.82,
          "high": 2067.89,
          "low": 2048.6,
          "close": 2059.6,
          "volume": 16999.3052,
          "close_time": 1775145599999,
          "quote_volume": 34991570.413651,
          "trades": 254074,
          "taker_buy_base": 7460.1122,
          "taker_buy_quote": 15357673.694572
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 2059.59,
          "high": 2077.64,
          "low": 2052.52,
          "close": 2063.31,
          "volume": 19595.7382,
          "close_time": 1775149199999,
          "quote_volume": 40382429.357359,
          "trades": 200832,
          "taker_buy_base": 7997.8479,
          "taker_buy_quote": 16494151.472723
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 2063.32,
          "high": 2072.0,
          "low": 2044.5,
          "close": 2047.23,
          "volume": 11148.0191,
          "close_time": 1775152799999,
          "quote_volume": 22957159.029926,
          "trades": 152334,
          "taker_buy_base": 4946.929,
          "taker_buy_quote": 10194520.752222
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 2047.22,
          "high": 2063.0,
          "low": 2043.65,
          "close": 2058.32,
          "volume": 8327.3195,
          "close_time": 1775156399999,
          "quote_volume": 17086416.584281,
          "trades": 114524,
          "taker_buy_base": 4580.554,
          "taker_buy_quote": 9399922.624991
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 2058.33,
          "high": 2066.66,
          "low": 2054.97,
          "close": 2065.34,
          "volume": 5853.874,
          "close_time": 1775159999999,
          "quote_volume": 12062490.148427,
          "trades": 105182,
          "taker_buy_base": 3396.2413,
          "taker_buy_quote": 6998964.964349
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 2065.35,
          "high": 2074.16,
          "low": 2061.06,
          "close": 2068.19,
          "volume": 7110.0845,
          "close_time": 1775163599999,
          "quote_volume": 14708881.554687,
          "trades": 85820,
          "taker_buy_base": 3965.1681,
          "taker_buy_quote": 8203308.066302
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 2068.2,
          "high": 2070.46,
          "low": 2056.11,
          "close": 2062.98,
          "volume": 6195.6446,
          "close_time": 1775167199999,
          "quote_volume": 12771769.507511,
          "trades": 76451,
          "taker_buy_base": 2370.5253,
          "taker_buy_quote": 4885929.646962
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 2062.99,
          "high": 2064.94,
          "low": 2053.54,
          "close": 2060.03,
          "volume": 5345.387,
          "close_time": 1775170799999,
          "quote_volume": 11013542.098416,
          "trades": 84087,
          "taker_buy_base": 2208.3701,
          "taker_buy_quote": 4550373.927267
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 2060.04,
          "high": 2061.89,
          "low": 2054.0,
          "close": 2057.17,
          "volume": 5039.5805,
          "close_time": 1775174399999,
          "quote_volume": 10369120.045941,
          "trades": 72484,
          "taker_buy_base": 2141.1619,
          "taker_buy_quote": 4405722.575835
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2057.18,
          "high": 2059.63,
          "low": 2050.04,
          "close": 2053.01,
          "volume": 3658.558,
          "close_time": 1775177999999,
          "quote_volume": 7518810.532039,
          "trades": 74026,
          "taker_buy_base": 1268.8907,
          "taker_buy_quote": 2607786.645927
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 2053.01,
          "high": 2062.49,
          "low": 2045.4,
          "close": 2050.61,
          "volume": 5957.6794,
          "close_time": 1775181599999,
          "quote_volume": 12229383.898849,
          "trades": 95219,
          "taker_buy_base": 2498.6106,
          "taker_buy_quote": 5131234.131035
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 2050.61,
          "high": 2059.73,
          "low": 2040.66,
          "close": 2052.48,
          "volume": 13641.7647,
          "close_time": 1775185199999,
          "quote_volume": 27935992.588984,
          "trades": 135694,
          "taker_buy_base": 7533.0421,
          "taker_buy_quote": 15426729.496532
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 2052.47,
          "high": 2057.22,
          "low": 2050.08,
          "close": 2054.23,
          "volume": 4604.5788,
          "close_time": 1775188799999,
          "quote_volume": 9457790.685588,
          "trades": 68115,
          "taker_buy_base": 1870.8562,
          "taker_buy_quote": 3842697.458739
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 2054.22,
          "high": 2057.8,
          "low": 2048.89,
          "close": 2054.53,
          "volume": 3535.1092,
          "close_time": 1775192399999,
          "quote_volume": 7258898.640468,
          "trades": 70260,
          "taker_buy_base": 1877.916,
          "taker_buy_quote": 3856295.489052
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 2054.52,
          "high": 2064.58,
          "low": 2047.35,
          "close": 2057.12,
          "volume": 6946.4533,
          "close_time": 1775195999999,
          "quote_volume": 14294721.229619,
          "trades": 81582,
          "taker_buy_base": 3740.4683,
          "taker_buy_quote": 7698342.762466
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 2057.12,
          "high": 2066.61,
          "low": 2054.98,
          "close": 2063.66,
          "volume": 6719.2857,
          "close_time": 1775199599999,
          "quote_volume": 13848764.677885,
          "trades": 92456,
          "taker_buy_base": 3541.4409,
          "taker_buy_quote": 7299101.712319
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 2063.66,
          "high": 2075.17,
          "low": 2062.2,
          "close": 2065.85,
          "volume": 7270.4093,
          "close_time": 1775203199999,
          "quote_volume": 15030719.349081,
          "trades": 90198,
          "taker_buy_base": 3272.3071,
          "taker_buy_quote": 6766219.414886
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 2065.84,
          "high": 2072.0,
          "low": 2058.89,
          "close": 2060.96,
          "volume": 9649.3893,
          "close_time": 1775206799999,
          "quote_volume": 19916787.879553,
          "trades": 71578,
          "taker_buy_base": 3789.3443,
          "taker_buy_quote": 7824323.013939
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 2060.97,
          "high": 2064.06,
          "low": 2057.03,
          "close": 2061.35,
          "volume": 4821.5571,
          "close_time": 1775210399999,
          "quote_volume": 9937358.871746,
          "trades": 55372,
          "taker_buy_base": 3101.7915,
          "taker_buy_quote": 6393603.859954
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 2061.35,
          "high": 2061.35,
          "low": 2053.46,
          "close": 2059.9,
          "volume": 4051.9902,
          "close_time": 1775213999999,
          "quote_volume": 8338876.428626,
          "trades": 62571,
          "taker_buy_base": 1871.198,
          "taker_buy_quote": 3850818.123155
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 2059.91,
          "high": 2064.76,
          "low": 2057.94,
          "close": 2062.64,
          "volume": 2874.6916,
          "close_time": 1775217599999,
          "quote_volume": 5925863.759629,
          "trades": 52064,
          "taker_buy_base": 1507.0524,
          "taker_buy_quote": 3106754.942
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 2062.64,
          "high": 2081.76,
          "low": 2045.08,
          "close": 2049.84,
          "volume": 15335.5297,
          "close_time": 1775221199999,
          "quote_volume": 31611188.693016,
          "trades": 171652,
          "taker_buy_base": 7919.7818,
          "taker_buy_quote": 16328819.427019
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 2049.85,
          "high": 2051.18,
          "low": 2041.65,
          "close": 2048.17,
          "volume": 7950.3394,
          "close_time": 1775224799999,
          "quote_volume": 16270978.102817,
          "trades": 114932,
          "taker_buy_base": 3316.103,
          "taker_buy_quote": 6787773.906833
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 2048.17,
          "high": 2057.12,
          "low": 2045.32,
          "close": 2054.59,
          "volume": 6038.137,
          "close_time": 1775228399999,
          "quote_volume": 12387305.417725,
          "trades": 92271,
          "taker_buy_base": 3102.4443,
          "taker_buy_quote": 6365590.896476
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 2054.59,
          "high": 2057.77,
          "low": 2049.34,
          "close": 2051.26,
          "volume": 5407.9689,
          "close_time": 1775231999999,
          "quote_volume": 11101379.611718,
          "trades": 64648,
          "taker_buy_base": 3058.5967,
          "taker_buy_quote": 6278514.205484
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 2051.26,
          "high": 2056.54,
          "low": 2049.84,
          "close": 2054.7,
          "volume": 4063.9595,
          "close_time": 1775235599999,
          "quote_volume": 8347064.5571,
          "trades": 61441,
          "taker_buy_base": 2086.683,
          "taker_buy_quote": 4286038.199229
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 2054.7,
          "high": 2055.4,
          "low": 2043.78,
          "close": 2050.36,
          "volume": 4212.2581,
          "close_time": 1775239199999,
          "quote_volume": 8631469.506267,
          "trades": 57289,
          "taker_buy_base": 1886.1681,
          "taker_buy_quote": 3865496.179749
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 2050.36,
          "high": 2053.34,
          "low": 2048.06,
          "close": 2049.26,
          "volume": 1876.5841,
          "close_time": 1775242799999,
          "quote_volume": 3848121.536103,
          "trades": 38201,
          "taker_buy_base": 957.6351,
          "taker_buy_quote": 1963758.915528
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 2049.26,
          "high": 2054.11,
          "low": 2045.21,
          "close": 2052.68,
          "volume": 2549.0412,
          "close_time": 1775246399999,
          "quote_volume": 5225847.285123,
          "trades": 36058,
          "taker_buy_base": 1247.7792,
          "taker_buy_quote": 2558472.466287
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 2052.69,
          "high": 2055.0,
          "low": 2052.0,
          "close": 2052.75,
          "volume": 2868.2806,
          "close_time": 1775249999999,
          "quote_volume": 5889462.055349,
          "trades": 30144,
          "taker_buy_base": 1301.5434,
          "taker_buy_quote": 2672511.430752
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 2052.75,
          "high": 2060.92,
          "low": 2052.67,
          "close": 2058.42,
          "volume": 4888.6892,
          "close_time": 1775253599999,
          "quote_volume": 10057980.175136,
          "trades": 46890,
          "taker_buy_base": 2278.4804,
          "taker_buy_quote": 4688480.297073
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 2058.41,
          "high": 2059.72,
          "low": 2049.58,
          "close": 2051.79,
          "volume": 3624.057,
          "close_time": 1775257199999,
          "quote_volume": 7443718.041148,
          "trades": 51218,
          "taker_buy_base": 932.9269,
          "taker_buy_quote": 1916374.809617
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 2051.8,
          "high": 2054.1,
          "low": 2049.23,
          "close": 2053.83,
          "volume": 3720.328,
          "close_time": 1775260799999,
          "quote_volume": 7632078.589272,
          "trades": 27716,
          "taker_buy_base": 888.7416,
          "taker_buy_quote": 1823301.468279
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2053.83,
          "high": 2053.86,
          "low": 2051.5,
          "close": 2052.26,
          "volume": 1675.1923,
          "close_time": 1775264399999,
          "quote_volume": 3438422.771702,
          "trades": 43338,
          "taker_buy_base": 842.4594,
          "taker_buy_quote": 1729176.885215
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 2052.26,
          "high": 2053.8,
          "low": 2049.57,
          "close": 2051.27,
          "volume": 1681.6241,
          "close_time": 1775267999999,
          "quote_volume": 3449199.901626,
          "trades": 39170,
          "taker_buy_base": 848.9745,
          "taker_buy_quote": 1741267.376698
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 2051.27,
          "high": 2053.3,
          "low": 2047.92,
          "close": 2050.13,
          "volume": 2584.5202,
          "close_time": 1775271599999,
          "quote_volume": 5297742.657363,
          "trades": 41700,
          "taker_buy_base": 1386.264,
          "taker_buy_quote": 2841866.039451
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 2050.13,
          "high": 2052.08,
          "low": 2049.77,
          "close": 2050.05,
          "volume": 1091.4606,
          "close_time": 1775275199999,
          "quote_volume": 2238413.4594,
          "trades": 39371,
          "taker_buy_base": 515.2331,
          "taker_buy_quote": 1056640.158986
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 2050.05,
          "high": 2051.62,
          "low": 2048.41,
          "close": 2051.21,
          "volume": 1310.6356,
          "close_time": 1775278799999,
          "quote_volume": 2686997.617032,
          "trades": 40357,
          "taker_buy_base": 703.8947,
          "taker_buy_quote": 1443210.317702
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 2051.21,
          "high": 2054.89,
          "low": 2050.38,
          "close": 2053.79,
          "volume": 1818.1301,
          "close_time": 1775282399999,
          "quote_volume": 3731974.28615,
          "trades": 42676,
          "taker_buy_base": 1040.7231,
          "taker_buy_quote": 2136071.610023
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 2053.79,
          "high": 2058.0,
          "low": 2052.81,
          "close": 2056.46,
          "volume": 3204.6663,
          "close_time": 1775285999999,
          "quote_volume": 6585862.24076,
          "trades": 48028,
          "taker_buy_base": 1774.7049,
          "taker_buy_quote": 3647176.794745
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 2056.46,
          "high": 2057.37,
          "low": 2051.6,
          "close": 2053.82,
          "volume": 2841.9482,
          "close_time": 1775289599999,
          "quote_volume": 5837006.673413,
          "trades": 39450,
          "taker_buy_base": 1215.2352,
          "taker_buy_quote": 2496097.516971
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 2053.82,
          "high": 2055.44,
          "low": 2049.84,
          "close": 2050.57,
          "volume": 2363.4539,
          "close_time": 1775293199999,
          "quote_volume": 4851551.234163,
          "trades": 40878,
          "taker_buy_base": 1324.1422,
          "taker_buy_quote": 2718148.375266
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 2050.57,
          "high": 2051.9,
          "low": 2049.42,
          "close": 2050.43,
          "volume": 2862.9701,
          "close_time": 1775296799999,
          "quote_volume": 5870346.020805,
          "trades": 33739,
          "taker_buy_base": 1445.3661,
          "taker_buy_quote": 2963480.958963
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 2050.43,
          "high": 2054.92,
          "low": 2047.89,
          "close": 2054.32,
          "volume": 3612.058,
          "close_time": 1775300399999,
          "quote_volume": 7409646.752671,
          "trades": 54576,
          "taker_buy_base": 1511.125,
          "taker_buy_quote": 3100291.394703
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 2054.32,
          "high": 2055.03,
          "low": 2051.3,
          "close": 2051.84,
          "volume": 2783.2612,
          "close_time": 1775303999999,
          "quote_volume": 5712673.278043,
          "trades": 38096,
          "taker_buy_base": 922.5993,
          "taker_buy_quote": 1893737.710625
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 2051.84,
          "high": 2053.17,
          "low": 2048.26,
          "close": 2050.15,
          "volume": 2573.9912,
          "close_time": 1775307599999,
          "quote_volume": 5277942.032564,
          "trades": 54569,
          "taker_buy_base": 1119.5582,
          "taker_buy_quote": 2295629.55301
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 2050.15,
          "high": 2055.0,
          "low": 2050.0,
          "close": 2053.59,
          "volume": 6453.8102,
          "close_time": 1775311199999,
          "quote_volume": 13238600.484158,
          "trades": 51442,
          "taker_buy_base": 2383.8166,
          "taker_buy_quote": 4889894.551173
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 2053.58,
          "high": 2054.68,
          "low": 2044.63,
          "close": 2053.1,
          "volume": 4750.0024,
          "close_time": 1775314799999,
          "quote_volume": 9739354.373169,
          "trades": 51555,
          "taker_buy_base": 1695.5334,
          "taker_buy_quote": 3476065.694137
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 2053.1,
          "high": 2062.02,
          "low": 2052.35,
          "close": 2056.29,
          "volume": 7667.3607,
          "close_time": 1775318399999,
          "quote_volume": 15767634.53627,
          "trades": 104389,
          "taker_buy_base": 4321.9836,
          "taker_buy_quote": 8888671.091674
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 2056.29,
          "high": 2062.1,
          "low": 2053.38,
          "close": 2055.75,
          "volume": 4189.8173,
          "close_time": 1775321999999,
          "quote_volume": 8622260.409023,
          "trades": 64480,
          "taker_buy_base": 2142.5788,
          "taker_buy_quote": 4409168.44567
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 2055.75,
          "high": 2058.29,
          "low": 2053.07,
          "close": 2056.98,
          "volume": 2934.0725,
          "close_time": 1775325599999,
          "quote_volume": 6031499.970487,
          "trades": 44354,
          "taker_buy_base": 1400.7031,
          "taker_buy_quote": 2879521.012661
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 2056.98,
          "high": 2058.34,
          "low": 2055.01,
          "close": 2055.15,
          "volume": 1692.2754,
          "close_time": 1775329199999,
          "quote_volume": 3481120.901343,
          "trades": 31966,
          "taker_buy_base": 862.8219,
          "taker_buy_quote": 1774981.944945
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 2055.15,
          "high": 2084.0,
          "low": 2055.14,
          "close": 2064.71,
          "volume": 16701.0527,
          "close_time": 1775332799999,
          "quote_volume": 34589514.179499,
          "trades": 151834,
          "taker_buy_base": 9360.7438,
          "taker_buy_quote": 19383884.145096
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 2064.71,
          "high": 2064.89,
          "low": 2059.6,
          "close": 2062.81,
          "volume": 3522.6088,
          "close_time": 1775336399999,
          "quote_volume": 7265988.618049,
          "trades": 42464,
          "taker_buy_base": 1943.5787,
          "taker_buy_quote": 4009161.461171
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 2062.8,
          "high": 2071.75,
          "low": 2062.63,
          "close": 2068.83,
          "volume": 3423.6933,
          "close_time": 1775339999999,
          "quote_volume": 7077492.354937,
          "trades": 44129,
          "taker_buy_base": 2042.9474,
          "taker_buy_quote": 4223039.363949
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 2068.84,
          "high": 2072.15,
          "low": 2067.99,
          "close": 2069.14,
          "volume": 2168.2004,
          "close_time": 1775343599999,
          "quote_volume": 4488105.43753,
          "trades": 62858,
          "taker_buy_base": 953.5265,
          "taker_buy_quote": 1973757.432373
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 2069.14,
          "high": 2069.24,
          "low": 2062.64,
          "close": 2065.52,
          "volume": 2597.6351,
          "close_time": 1775347199999,
          "quote_volume": 5364983.806627,
          "trades": 40603,
          "taker_buy_base": 1031.1438,
          "taker_buy_quote": 2129490.974455
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2065.51,
          "high": 2065.63,
          "low": 2060.33,
          "close": 2062.1,
          "volume": 1941.3568,
          "close_time": 1775350799999,
          "quote_volume": 4005855.18955,
          "trades": 37336,
          "taker_buy_base": 982.9283,
          "taker_buy_quote": 2028440.224231
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 2062.1,
          "high": 2062.46,
          "low": 2057.17,
          "close": 2057.37,
          "volume": 2413.2758,
          "close_time": 1775354399999,
          "quote_volume": 4969056.126777,
          "trades": 40358,
          "taker_buy_base": 851.6203,
          "taker_buy_quote": 1753435.776825
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 2057.37,
          "high": 2059.91,
          "low": 2054.15,
          "close": 2059.86,
          "volume": 2686.18,
          "close_time": 1775357999999,
          "quote_volume": 5525838.683927,
          "trades": 45716,
          "taker_buy_base": 1192.1069,
          "taker_buy_quote": 2452687.154599
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 2059.86,
          "high": 2060.55,
          "low": 2055.37,
          "close": 2056.64,
          "volume": 1326.4416,
          "close_time": 1775361599999,
          "quote_volume": 2729840.537742,
          "trades": 29796,
          "taker_buy_base": 679.4482,
          "taker_buy_quote": 1398436.34218
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 2056.64,
          "high": 2058.09,
          "low": 2054.11,
          "close": 2055.16,
          "volume": 1157.1356,
          "close_time": 1775365199999,
          "quote_volume": 2378837.769112,
          "trades": 31931,
          "taker_buy_base": 638.0225,
          "taker_buy_quote": 1311567.451454
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 2055.16,
          "high": 2056.83,
          "low": 2047.21,
          "close": 2048.6,
          "volume": 4342.6995,
          "close_time": 1775368799999,
          "quote_volume": 8913605.480253,
          "trades": 53409,
          "taker_buy_base": 1079.6233,
          "taker_buy_quote": 2215310.12752
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 2048.6,
          "high": 2048.93,
          "low": 2027.75,
          "close": 2038.32,
          "volume": 11035.0462,
          "close_time": 1775372399999,
          "quote_volume": 22473599.023366,
          "trades": 141822,
          "taker_buy_base": 4897.2913,
          "taker_buy_quote": 9971789.489681
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 2038.32,
          "high": 2042.59,
          "low": 2034.48,
          "close": 2037.29,
          "volume": 3661.4989,
          "close_time": 1775375999999,
          "quote_volume": 7464024.769388,
          "trades": 70019,
          "taker_buy_base": 1796.2305,
          "taker_buy_quote": 3661794.122993
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 2037.29,
          "high": 2039.94,
          "low": 2035.91,
          "close": 2039.16,
          "volume": 1960.877,
          "close_time": 1775379599999,
          "quote_volume": 3996523.929797,
          "trades": 41167,
          "taker_buy_base": 965.1199,
          "taker_buy_quote": 1967033.651893
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 2039.17,
          "high": 2046.0,
          "low": 2038.87,
          "close": 2044.42,
          "volume": 2359.0432,
          "close_time": 1775383199999,
          "quote_volume": 4819571.143276,
          "trades": 54604,
          "taker_buy_base": 1193.5537,
          "taker_buy_quote": 2438216.321966
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 2044.41,
          "high": 2052.53,
          "low": 2042.44,
          "close": 2044.74,
          "volume": 3003.5878,
          "close_time": 1775386799999,
          "quote_volume": 6148229.164982,
          "trades": 60114,
          "taker_buy_base": 1761.6667,
          "taker_buy_quote": 3606643.075796
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 2044.74,
          "high": 2045.83,
          "low": 2040.52,
          "close": 2042.32,
          "volume": 1592.5427,
          "close_time": 1775390399999,
          "quote_volume": 3253724.767916,
          "trades": 46471,
          "taker_buy_base": 641.7213,
          "taker_buy_quote": 1311114.425539
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 2042.31,
          "high": 2042.31,
          "low": 2021.5,
          "close": 2028.36,
          "volume": 9845.9831,
          "close_time": 1775393999999,
          "quote_volume": 19985868.417318,
          "trades": 140798,
          "taker_buy_base": 3758.1875,
          "taker_buy_quote": 7625239.522237
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 2028.37,
          "high": 2037.75,
          "low": 2025.71,
          "close": 2036.63,
          "volume": 4872.8393,
          "close_time": 1775397599999,
          "quote_volume": 9894746.648261,
          "trades": 103984,
          "taker_buy_base": 2925.0272,
          "taker_buy_quote": 5940318.087903
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 2036.63,
          "high": 2043.32,
          "low": 2035.19,
          "close": 2038.49,
          "volume": 5390.7783,
          "close_time": 1775401199999,
          "quote_volume": 10997034.338891,
          "trades": 85371,
          "taker_buy_base": 3570.2096,
          "taker_buy_quote": 7283934.879057
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 2038.49,
          "high": 2069.89,
          "low": 2034.58,
          "close": 2053.85,
          "volume": 17245.054,
          "close_time": 1775404799999,
          "quote_volume": 35450373.728605,
          "trades": 246370,
          "taker_buy_base": 9237.7108,
          "taker_buy_quote": 18987072.768324
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 2053.85,
          "high": 2059.3,
          "low": 2050.29,
          "close": 2052.15,
          "volume": 4008.3159,
          "close_time": 1775408399999,
          "quote_volume": 8237494.715403,
          "trades": 109051,
          "taker_buy_base": 1910.4666,
          "taker_buy_quote": 3926436.785887
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 2052.15,
          "high": 2062.54,
          "low": 2048.69,
          "close": 2062.53,
          "volume": 7871.2374,
          "close_time": 1775411999999,
          "quote_volume": 16200195.477541,
          "trades": 107626,
          "taker_buy_base": 3199.5502,
          "taker_buy_quote": 6583290.622387
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 2062.54,
          "high": 2066.6,
          "low": 2057.1,
          "close": 2062.99,
          "volume": 4214.3547,
          "close_time": 1775415599999,
          "quote_volume": 8691616.705573,
          "trades": 91650,
          "taker_buy_base": 2721.4697,
          "taker_buy_quote": 5613693.70896
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 2062.99,
          "high": 2069.95,
          "low": 2058.25,
          "close": 2062.37,
          "volume": 5296.4634,
          "close_time": 1775419199999,
          "quote_volume": 10930634.89022,
          "trades": 93030,
          "taker_buy_base": 3370.4345,
          "taker_buy_quote": 6955936.758847
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 2062.38,
          "high": 2075.11,
          "low": 2062.0,
          "close": 2068.91,
          "volume": 6169.0852,
          "close_time": 1775422799999,
          "quote_volume": 12762159.026392,
          "trades": 96663,
          "taker_buy_base": 4073.6706,
          "taker_buy_quote": 8427405.662473
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 2068.9,
          "high": 2069.12,
          "low": 2056.73,
          "close": 2060.01,
          "volume": 6449.9069,
          "close_time": 1775426399999,
          "quote_volume": 13296427.360363,
          "trades": 78689,
          "taker_buy_base": 1771.4893,
          "taker_buy_quote": 3653195.443319
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 2060.01,
          "high": 2088.0,
          "low": 2050.0,
          "close": 2085.79,
          "volume": 16148.6882,
          "close_time": 1775429999999,
          "quote_volume": 33413307.713995,
          "trades": 302045,
          "taker_buy_base": 9023.3378,
          "taker_buy_quote": 18685989.896863
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 2085.78,
          "high": 2123.49,
          "low": 2082.35,
          "close": 2110.17,
          "volume": 32360.9284,
          "close_time": 1775433599999,
          "quote_volume": 68188858.703698,
          "trades": 396845,
          "taker_buy_base": 16122.6107,
          "taker_buy_quote": 33955833.244145
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2110.17,
          "high": 2135.39,
          "low": 2110.17,
          "close": 2121.99,
          "volume": 21652.178,
          "close_time": 1775437199999,
          "quote_volume": 45980315.097483,
          "trades": 331825,
          "taker_buy_base": 11275.5221,
          "taker_buy_quote": 23944588.610157
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 2122.0,
          "high": 2124.53,
          "low": 2112.48,
          "close": 2115.12,
          "volume": 12502.5681,
          "close_time": 1775440799999,
          "quote_volume": 26475536.705886,
          "trades": 193015,
          "taker_buy_base": 5702.3493,
          "taker_buy_quote": 12074379.335026
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 2115.11,
          "high": 2147.24,
          "low": 2114.59,
          "close": 2133.59,
          "volume": 22030.8613,
          "close_time": 1775444399999,
          "quote_volume": 47021384.598977,
          "trades": 298084,
          "taker_buy_base": 12579.7966,
          "taker_buy_quote": 26844330.969988
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 2133.59,
          "high": 2137.27,
          "low": 2126.59,
          "close": 2129.35,
          "volume": 9676.807,
          "close_time": 1775447999999,
          "quote_volume": 20637344.082939,
          "trades": 170178,
          "taker_buy_base": 4852.8185,
          "taker_buy_quote": 10350594.484188
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 2129.35,
          "high": 2134.77,
          "low": 2125.12,
          "close": 2131.06,
          "volume": 9092.357,
          "close_time": 1775451599999,
          "quote_volume": 19365738.703951,
          "trades": 121794,
          "taker_buy_base": 4899.2997,
          "taker_buy_quote": 10437501.334515
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 2131.06,
          "high": 2134.62,
          "low": 2128.42,
          "close": 2131.29,
          "volume": 5374.9136,
          "close_time": 1775455199999,
          "quote_volume": 11453757.701456,
          "trades": 99712,
          "taker_buy_base": 2596.1463,
          "taker_buy_quote": 5532152.410219
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 2131.29,
          "high": 2139.0,
          "low": 2120.04,
          "close": 2127.53,
          "volume": 13310.8525,
          "close_time": 1775458799999,
          "quote_volume": 28332750.020714,
          "trades": 202779,
          "taker_buy_base": 7334.972,
          "taker_buy_quote": 15613377.290421
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 2127.53,
          "high": 2141.0,
          "low": 2122.83,
          "close": 2134.9,
          "volume": 12354.0352,
          "close_time": 1775462399999,
          "quote_volume": 26344473.85951,
          "trades": 143968,
          "taker_buy_base": 7254.9183,
          "taker_buy_quote": 15472362.080191
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 2134.91,
          "high": 2147.95,
          "low": 2133.42,
          "close": 2138.48,
          "volume": 11262.7856,
          "close_time": 1775465999999,
          "quote_volume": 24096392.252879,
          "trades": 160026,
          "taker_buy_base": 7185.9698,
          "taker_buy_quote": 15374945.162788
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 2138.48,
          "high": 2174.79,
          "low": 2138.47,
          "close": 2150.97,
          "volume": 36268.1446,
          "close_time": 1775469599999,
          "quote_volume": 78239846.833859,
          "trades": 356111,
          "taker_buy_base": 19908.8241,
          "taker_buy_quote": 42950171.589653
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 2150.97,
          "high": 2157.5,
          "low": 2149.36,
          "close": 2153.27,
          "volume": 9506.3097,
          "close_time": 1775473199999,
          "quote_volume": 20472806.641835,
          "trades": 167231,
          "taker_buy_base": 3874.173,
          "taker_buy_quote": 8343726.255743
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 2153.27,
          "high": 2153.7,
          "low": 2146.61,
          "close": 2151.53,
          "volume": 7937.8489,
          "close_time": 1775476799999,
          "quote_volume": 17070720.07447,
          "trades": 124590,
          "taker_buy_base": 3261.9677,
          "taker_buy_quote": 7015582.781672
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 2151.53,
          "high": 2154.52,
          "low": 2142.31,
          "close": 2143.59,
          "volume": 9671.6099,
          "close_time": 1775480399999,
          "quote_volume": 20783508.589709,
          "trades": 138271,
          "taker_buy_base": 3851.4158,
          "taker_buy_quote": 8276938.655141
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 2143.59,
          "high": 2149.41,
          "low": 2137.91,
          "close": 2145.99,
          "volume": 15191.1911,
          "close_time": 1775483999999,
          "quote_volume": 32568243.364371,
          "trades": 317233,
          "taker_buy_base": 7830.4193,
          "taker_buy_quote": 16790573.616898
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 2146.0,
          "high": 2165.74,
          "low": 2137.76,
          "close": 2156.71,
          "volume": 33151.5114,
          "close_time": 1775487599999,
          "quote_volume": 71341317.30852,
          "trades": 500888,
          "taker_buy_base": 18778.6132,
          "taker_buy_quote": 40431126.657995
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 2156.72,
          "high": 2169.6,
          "low": 2155.5,
          "close": 2164.65,
          "volume": 17897.0008,
          "close_time": 1775491199999,
          "quote_volume": 38711623.571473,
          "trades": 352134,
          "taker_buy_base": 9223.0822,
          "taker_buy_quote": 19952119.593956
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 2164.65,
          "high": 2168.72,
          "low": 2140.45,
          "close": 2140.62,
          "volume": 16868.2349,
          "close_time": 1775494799999,
          "quote_volume": 36394164.016678,
          "trades": 273876,
          "taker_buy_base": 6008.4288,
          "taker_buy_quote": 12968568.057213
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 2140.62,
          "high": 2141.0,
          "low": 2123.6,
          "close": 2134.95,
          "volume": 22223.3552,
          "close_time": 1775498399999,
          "quote_volume": 47401963.970632,
          "trades": 317804,
          "taker_buy_base": 11027.554,
          "taker_buy_quote": 23522467.549649
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 2134.96,
          "high": 2148.51,
          "low": 2131.6,
          "close": 2144.84,
          "volume": 9169.6397,
          "close_time": 1775501999999,
          "quote_volume": 19640399.832042,
          "trades": 194809,
          "taker_buy_base": 4464.4867,
          "taker_buy_quote": 9562805.180918
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 2144.84,
          "high": 2145.94,
          "low": 2135.94,
          "close": 2144.25,
          "volume": 8437.4677,
          "close_time": 1775505599999,
          "quote_volume": 18073927.842699,
          "trades": 131952,
          "taker_buy_base": 3279.58,
          "taker_buy_quote": 7025732.370299
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 2144.25,
          "high": 2155.06,
          "low": 2140.45,
          "close": 2148.81,
          "volume": 5786.1548,
          "close_time": 1775509199999,
          "quote_volume": 12434910.719791,
          "trades": 110975,
          "taker_buy_base": 3094.6117,
          "taker_buy_quote": 6652807.314421
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 2148.8,
          "high": 2148.8,
          "low": 2137.73,
          "close": 2139.54,
          "volume": 4290.0762,
          "close_time": 1775512799999,
          "quote_volume": 9196160.764171,
          "trades": 74058,
          "taker_buy_base": 1650.8014,
          "taker_buy_quote": 3538795.430663
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 2139.54,
          "high": 2140.95,
          "low": 2105.41,
          "close": 2105.41,
          "volume": 16021.2598,
          "close_time": 1775516399999,
          "quote_volume": 34043294.924215,
          "trades": 205850,
          "taker_buy_base": 6608.8358,
          "taker_buy_quote": 14055599.962417
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 2105.41,
          "high": 2110.39,
          "low": 2087.5,
          "close": 2107.16,
          "volume": 26377.1264,
          "close_time": 1775519999999,
          "quote_volume": 55310656.193113,
          "trades": 343203,
          "taker_buy_base": 13869.923,
          "taker_buy_quote": 29082415.537051
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2107.16,
          "high": 2120.14,
          "low": 2105.63,
          "close": 2112.66,
          "volume": 12222.8926,
          "close_time": 1775523599999,
          "quote_volume": 25834245.433994,
          "trades": 239995,
          "taker_buy_base": 6423.3749,
          "taker_buy_quote": 13575535.540689
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 2112.66,
          "high": 2120.1,
          "low": 2097.3,
          "close": 2099.51,
          "volume": 11345.2191,
          "close_time": 1775527199999,
          "quote_volume": 23921769.025333,
          "trades": 239319,
          "taker_buy_base": 4330.4317,
          "taker_buy_quote": 9132447.682707
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 2099.51,
          "high": 2111.63,
          "low": 2093.64,
          "close": 2106.84,
          "volume": 8048.4942,
          "close_time": 1775530799999,
          "quote_volume": 16923836.152531,
          "trades": 177190,
          "taker_buy_base": 4149.059,
          "taker_buy_quote": 8725197.085579
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 2106.84,
          "high": 2109.89,
          "low": 2103.77,
          "close": 2108.37,
          "volume": 3191.6287,
          "close_time": 1775534399999,
          "quote_volume": 6726257.150706,
          "trades": 93965,
          "taker_buy_base": 1714.257,
          "taker_buy_quote": 3612600.147205
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 2108.37,
          "high": 2119.21,
          "low": 2103.68,
          "close": 2114.22,
          "volume": 5021.8324,
          "close_time": 1775537999999,
          "quote_volume": 10602496.048926,
          "trades": 118368,
          "taker_buy_base": 3228.9755,
          "taker_buy_quote": 6818540.371628
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 2114.23,
          "high": 2114.61,
          "low": 2103.73,
          "close": 2105.52,
          "volume": 4524.1773,
          "close_time": 1775541599999,
          "quote_volume": 9535954.014726,
          "trades": 79650,
          "taker_buy_base": 1994.1031,
          "taker_buy_quote": 4203303.701184
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 2105.53,
          "high": 2106.58,
          "low": 2096.69,
          "close": 2104.25,
          "volume": 7241.3761,
          "close_time": 1775545199999,
          "quote_volume": 15218688.639758,
          "trades": 83141,
          "taker_buy_base": 2506.6382,
          "taker_buy_quote": 5268201.320174
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 2104.26,
          "high": 2106.29,
          "low": 2098.9,
          "close": 2104.04,
          "volume": 7285.9935,
          "close_time": 1775548799999,
          "quote_volume": 15319196.148245,
          "trades": 67956,
          "taker_buy_base": 3794.3248,
          "taker_buy_quote": 7979850.637769
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 2104.03,
          "high": 2117.37,
          "low": 2103.29,
          "close": 2114.84,
          "volume": 8502.548,
          "close_time": 1775552399999,
          "quote_volume": 17946160.551733,
          "trades": 106308,
          "taker_buy_base": 4655.6197,
          "taker_buy_quote": 9827003.024741
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 2114.85,
          "high": 2133.83,
          "low": 2114.13,
          "close": 2128.26,
          "volume": 12479.3051,
          "close_time": 1775555999999,
          "quote_volume": 26540065.831845,
          "trades": 127014,
          "taker_buy_base": 6957.4153,
          "taker_buy_quote": 14793314.881472
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 2128.26,
          "high": 2131.38,
          "low": 2085.79,
          "close": 2089.32,
          "volume": 18999.8253,
          "close_time": 1775559599999,
          "quote_volume": 39994399.787587,
          "trades": 230047,
          "taker_buy_base": 8145.7325,
          "taker_buy_quote": 17143550.607549
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 2089.31,
          "high": 2094.03,
          "low": 2082.35,
          "close": 2089.58,
          "volume": 12699.7988,
          "close_time": 1775563199999,
          "quote_volume": 26523397.093045,
          "trades": 135842,
          "taker_buy_base": 7280.9465,
          "taker_buy_quote": 15208526.342877
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 2089.58,
          "high": 2093.17,
          "low": 2074.09,
          "close": 2086.99,
          "volume": 19553.8314,
          "close_time": 1775566799999,
          "quote_volume": 40716761.077184,
          "trades": 204998,
          "taker_buy_base": 9457.2882,
          "taker_buy_quote": 19695391.684623
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 2086.99,
          "high": 2093.17,
          "low": 2074.5,
          "close": 2074.97,
          "volume": 13582.9174,
          "close_time": 1775570399999,
          "quote_volume": 28290549.937826,
          "trades": 233631,
          "taker_buy_base": 6265.3805,
          "taker_buy_quote": 13054366.848516
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 2074.98,
          "high": 2081.46,
          "low": 2060.24,
          "close": 2069.44,
          "volume": 25857.808,
          "close_time": 1775573999999,
          "quote_volume": 53515903.064242,
          "trades": 298994,
          "taker_buy_base": 13291.4264,
          "taker_buy_quote": 27500116.274262
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 2069.44,
          "high": 2083.75,
          "low": 2064.76,
          "close": 2080.06,
          "volume": 17554.4056,
          "close_time": 1775577599999,
          "quote_volume": 36428257.49583,
          "trades": 196839,
          "taker_buy_base": 9814.9969,
          "taker_buy_quote": 20376173.337346
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 2080.07,
          "high": 2090.14,
          "low": 2077.52,
          "close": 2083.76,
          "volume": 10529.9894,
          "close_time": 1775581199999,
          "quote_volume": 21944294.168764,
          "trades": 159738,
          "taker_buy_base": 5276.7411,
          "taker_buy_quote": 10999556.240006
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 2083.75,
          "high": 2115.17,
          "low": 2079.8,
          "close": 2099.5,
          "volume": 16296.7087,
          "close_time": 1775584799999,
          "quote_volume": 34189516.085351,
          "trades": 173995,
          "taker_buy_base": 9030.8835,
          "taker_buy_quote": 18952308.974311
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 2099.49,
          "high": 2101.39,
          "low": 2082.43,
          "close": 2086.3,
          "volume": 7595.3585,
          "close_time": 1775588399999,
          "quote_volume": 15885099.702953,
          "trades": 110032,
          "taker_buy_base": 3220.8582,
          "taker_buy_quote": 6738847.790105
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 2086.29,
          "high": 2116.65,
          "low": 2084.04,
          "close": 2113.39,
          "volume": 20780.0757,
          "close_time": 1775591999999,
          "quote_volume": 43704591.096645,
          "trades": 278543,
          "taker_buy_base": 11954.4815,
          "taker_buy_quote": 25140606.624479
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 2113.39,
          "high": 2125.59,
          "low": 2110.68,
          "close": 2115.53,
          "volume": 14390.7585,
          "close_time": 1775595599999,
          "quote_volume": 30483334.504922,
          "trades": 161324,
          "taker_buy_base": 6248.6756,
          "taker_buy_quote": 13237990.280885
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 2115.52,
          "high": 2153.0,
          "low": 2115.52,
          "close": 2145.04,
          "volume": 30017.5265,
          "close_time": 1775599199999,
          "quote_volume": 64255277.16491,
          "trades": 257979,
          "taker_buy_base": 17893.3003,
          "taker_buy_quote": 38307570.400527
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 2145.05,
          "high": 2219.88,
          "low": 2145.05,
          "close": 2219.77,
          "volume": 80299.7826,
          "close_time": 1775602799999,
          "quote_volume": 175117815.765736,
          "trades": 622174,
          "taker_buy_base": 45224.7766,
          "taker_buy_quote": 98686820.101305
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 2219.78,
          "high": 2273.87,
          "low": 2215.73,
          "close": 2240.01,
          "volume": 92072.5559,
          "close_time": 1775606399999,
          "quote_volume": 206593340.836083,
          "trades": 792669,
          "taker_buy_base": 46393.2907,
          "taker_buy_quote": 104099695.637686
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2240.01,
          "high": 2251.39,
          "low": 2228.24,
          "close": 2236.08,
          "volume": 30356.804,
          "close_time": 1775609999999,
          "quote_volume": 67980780.619733,
          "trades": 294010,
          "taker_buy_base": 14977.8807,
          "taker_buy_quote": 33543494.536177
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 2236.09,
          "high": 2242.77,
          "low": 2230.45,
          "close": 2234.06,
          "volume": 13860.1381,
          "close_time": 1775613599999,
          "quote_volume": 30999427.492173,
          "trades": 148467,
          "taker_buy_base": 6446.208,
          "taker_buy_quote": 14418953.901351
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 2234.07,
          "high": 2247.42,
          "low": 2230.76,
          "close": 2237.28,
          "volume": 18487.9076,
          "close_time": 1775617199999,
          "quote_volume": 41369616.921334,
          "trades": 155059,
          "taker_buy_base": 9039.3683,
          "taker_buy_quote": 20231463.325215
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 2237.28,
          "high": 2239.46,
          "low": 2232.0,
          "close": 2234.68,
          "volume": 8578.4772,
          "close_time": 1775620799999,
          "quote_volume": 19178261.630012,
          "trades": 72173,
          "taker_buy_base": 4174.5324,
          "taker_buy_quote": 9331777.724459
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 2234.68,
          "high": 2252.5,
          "low": 2234.68,
          "close": 2240.77,
          "volume": 17282.8755,
          "close_time": 1775624399999,
          "quote_volume": 38806251.329586,
          "trades": 129918,
          "taker_buy_base": 8592.0948,
          "taker_buy_quote": 19293561.013875
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 2240.76,
          "high": 2245.1,
          "low": 2238.3,
          "close": 2240.7,
          "volume": 8255.3009,
          "close_time": 1775627999999,
          "quote_volume": 18507686.52625,
          "trades": 95492,
          "taker_buy_base": 3564.8724,
          "taker_buy_quote": 7993298.97437
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 2240.7,
          "high": 2253.86,
          "low": 2235.49,
          "close": 2246.01,
          "volume": 15941.3222,
          "close_time": 1775631599999,
          "quote_volume": 35832936.07138,
          "trades": 107587,
          "taker_buy_base": 7228.2049,
          "taker_buy_quote": 16247548.151413
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 2246.01,
          "high": 2260.76,
          "low": 2244.63,
          "close": 2253.76,
          "volume": 18276.5112,
          "close_time": 1775635199999,
          "quote_volume": 41174955.220182,
          "trades": 117203,
          "taker_buy_base": 8366.6565,
          "taker_buy_quote": 18857228.836617
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 2253.76,
          "high": 2259.51,
          "low": 2250.44,
          "close": 2256.48,
          "volume": 13992.2559,
          "close_time": 1775638799999,
          "quote_volume": 31561608.661867,
          "trades": 131202,
          "taker_buy_base": 7720.7894,
          "taker_buy_quote": 17416507.373973
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 2256.47,
          "high": 2263.35,
          "low": 2245.99,
          "close": 2249.59,
          "volume": 19365.3909,
          "close_time": 1775642399999,
          "quote_volume": 43631133.73247,
          "trades": 115108,
          "taker_buy_base": 9356.8854,
          "taker_buy_quote": 21078629.857587
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 2249.59,
          "high": 2253.86,
          "low": 2242.39,
          "close": 2242.67,
          "volume": 7002.8262,
          "close_time": 1775645999999,
          "quote_volume": 15738361.680526,
          "trades": 98317,
          "taker_buy_base": 2165.8597,
          "taker_buy_quote": 4868702.152787
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 2242.66,
          "high": 2254.72,
          "low": 2237.12,
          "close": 2247.23,
          "volume": 11966.1372,
          "close_time": 1775649599999,
          "quote_volume": 26862274.66404,
          "trades": 120750,
          "taker_buy_base": 5766.1023,
          "taker_buy_quote": 12948647.11219
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 2247.23,
          "high": 2259.33,
          "low": 2242.67,
          "close": 2255.88,
          "volume": 15657.0421,
          "close_time": 1775653199999,
          "quote_volume": 35250266.757286,
          "trades": 171104,
          "taker_buy_base": 6121.1837,
          "taker_buy_quote": 13786450.457949
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 2255.88,
          "high": 2270.55,
          "low": 2231.58,
          "close": 2236.06,
          "volume": 38245.6158,
          "close_time": 1775656799999,
          "quote_volume": 86056867.576369,
          "trades": 439947,
          "taker_buy_base": 17299.0621,
          "taker_buy_quote": 38945029.269546
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 2236.05,
          "high": 2240.94,
          "low": 2186.61,
          "close": 2195.22,
          "volume": 55465.7011,
          "close_time": 1775660399999,
          "quote_volume": 122619407.478523,
          "trades": 518870,
          "taker_buy_base": 27378.6927,
          "taker_buy_quote": 60521376.525725
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 2195.23,
          "high": 2218.35,
          "low": 2193.46,
          "close": 2215.45,
          "volume": 20114.6724,
          "close_time": 1775663999999,
          "quote_volume": 44393727.176549,
          "trades": 272226,
          "taker_buy_base": 10648.9838,
          "taker_buy_quote": 23500930.697935
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 2215.44,
          "high": 2225.41,
          "low": 2211.23,
          "close": 2220.76,
          "volume": 13088.3114,
          "close_time": 1775667599999,
          "quote_volume": 29030246.120762,
          "trades": 207893,
          "taker_buy_base": 6262.8924,
          "taker_buy_quote": 13893615.301131
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 2220.77,
          "high": 2239.5,
          "low": 2213.03,
          "close": 2231.88,
          "volume": 14675.7031,
          "close_time": 1775671199999,
          "quote_volume": 32683781.256185,
          "trades": 215211,
          "taker_buy_base": 8008.5146,
          "taker_buy_quote": 17838952.070468
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 2231.87,
          "high": 2232.65,
          "low": 2199.32,
          "close": 2201.41,
          "volume": 15484.3027,
          "close_time": 1775674799999,
          "quote_volume": 34269727.259082,
          "trades": 261438,
          "taker_buy_base": 6391.2909,
          "taker_buy_quote": 14135246.292433
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 2201.4,
          "high": 2211.74,
          "low": 2197.7,
          "close": 2211.04,
          "volume": 10287.9908,
          "close_time": 1775678399999,
          "quote_volume": 22674521.65586,
          "trades": 177076,
          "taker_buy_base": 4601.5175,
          "taker_buy_quote": 10142724.012546
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 2211.03,
          "high": 2216.66,
          "low": 2205.84,
          "close": 2209.81,
          "volume": 5117.0171,
          "close_time": 1775681999999,
          "quote_volume": 11317455.820953,
          "trades": 88748,
          "taker_buy_base": 2640.7788,
          "taker_buy_quote": 5840812.081735
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 2209.81,
          "high": 2222.55,
          "low": 2207.9,
          "close": 2214.53,
          "volume": 7141.0016,
          "close_time": 1775685599999,
          "quote_volume": 15819720.270114,
          "trades": 86780,
          "taker_buy_base": 3322.8664,
          "taker_buy_quote": 7363626.674908
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 2214.54,
          "high": 2215.15,
          "low": 2186.97,
          "close": 2189.87,
          "volume": 12489.3456,
          "close_time": 1775689199999,
          "quote_volume": 27454680.456514,
          "trades": 148915,
          "taker_buy_base": 4647.0931,
          "taker_buy_quote": 10215463.63035
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 2189.86,
          "high": 2193.95,
          "low": 2179.78,
          "close": 2190.0,
          "volume": 13584.9815,
          "close_time": 1775692799999,
          "quote_volume": 29707225.372165,
          "trades": 166491,
          "taker_buy_base": 6260.9935,
          "taker_buy_quote": 13694974.254963
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2190.0,
          "high": 2193.79,
          "low": 2179.3,
          "close": 2183.03,
          "volume": 9626.2087,
          "close_time": 1775696399999,
          "quote_volume": 21033008.045098,
          "trades": 166420,
          "taker_buy_base": 3286.2876,
          "taker_buy_quote": 7182346.402621
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 2183.03,
          "high": 2185.27,
          "low": 2162.0,
          "close": 2178.69,
          "volume": 15127.9165,
          "close_time": 1775699999999,
          "quote_volume": 32860930.717703,
          "trades": 190976,
          "taker_buy_base": 6186.1588,
          "taker_buy_quote": 13440310.334145
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 2178.68,
          "high": 2185.5,
          "low": 2174.01,
          "close": 2181.69,
          "volume": 5982.5838,
          "close_time": 1775703599999,
          "quote_volume": 13045328.516952,
          "trades": 111362,
          "taker_buy_base": 2799.5595,
          "taker_buy_quote": 6105472.685974
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 2181.69,
          "high": 2183.98,
          "low": 2175.6,
          "close": 2182.49,
          "volume": 4172.2635,
          "close_time": 1775707199999,
          "quote_volume": 9096456.185554,
          "trades": 68558,
          "taker_buy_base": 1797.7593,
          "taker_buy_quote": 3919864.235317
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 2182.49,
          "high": 2182.49,
          "low": 2176.42,
          "close": 2177.64,
          "volume": 4180.2073,
          "close_time": 1775710799999,
          "quote_volume": 9109485.13602,
          "trades": 51344,
          "taker_buy_base": 1363.6764,
          "taker_buy_quote": 2971537.64599
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 2177.64,
          "high": 2188.99,
          "low": 2175.6,
          "close": 2182.17,
          "volume": 7702.8529,
          "close_time": 1775714399999,
          "quote_volume": 16812904.059056,
          "trades": 80008,
          "taker_buy_base": 2939.6643,
          "taker_buy_quote": 6417817.989351
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 2182.18,
          "high": 2186.13,
          "low": 2175.6,
          "close": 2181.51,
          "volume": 4273.8514,
          "close_time": 1775717999999,
          "quote_volume": 9315838.285055,
          "trades": 64601,
          "taker_buy_base": 1369.2144,
          "taker_buy_quote": 2984895.083231
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 2181.52,
          "high": 2185.78,
          "low": 2180.02,
          "close": 2181.14,
          "volume": 8099.1789,
          "close_time": 1775721599999,
          "quote_volume": 17675963.612828,
          "trades": 67266,
          "taker_buy_base": 5138.7391,
          "taker_buy_quote": 11214575.561322
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 2181.14,
          "high": 2190.72,
          "low": 2176.37,
          "close": 2186.37,
          "volume": 8257.8256,
          "close_time": 1775725199999,
          "quote_volume": 18024968.450018,
          "trades": 83387,
          "taker_buy_base": 4823.294,
          "taker_buy_quote": 10528750.891233
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 2186.36,
          "high": 2197.7,
          "low": 2179.72,
          "close": 2194.14,
          "volume": 8927.176,
          "close_time": 1775728799999,
          "quote_volume": 19527563.874199,
          "trades": 83072,
          "taker_buy_base": 5561.7214,
          "taker_buy_quote": 12167444.897339
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 2194.13,
          "high": 2196.22,
          "low": 2188.08,
          "close": 2190.7,
          "volume": 8945.7665,
          "close_time": 1775732399999,
          "quote_volume": 19614877.676114,
          "trades": 75219,
          "taker_buy_base": 3579.7497,
          "taker_buy_quote": 7848040.500407
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 2190.69,
          "high": 2193.13,
          "low": 2178.31,
          "close": 2180.26,
          "volume": 7213.8148,
          "close_time": 1775735999999,
          "quote_volume": 15753996.083251,
          "trades": 94084,
          "taker_buy_base": 3232.8649,
          "taker_buy_quote": 7060084.070454
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 2180.26,
          "high": 2186.98,
          "low": 2174.27,
          "close": 2183.34,
          "volume": 9640.0717,
          "close_time": 1775739599999,
          "quote_volume": 21032675.744395,
          "trades": 125474,
          "taker_buy_base": 5416.6615,
          "taker_buy_quote": 11819160.59416
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 2183.33,
          "high": 2186.54,
          "low": 2158.19,
          "close": 2165.22,
          "volume": 16119.3672,
          "close_time": 1775743199999,
          "quote_volume": 34975999.189386,
          "trades": 230572,
          "taker_buy_base": 7249.9459,
          "taker_buy_quote": 15732520.715987
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 2165.23,
          "high": 2182.19,
          "low": 2157.31,
          "close": 2177.63,
          "volume": 13247.797,
          "close_time": 1775746799999,
          "quote_volume": 28742774.897026,
          "trades": 243827,
          "taker_buy_base": 7086.8647,
          "taker_buy_quote": 15382395.836068
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 2177.64,
          "high": 2225.0,
          "low": 2169.51,
          "close": 2217.99,
          "volume": 37016.1247,
          "close_time": 1775750399999,
          "quote_volume": 81532996.332483,
          "trades": 454382,
          "taker_buy_base": 21123.0929,
          "taker_buy_quote": 46536555.952119
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 2218.0,
          "high": 2229.4,
          "low": 2193.0,
          "close": 2208.33,
          "volume": 19736.8531,
          "close_time": 1775753999999,
          "quote_volume": 43628731.792437,
          "trades": 285702,
          "taker_buy_base": 9580.5057,
          "taker_buy_quote": 21193421.099307
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 2208.33,
          "high": 2225.47,
          "low": 2206.43,
          "close": 2222.75,
          "volume": 16732.2496,
          "close_time": 1775757599999,
          "quote_volume": 37122106.197449,
          "trades": 261530,
          "taker_buy_base": 9792.1326,
          "taker_buy_quote": 21730532.043978
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 2222.75,
          "high": 2223.69,
          "low": 2200.64,
          "close": 2206.86,
          "volume": 9466.94,
          "close_time": 1775761199999,
          "quote_volume": 20902896.686654,
          "trades": 223124,
          "taker_buy_base": 4074.9164,
          "taker_buy_quote": 8995748.669237
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 2206.86,
          "high": 2224.52,
          "low": 2204.39,
          "close": 2216.42,
          "volume": 11262.9973,
          "close_time": 1775764799999,
          "quote_volume": 24940422.510519,
          "trades": 165546,
          "taker_buy_base": 5729.2881,
          "taker_buy_quote": 12688428.127888
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 2216.42,
          "high": 2222.0,
          "low": 2210.31,
          "close": 2213.08,
          "volume": 9292.9452,
          "close_time": 1775768399999,
          "quote_volume": 20589820.207373,
          "trades": 94049,
          "taker_buy_base": 5424.9008,
          "taker_buy_quote": 12017732.504621
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 2213.08,
          "high": 2226.34,
          "low": 2207.54,
          "close": 2210.78,
          "volume": 7702.1243,
          "close_time": 1775771999999,
          "quote_volume": 17052428.152697,
          "trades": 122353,
          "taker_buy_base": 3399.2922,
          "taker_buy_quote": 7528044.888771
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 2210.79,
          "high": 2246.0,
          "low": 2197.5,
          "close": 2197.69,
          "volume": 20803.3917,
          "close_time": 1775775599999,
          "quote_volume": 46193553.197237,
          "trades": 222974,
          "taker_buy_base": 9788.0601,
          "taker_buy_quote": 21759623.469842
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 2197.69,
          "high": 2201.09,
          "low": 2183.33,
          "close": 2190.2,
          "volume": 11787.4426,
          "close_time": 1775779199999,
          "quote_volume": 25822577.115925,
          "trades": 190556,
          "taker_buy_base": 4796.191,
          "taker_buy_quote": 10507421.366312
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2190.17,
          "high": 2197.39,
          "low": 2181.95,
          "close": 2195.17,
          "volume": 8145.1058,
          "close_time": 1775782799999,
          "quote_volume": 17829120.369181,
          "trades": 157225,
          "taker_buy_base": 3783.9676,
          "taker_buy_quote": 8285163.827064
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 2195.17,
          "high": 2204.1,
          "low": 2176.1,
          "close": 2194.7,
          "volume": 12958.4122,
          "close_time": 1775786399999,
          "quote_volume": 28411095.155439,
          "trades": 170431,
          "taker_buy_base": 6828.9416,
          "taker_buy_quote": 14980302.434076
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 2194.69,
          "high": 2198.62,
          "low": 2187.01,
          "close": 2189.12,
          "volume": 5478.4437,
          "close_time": 1775789999999,
          "quote_volume": 12015244.355985,
          "trades": 86258,
          "taker_buy_base": 2019.7288,
          "taker_buy_quote": 4431153.97606
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 2189.11,
          "high": 2192.38,
          "low": 2182.68,
          "close": 2186.06,
          "volume": 6591.333,
          "close_time": 1775793599999,
          "quote_volume": 14415410.782772,
          "trades": 70716,
          "taker_buy_base": 1793.6651,
          "taker_buy_quote": 3922784.236599
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 2186.05,
          "high": 2199.34,
          "low": 2185.95,
          "close": 2195.71,
          "volume": 8449.6804,
          "close_time": 1775797199999,
          "quote_volume": 18509753.332689,
          "trades": 68343,
          "taker_buy_base": 4024.5229,
          "taker_buy_quote": 8816853.915167
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 2195.71,
          "high": 2203.11,
          "low": 2192.49,
          "close": 2196.9,
          "volume": 6931.587,
          "close_time": 1775800799999,
          "quote_volume": 15238336.522147,
          "trades": 71164,
          "taker_buy_base": 2919.7322,
          "taker_buy_quote": 6420406.928875
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 2196.91,
          "high": 2198.44,
          "low": 2184.0,
          "close": 2186.2,
          "volume": 7494.4417,
          "close_time": 1775804399999,
          "quote_volume": 16414208.152711,
          "trades": 70836,
          "taker_buy_base": 2203.8459,
          "taker_buy_quote": 4826038.997296
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 2186.21,
          "high": 2188.57,
          "low": 2176.4,
          "close": 2179.28,
          "volume": 8738.2884,
          "close_time": 1775807999999,
          "quote_volume": 19075892.628349,
          "trades": 66684,
          "taker_buy_base": 3772.748,
          "taker_buy_quote": 8236907.796256
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 2179.27,
          "high": 2190.11,
          "low": 2177.13,
          "close": 2185.86,
          "volume": 7505.4562,
          "close_time": 1775811599999,
          "quote_volume": 16390619.574372,
          "trades": 67221,
          "taker_buy_base": 4106.2651,
          "taker_buy_quote": 8966612.626624
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 2185.85,
          "high": 2197.58,
          "low": 2185.83,
          "close": 2196.03,
          "volume": 7897.3355,
          "close_time": 1775815199999,
          "quote_volume": 17320651.988875,
          "trades": 86085,
          "taker_buy_base": 4019.7019,
          "taker_buy_quote": 8815736.536645
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 2196.04,
          "high": 2198.29,
          "low": 2190.66,
          "close": 2197.24,
          "volume": 5030.0878,
          "close_time": 1775818799999,
          "quote_volume": 11037019.230832,
          "trades": 63339,
          "taker_buy_base": 2486.6192,
          "taker_buy_quote": 5456464.415748
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 2197.25,
          "high": 2224.28,
          "low": 2197.22,
          "close": 2215.65,
          "volume": 27238.3539,
          "close_time": 1775822399999,
          "quote_volume": 60364237.383202,
          "trades": 146767,
          "taker_buy_base": 12817.6864,
          "taker_buy_quote": 28394076.541012
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 2215.66,
          "high": 2228.51,
          "low": 2208.18,
          "close": 2218.9,
          "volume": 21377.2433,
          "close_time": 1775825999999,
          "quote_volume": 47441448.762675,
          "trades": 196871,
          "taker_buy_base": 8897.7848,
          "taker_buy_quote": 19748504.725396
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 2218.9,
          "high": 2225.51,
          "low": 2208.4,
          "close": 2223.08,
          "volume": 13705.7194,
          "close_time": 1775829599999,
          "quote_volume": 30397456.448947,
          "trades": 192943,
          "taker_buy_base": 7023.1443,
          "taker_buy_quote": 15580884.192494
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 2223.08,
          "high": 2254.27,
          "low": 2220.43,
          "close": 2242.76,
          "volume": 39205.5195,
          "close_time": 1775833199999,
          "quote_volume": 87856147.487963,
          "trades": 348510,
          "taker_buy_base": 21621.5513,
          "taker_buy_quote": 48453797.405282
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 2242.76,
          "high": 2257.99,
          "low": 2220.36,
          "close": 2224.27,
          "volume": 21462.2655,
          "close_time": 1775836799999,
          "quote_volume": 48040415.225046,
          "trades": 258397,
          "taker_buy_base": 9286.4454,
          "taker_buy_quote": 20807952.914806
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 2224.28,
          "high": 2247.42,
          "low": 2221.46,
          "close": 2245.36,
          "volume": 14371.2053,
          "close_time": 1775840399999,
          "quote_volume": 32149114.415139,
          "trades": 205119,
          "taker_buy_base": 9259.3149,
          "taker_buy_quote": 20716128.433613
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 2245.37,
          "high": 2249.45,
          "low": 2239.29,
          "close": 2248.42,
          "volume": 8726.5575,
          "close_time": 1775843999999,
          "quote_volume": 19584556.24038,
          "trades": 117841,
          "taker_buy_base": 4727.2793,
          "taker_buy_quote": 10610464.791975
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 2248.41,
          "high": 2251.9,
          "low": 2239.06,
          "close": 2249.33,
          "volume": 8296.7903,
          "close_time": 1775847599999,
          "quote_volume": 18641196.37162,
          "trades": 103484,
          "taker_buy_base": 4731.2286,
          "taker_buy_quote": 10631758.414855
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 2249.32,
          "high": 2256.0,
          "low": 2243.52,
          "close": 2253.17,
          "volume": 6307.8692,
          "close_time": 1775851199999,
          "quote_volume": 14193945.983469,
          "trades": 83742,
          "taker_buy_base": 2935.1564,
          "taker_buy_quote": 6606253.335226
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 2253.17,
          "high": 2257.14,
          "low": 2243.03,
          "close": 2255.33,
          "volume": 10016.3472,
          "close_time": 1775854799999,
          "quote_volume": 22549223.269546,
          "trades": 104323,
          "taker_buy_base": 5532.5503,
          "taker_buy_quote": 12458050.352958
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 2255.33,
          "high": 2255.68,
          "low": 2242.34,
          "close": 2254.87,
          "volume": 6229.9527,
          "close_time": 1775858399999,
          "quote_volume": 14011460.339825,
          "trades": 86845,
          "taker_buy_base": 2802.7272,
          "taker_buy_quote": 6304419.066891
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 2254.88,
          "high": 2255.49,
          "low": 2235.41,
          "close": 2242.24,
          "volume": 7568.2712,
          "close_time": 1775861999999,
          "quote_volume": 16990061.071634,
          "trades": 67105,
          "taker_buy_base": 2962.4134,
          "taker_buy_quote": 6654185.757402
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 2242.25,
          "high": 2245.66,
          "low": 2239.31,
          "close": 2245.05,
          "volume": 3172.8191,
          "close_time": 1775865599999,
          "quote_volume": 7115684.983328,
          "trades": 38964,
          "taker_buy_base": 1520.2916,
          "taker_buy_quote": 3409605.405994
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2245.06,
          "high": 2245.06,
          "low": 2235.92,
          "close": 2238.77,
          "volume": 5000.1618,
          "close_time": 1775869199999,
          "quote_volume": 11195089.283405,
          "trades": 42624,
          "taker_buy_base": 2535.4185,
          "taker_buy_quote": 5675087.917359
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 2238.77,
          "high": 2246.5,
          "low": 2234.81,
          "close": 2244.2,
          "volume": 5117.0379,
          "close_time": 1775872799999,
          "quote_volume": 11465879.409263,
          "trades": 51325,
          "taker_buy_base": 1802.7195,
          "taker_buy_quote": 4040457.657056
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 2244.2,
          "high": 2252.15,
          "low": 2242.2,
          "close": 2248.19,
          "volume": 4262.1507,
          "close_time": 1775876399999,
          "quote_volume": 9578246.989635,
          "trades": 47569,
          "taker_buy_base": 2008.5169,
          "taker_buy_quote": 4513916.438906
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 2248.19,
          "high": 2250.78,
          "low": 2235.77,
          "close": 2237.17,
          "volume": 4975.7554,
          "close_time": 1775879999999,
          "quote_volume": 11162819.391819,
          "trades": 49161,
          "taker_buy_base": 1758.0191,
          "taker_buy_quote": 3944113.313803
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 2237.18,
          "high": 2242.93,
          "low": 2235.45,
          "close": 2240.97,
          "volume": 5020.1024,
          "close_time": 1775883599999,
          "quote_volume": 11242052.61576,
          "trades": 51232,
          "taker_buy_base": 2789.6254,
          "taker_buy_quote": 6246686.661497
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 2240.98,
          "high": 2241.71,
          "low": 2229.0,
          "close": 2232.79,
          "volume": 8378.0091,
          "close_time": 1775887199999,
          "quote_volume": 18723609.955896,
          "trades": 59858,
          "taker_buy_base": 3083.4293,
          "taker_buy_quote": 6889597.533738
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 2232.79,
          "high": 2236.73,
          "low": 2229.62,
          "close": 2235.66,
          "volume": 5777.1398,
          "close_time": 1775890799999,
          "quote_volume": 12900008.417868,
          "trades": 43161,
          "taker_buy_base": 3344.74,
          "taker_buy_quote": 7468340.369634
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 2235.68,
          "high": 2236.51,
          "low": 2230.58,
          "close": 2232.6,
          "volume": 3302.0889,
          "close_time": 1775894399999,
          "quote_volume": 7375844.914238,
          "trades": 28229,
          "taker_buy_base": 1436.1732,
          "taker_buy_quote": 3208395.698234
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 2232.6,
          "high": 2235.43,
          "low": 2232.14,
          "close": 2232.9,
          "volume": 4658.7629,
          "close_time": 1775897999999,
          "quote_volume": 10406723.468643,
          "trades": 27432,
          "taker_buy_base": 2011.6054,
          "taker_buy_quote": 4493377.02056
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 2232.89,
          "high": 2249.31,
          "low": 2232.24,
          "close": 2243.83,
          "volume": 10245.6974,
          "close_time": 1775901599999,
          "quote_volume": 22972585.464491,
          "trades": 64179,
          "taker_buy_base": 5720.3982,
          "taker_buy_quote": 12826531.56142
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 2243.84,
          "high": 2245.12,
          "low": 2237.7,
          "close": 2240.46,
          "volume": 3647.1528,
          "close_time": 1775905199999,
          "quote_volume": 8172710.637576,
          "trades": 37015,
          "taker_buy_base": 1682.7979,
          "taker_buy_quote": 3770775.419515
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 2240.42,
          "high": 2247.0,
          "low": 2238.67,
          "close": 2246.11,
          "volume": 4110.2145,
          "close_time": 1775908799999,
          "quote_volume": 9215313.51292,
          "trades": 33811,
          "taker_buy_base": 1988.9475,
          "taker_buy_quote": 4459882.211156
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 2246.12,
          "high": 2246.71,
          "low": 2241.16,
          "close": 2245.5,
          "volume": 2702.3559,
          "close_time": 1775912399999,
          "quote_volume": 6065714.747565,
          "trades": 30191,
          "taker_buy_base": 1217.5618,
          "taker_buy_quote": 2733267.06267
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 2245.49,
          "high": 2245.5,
          "low": 2233.72,
          "close": 2239.76,
          "volume": 6483.544,
          "close_time": 1775915999999,
          "quote_volume": 14514913.192412,
          "trades": 72403,
          "taker_buy_base": 3111.7079,
          "taker_buy_quote": 6966781.893423
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 2239.75,
          "high": 2244.1,
          "low": 2238.39,
          "close": 2242.1,
          "volume": 2755.4128,
          "close_time": 1775919599999,
          "quote_volume": 6175433.775474,
          "trades": 40452,
          "taker_buy_base": 1259.8996,
          "taker_buy_quote": 2823878.688125
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 2242.1,
          "high": 2256.11,
          "low": 2241.39,
          "close": 2249.54,
          "volume": 7055.5261,
          "close_time": 1775923199999,
          "quote_volume": 15865957.270369,
          "trades": 78054,
          "taker_buy_base": 3356.2067,
          "taker_buy_quote": 7547594.346144
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 2249.54,
          "high": 2274.42,
          "low": 2246.53,
          "close": 2258.68,
          "volume": 12794.9999,
          "close_time": 1775926799999,
          "quote_volume": 28940841.762635,
          "trades": 123962,
          "taker_buy_base": 7642.7197,
          "taker_buy_quote": 17287408.532967
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 2258.68,
          "high": 2265.49,
          "low": 2253.87,
          "close": 2260.01,
          "volume": 7292.9373,
          "close_time": 1775930399999,
          "quote_volume": 16481643.706249,
          "trades": 77423,
          "taker_buy_base": 4442.3629,
          "taker_buy_quote": 10041611.623209
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 2260.01,
          "high": 2311.53,
          "low": 2257.34,
          "close": 2305.44,
          "volume": 37997.9082,
          "close_time": 1775933999999,
          "quote_volume": 87097163.705477,
          "trades": 279018,
          "taker_buy_base": 21962.7313,
          "taker_buy_quote": 50319683.764784
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 2305.43,
          "high": 2329.93,
          "low": 2305.31,
          "close": 2315.96,
          "volume": 31171.2632,
          "close_time": 1775937599999,
          "quote_volume": 72262429.621276,
          "trades": 266399,
          "taker_buy_base": 17017.9224,
          "taker_buy_quote": 39458532.612767
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 2315.96,
          "high": 2317.14,
          "low": 2288.32,
          "close": 2298.32,
          "volume": 18271.8949,
          "close_time": 1775941199999,
          "quote_volume": 42039818.077224,
          "trades": 165803,
          "taker_buy_base": 7102.1321,
          "taker_buy_quote": 16338243.909282
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 2298.32,
          "high": 2304.13,
          "low": 2292.35,
          "close": 2299.36,
          "volume": 7471.7,
          "close_time": 1775944799999,
          "quote_volume": 17182585.652212,
          "trades": 86705,
          "taker_buy_base": 3125.9768,
          "taker_buy_quote": 7190213.288908
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 2299.35,
          "high": 2308.0,
          "low": 2289.03,
          "close": 2296.88,
          "volume": 7556.8034,
          "close_time": 1775948399999,
          "quote_volume": 17371599.375598,
          "trades": 87522,
          "taker_buy_base": 3426.2027,
          "taker_buy_quote": 7879530.841042
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 2296.89,
          "high": 2296.89,
          "low": 2276.47,
          "close": 2284.99,
          "volume": 8736.7846,
          "close_time": 1775951999999,
          "quote_volume": 19962008.198917,
          "trades": 86123,
          "taker_buy_base": 3411.1729,
          "taker_buy_quote": 7794182.538795
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2285.0,
          "high": 2288.24,
          "low": 2273.0,
          "close": 2285.72,
          "volume": 11950.9632,
          "close_time": 1775955599999,
          "quote_volume": 27273406.071076,
          "trades": 81916,
          "taker_buy_base": 5587.5244,
          "taker_buy_quote": 12758728.634221
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 2285.72,
          "high": 2288.57,
          "low": 2209.14,
          "close": 2219.05,
          "volume": 47252.7935,
          "close_time": 1775959199999,
          "quote_volume": 105914339.71081,
          "trades": 437546,
          "taker_buy_base": 21964.0601,
          "taker_buy_quote": 49227604.310985
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 2219.05,
          "high": 2234.35,
          "low": 2207.06,
          "close": 2223.43,
          "volume": 16377.1274,
          "close_time": 1775962799999,
          "quote_volume": 36406629.614602,
          "trades": 220599,
          "taker_buy_base": 8187.5813,
          "taker_buy_quote": 18201659.774975
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 2223.42,
          "high": 2227.15,
          "low": 2211.99,
          "close": 2213.71,
          "volume": 15756.5771,
          "close_time": 1775966399999,
          "quote_volume": 34934273.227119,
          "trades": 106795,
          "taker_buy_base": 7662.7353,
          "taker_buy_quote": 16985844.418136
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 2213.7,
          "high": 2216.5,
          "low": 2209.08,
          "close": 2212.16,
          "volume": 11540.8392,
          "close_time": 1775969999999,
          "quote_volume": 25537887.862468,
          "trades": 81128,
          "taker_buy_base": 6872.6677,
          "taker_buy_quote": 15206780.010226
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 2212.17,
          "high": 2219.96,
          "low": 2208.32,
          "close": 2217.28,
          "volume": 7916.3233,
          "close_time": 1775973599999,
          "quote_volume": 17533952.376237,
          "trades": 68134,
          "taker_buy_base": 3363.8797,
          "taker_buy_quote": 7451156.357627
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 2217.28,
          "high": 2220.87,
          "low": 2214.71,
          "close": 2216.07,
          "volume": 3635.7662,
          "close_time": 1775977199999,
          "quote_volume": 8063231.408373,
          "trades": 44708,
          "taker_buy_base": 1509.2158,
          "taker_buy_quote": 3347491.478257
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 2216.08,
          "high": 2220.48,
          "low": 2212.2,
          "close": 2218.02,
          "volume": 4551.117,
          "close_time": 1775980799999,
          "quote_volume": 10086008.33651,
          "trades": 44123,
          "taker_buy_base": 2232.4901,
          "taker_buy_quote": 4948446.45968
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 2218.02,
          "high": 2219.04,
          "low": 2211.92,
          "close": 2214.0,
          "volume": 5164.478,
          "close_time": 1775984399999,
          "quote_volume": 11445655.929012,
          "trades": 31192,
          "taker_buy_base": 2312.5029,
          "taker_buy_quote": 5126427.352129
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 2214.0,
          "high": 2216.08,
          "low": 2211.44,
          "close": 2214.19,
          "volume": 5214.3202,
          "close_time": 1775987999999,
          "quote_volume": 11543599.154981,
          "trades": 33141,
          "taker_buy_base": 2587.7358,
          "taker_buy_quote": 5729429.263319
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 2214.2,
          "high": 2217.24,
          "low": 2194.32,
          "close": 2201.66,
          "volume": 10789.8651,
          "close_time": 1775991599999,
          "quote_volume": 23788808.835951,
          "trades": 81430,
          "taker_buy_base": 4335.5712,
          "taker_buy_quote": 9562413.226384
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 2201.65,
          "high": 2207.41,
          "low": 2197.54,
          "close": 2204.62,
          "volume": 5559.1,
          "close_time": 1775995199999,
          "quote_volume": 12246768.255485,
          "trades": 51888,
          "taker_buy_base": 3066.2453,
          "taker_buy_quote": 6754918.19521
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 2204.62,
          "high": 2208.22,
          "low": 2188.0,
          "close": 2194.76,
          "volume": 12882.0071,
          "close_time": 1775998799999,
          "quote_volume": 28324696.302546,
          "trades": 105828,
          "taker_buy_base": 6678.8869,
          "taker_buy_quote": 14684313.724372
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 2194.76,
          "high": 2199.17,
          "low": 2185.17,
          "close": 2186.98,
          "volume": 15286.3697,
          "close_time": 1776002399999,
          "quote_volume": 33503680.769047,
          "trades": 158704,
          "taker_buy_base": 6324.1153,
          "taker_buy_quote": 13864758.969371
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 2186.98,
          "high": 2193.53,
          "low": 2178.69,
          "close": 2180.86,
          "volume": 16800.0145,
          "close_time": 1776005999999,
          "quote_volume": 36742502.318081,
          "trades": 139893,
          "taker_buy_base": 8708.7399,
          "taker_buy_quote": 19056153.060002
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 2180.88,
          "high": 2188.89,
          "low": 2175.0,
          "close": 2186.47,
          "volume": 8622.2898,
          "close_time": 1776009599999,
          "quote_volume": 18812627.870871,
          "trades": 85325,
          "taker_buy_base": 4330.9882,
          "taker_buy_quote": 9452335.972126
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 2186.47,
          "high": 2190.43,
          "low": 2183.09,
          "close": 2187.09,
          "volume": 4674.3927,
          "close_time": 1776013199999,
          "quote_volume": 10221220.676962,
          "trades": 53716,
          "taker_buy_base": 2211.334,
          "taker_buy_quote": 4836474.381929
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 2187.09,
          "high": 2205.0,
          "low": 2187.09,
          "close": 2203.17,
          "volume": 7545.5178,
          "close_time": 1776016799999,
          "quote_volume": 16572546.479858,
          "trades": 80626,
          "taker_buy_base": 5065.4047,
          "taker_buy_quote": 11125578.704893
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 2203.18,
          "high": 2207.23,
          "low": 2199.56,
          "close": 2200.6,
          "volume": 5588.7032,
          "close_time": 1776020399999,
          "quote_volume": 12312160.688884,
          "trades": 59534,
          "taker_buy_base": 2846.4832,
          "taker_buy_quote": 6271431.084932
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 2200.6,
          "high": 2205.2,
          "low": 2197.4,
          "close": 2198.27,
          "volume": 3607.8964,
          "close_time": 1776023999999,
          "quote_volume": 7943679.940291,
          "trades": 34095,
          "taker_buy_base": 1183.2717,
          "taker_buy_quote": 2605119.462321
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 2198.27,
          "high": 2218.13,
          "low": 2193.34,
          "close": 2213.53,
          "volume": 8794.3235,
          "close_time": 1776027599999,
          "quote_volume": 19405465.554551,
          "trades": 91423,
          "taker_buy_base": 4870.5427,
          "taker_buy_quote": 10751377.632031
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 2213.54,
          "high": 2217.71,
          "low": 2205.19,
          "close": 2211.24,
          "volume": 4865.707,
          "close_time": 1776031199999,
          "quote_volume": 10752186.398283,
          "trades": 72652,
          "taker_buy_base": 2352.9282,
          "taker_buy_quote": 5199984.8003
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 2211.24,
          "high": 2211.26,
          "low": 2183.99,
          "close": 2199.37,
          "volume": 16989.2668,
          "close_time": 1776034799999,
          "quote_volume": 37276685.13697,
          "trades": 284928,
          "taker_buy_base": 8753.0787,
          "taker_buy_quote": 19208384.530221
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 2199.36,
          "high": 2199.36,
          "low": 2186.35,
          "close": 2191.65,
          "volume": 6791.1234,
          "close_time": 1776038399999,
          "quote_volume": 14878825.92292,
          "trades": 126484,
          "taker_buy_base": 2650.2606,
          "taker_buy_quote": 5805765.305386
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2191.64,
          "high": 2208.32,
          "low": 2187.2,
          "close": 2205.18,
          "volume": 10357.5572,
          "close_time": 1776041999999,
          "quote_volume": 22785757.603431,
          "trades": 147883,
          "taker_buy_base": 5421.5529,
          "taker_buy_quote": 11927121.204729
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 2205.18,
          "high": 2209.05,
          "low": 2200.55,
          "close": 2203.69,
          "volume": 5431.0629,
          "close_time": 1776045599999,
          "quote_volume": 11972016.423512,
          "trades": 90196,
          "taker_buy_base": 2515.1377,
          "taker_buy_quote": 5544235.944239
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 2203.68,
          "high": 2205.84,
          "low": 2192.49,
          "close": 2194.22,
          "volume": 5454.4607,
          "close_time": 1776049199999,
          "quote_volume": 11987012.54772,
          "trades": 83468,
          "taker_buy_base": 1879.693,
          "taker_buy_quote": 4130636.247792
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 2194.23,
          "high": 2195.8,
          "low": 2190.1,
          "close": 2194.36,
          "volume": 5212.3977,
          "close_time": 1776052799999,
          "quote_volume": 11430885.880353,
          "trades": 64129,
          "taker_buy_base": 2897.6933,
          "taker_buy_quote": 6355878.258963
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 2194.36,
          "high": 2199.14,
          "low": 2187.58,
          "close": 2190.26,
          "volume": 4948.9015,
          "close_time": 1776056399999,
          "quote_volume": 10857510.044808,
          "trades": 61756,
          "taker_buy_base": 2606.2009,
          "taker_buy_quote": 5719864.67819
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 2190.25,
          "high": 2191.35,
          "low": 2182.22,
          "close": 2191.34,
          "volume": 7155.0899,
          "close_time": 1776059999999,
          "quote_volume": 15654674.70222,
          "trades": 76203,
          "taker_buy_base": 3628.634,
          "taker_buy_quote": 7940066.350169
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 2191.34,
          "high": 2201.45,
          "low": 2190.32,
          "close": 2198.49,
          "volume": 11369.6534,
          "close_time": 1776063599999,
          "quote_volume": 24973439.171018,
          "trades": 84903,
          "taker_buy_base": 7670.9747,
          "taker_buy_quote": 16848982.446607
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 2198.49,
          "high": 2199.76,
          "low": 2183.11,
          "close": 2186.56,
          "volume": 9718.1181,
          "close_time": 1776067199999,
          "quote_volume": 21266852.440196,
          "trades": 84096,
          "taker_buy_base": 5383.8915,
          "taker_buy_quote": 11782157.007206
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 2186.57,
          "high": 2189.65,
          "low": 2180.0,
          "close": 2185.28,
          "volume": 7895.1899,
          "close_time": 1776070799999,
          "quote_volume": 17243938.529931,
          "trades": 89485,
          "taker_buy_base": 3174.5005,
          "taker_buy_quote": 6935454.342634
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 2185.28,
          "high": 2195.34,
          "low": 2185.28,
          "close": 2188.08,
          "volume": 3884.4226,
          "close_time": 1776074399999,
          "quote_volume": 8506598.50209,
          "trades": 73033,
          "taker_buy_base": 2288.1898,
          "taker_buy_quote": 5010718.572815
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 2188.08,
          "high": 2188.78,
          "low": 2179.0,
          "close": 2183.41,
          "volume": 4548.1763,
          "close_time": 1776077999999,
          "quote_volume": 9933353.176629,
          "trades": 72629,
          "taker_buy_base": 2232.9293,
          "taker_buy_quote": 4877345.065409
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 2183.41,
          "high": 2190.96,
          "low": 2182.45,
          "close": 2187.33,
          "volume": 4289.7666,
          "close_time": 1776081599999,
          "quote_volume": 9381939.017209,
          "trades": 73756,
          "taker_buy_base": 2245.7394,
          "taker_buy_quote": 4911329.053474
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 2187.33,
          "high": 2200.0,
          "low": 2175.68,
          "close": 2192.25,
          "volume": 16772.6337,
          "close_time": 1776085199999,
          "quote_volume": 36706033.279631,
          "trades": 138328,
          "taker_buy_base": 9847.0436,
          "taker_buy_quote": 21555510.894983
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 2192.3,
          "high": 2215.62,
          "low": 2181.4,
          "close": 2215.47,
          "volume": 30435.3799,
          "close_time": 1776088799999,
          "quote_volume": 66924603.674535,
          "trades": 309092,
          "taker_buy_base": 17998.5233,
          "taker_buy_quote": 39582969.035523
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 2215.46,
          "high": 2235.03,
          "low": 2203.45,
          "close": 2234.18,
          "volume": 31071.8324,
          "close_time": 1776092399999,
          "quote_volume": 68911542.923546,
          "trades": 345782,
          "taker_buy_base": 16888.9377,
          "taker_buy_quote": 37466532.558272
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 2234.18,
          "high": 2236.43,
          "low": 2199.52,
          "close": 2209.28,
          "volume": 25979.5165,
          "close_time": 1776095999999,
          "quote_volume": 57577165.462225,
          "trades": 288397,
          "taker_buy_base": 9696.7527,
          "taker_buy_quote": 21471840.866932
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 2209.28,
          "high": 2234.62,
          "low": 2200.0,
          "close": 2225.86,
          "volume": 16260.3153,
          "close_time": 1776099599999,
          "quote_volume": 36130341.442929,
          "trades": 289724,
          "taker_buy_base": 7700.0889,
          "taker_buy_quote": 17104294.84566
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 2225.85,
          "high": 2242.9,
          "low": 2222.5,
          "close": 2225.13,
          "volume": 12050.6755,
          "close_time": 1776103199999,
          "quote_volume": 26901877.22244,
          "trades": 177573,
          "taker_buy_base": 5703.4577,
          "taker_buy_quote": 12740111.750715
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 2225.12,
          "high": 2233.63,
          "low": 2218.53,
          "close": 2232.23,
          "volume": 6657.7952,
          "close_time": 1776106799999,
          "quote_volume": 14827907.623786,
          "trades": 122129,
          "taker_buy_base": 3091.4151,
          "taker_buy_quote": 6886693.23726
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 2232.22,
          "high": 2268.88,
          "low": 2227.72,
          "close": 2262.33,
          "volume": 29841.8728,
          "close_time": 1776110399999,
          "quote_volume": 67189314.986146,
          "trades": 290573,
          "taker_buy_base": 17665.6816,
          "taker_buy_quote": 39779243.941283
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 2262.33,
          "high": 2263.48,
          "low": 2247.5,
          "close": 2252.49,
          "volume": 14180.552,
          "close_time": 1776113999999,
          "quote_volume": 31968330.904424,
          "trades": 145810,
          "taker_buy_base": 5394.6129,
          "taker_buy_quote": 12162696.733016
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 2252.49,
          "high": 2266.66,
          "low": 2249.62,
          "close": 2260.07,
          "volume": 8155.7034,
          "close_time": 1776117599999,
          "quote_volume": 18415867.677915,
          "trades": 102557,
          "taker_buy_base": 4507.9732,
          "taker_buy_quote": 10179445.611878
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 2260.07,
          "high": 2363.94,
          "low": 2259.81,
          "close": 2352.74,
          "volume": 95874.8042,
          "close_time": 1776121199999,
          "quote_volume": 222961804.801229,
          "trades": 735353,
          "taker_buy_base": 51009.3081,
          "taker_buy_quote": 118609941.682331
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 2352.74,
          "high": 2394.71,
          "low": 2341.53,
          "close": 2369.46,
          "volume": 86324.9515,
          "close_time": 1776124799999,
          "quote_volume": 204744247.548331,
          "trades": 580702,
          "taker_buy_base": 43150.9727,
          "taker_buy_quote": 102320261.401658
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 2369.46,
          "high": 2375.9,
          "low": 2359.55,
          "close": 2361.0,
          "volume": 27078.1045,
          "close_time": 1776128399999,
          "quote_volume": 64109094.094589,
          "trades": 240541,
          "taker_buy_base": 13315.6675,
          "taker_buy_quote": 31530111.491823
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 2361.01,
          "high": 2373.42,
          "low": 2354.6,
          "close": 2368.7,
          "volume": 21849.8271,
          "close_time": 1776131999999,
          "quote_volume": 51651285.541023,
          "trades": 160789,
          "taker_buy_base": 11187.6012,
          "taker_buy_quote": 26457612.702068
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 2368.7,
          "high": 2378.06,
          "low": 2366.22,
          "close": 2367.62,
          "volume": 14924.9864,
          "close_time": 1776135599999,
          "quote_volume": 35391146.782414,
          "trades": 123040,
          "taker_buy_base": 7876.5792,
          "taker_buy_quote": 18680111.298484
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 2367.62,
          "high": 2370.53,
          "low": 2361.55,
          "close": 2365.5,
          "volume": 10579.9345,
          "close_time": 1776139199999,
          "quote_volume": 25039982.866897,
          "trades": 90969,
          "taker_buy_base": 5466.6026,
          "taker_buy_quote": 12938430.472761
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 2365.5,
          "high": 2368.38,
          "low": 2361.81,
          "close": 2364.33,
          "volume": 7975.3935,
          "close_time": 1776142799999,
          "quote_volume": 18863000.790141,
          "trades": 84904,
          "taker_buy_base": 4498.5301,
          "taker_buy_quote": 10640422.865485
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 2364.34,
          "high": 2369.55,
          "low": 2354.76,
          "close": 2355.49,
          "volume": 15577.023,
          "close_time": 1776146399999,
          "quote_volume": 36792197.022971,
          "trades": 97685,
          "taker_buy_base": 7088.9143,
          "taker_buy_quote": 16745761.092206
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 2355.49,
          "high": 2376.68,
          "low": 2355.49,
          "close": 2373.08,
          "volume": 13857.3449,
          "close_time": 1776149999999,
          "quote_volume": 32795717.278682,
          "trades": 100479,
          "taker_buy_base": 8710.894,
          "taker_buy_quote": 20617910.712219
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 2373.08,
          "high": 2389.99,
          "low": 2370.59,
          "close": 2377.91,
          "volume": 26446.3596,
          "close_time": 1776153599999,
          "quote_volume": 62883844.746673,
          "trades": 187229,
          "taker_buy_base": 12602.188,
          "taker_buy_quote": 29970185.73451
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 2377.92,
          "high": 2396.03,
          "low": 2374.04,
          "close": 2387.61,
          "volume": 24928.2101,
          "close_time": 1776157199999,
          "quote_volume": 59471018.743958,
          "trades": 191828,
          "taker_buy_base": 13506.312,
          "taker_buy_quote": 32226541.542034
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 2387.62,
          "high": 2394.73,
          "low": 2382.82,
          "close": 2387.14,
          "volume": 13416.5833,
          "close_time": 1776160799999,
          "quote_volume": 32053933.818016,
          "trades": 149792,
          "taker_buy_base": 7410.0119,
          "taker_buy_quote": 17704990.113776
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 2387.14,
          "high": 2387.85,
          "low": 2373.0,
          "close": 2375.08,
          "volume": 13047.6141,
          "close_time": 1776164399999,
          "quote_volume": 31064069.304314,
          "trades": 110402,
          "taker_buy_base": 6670.4624,
          "taker_buy_quote": 15879423.988236
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 2375.08,
          "high": 2377.91,
          "low": 2367.61,
          "close": 2374.53,
          "volume": 14778.9188,
          "close_time": 1776167999999,
          "quote_volume": 35083010.048833,
          "trades": 112131,
          "taker_buy_base": 8712.9802,
          "taker_buy_quote": 20683463.11501
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 2374.54,
          "high": 2377.74,
          "low": 2368.56,
          "close": 2373.94,
          "volume": 12278.3595,
          "close_time": 1776171599999,
          "quote_volume": 29134449.377638,
          "trades": 131022,
          "taker_buy_base": 5555.5653,
          "taker_buy_quote": 13182992.191275
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 2373.95,
          "high": 2395.97,
          "low": 2372.67,
          "close": 2391.5,
          "volume": 37056.2013,
          "close_time": 1776175199999,
          "quote_volume": 88452670.382155,
          "trades": 225925,
          "taker_buy_base": 18472.3421,
          "taker_buy_quote": 44087755.887615
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 2391.51,
          "high": 2415.5,
          "low": 2352.59,
          "close": 2353.05,
          "volume": 64481.5343,
          "close_time": 1776178799999,
          "quote_volume": 153668866.584445,
          "trades": 377532,
          "taker_buy_base": 32011.0886,
          "taker_buy_quote": 76279432.131398
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 2353.05,
          "high": 2372.12,
          "low": 2332.72,
          "close": 2364.63,
          "volume": 41191.3033,
          "close_time": 1776182399999,
          "quote_volume": 96837722.489628,
          "trades": 278673,
          "taker_buy_base": 22207.5207,
          "taker_buy_quote": 52223842.738254
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 2364.62,
          "high": 2371.48,
          "low": 2329.56,
          "close": 2334.0,
          "volume": 20715.8534,
          "close_time": 1776185999999,
          "quote_volume": 48728319.267683,
          "trades": 188163,
          "taker_buy_base": 7370.5929,
          "taker_buy_quote": 17345144.231323
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 2334.0,
          "high": 2345.49,
          "low": 2323.66,
          "close": 2338.37,
          "volume": 14195.9839,
          "close_time": 1776189599999,
          "quote_volume": 33125853.934055,
          "trades": 159814,
          "taker_buy_base": 5809.9618,
          "taker_buy_quote": 13557986.939485
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 2338.37,
          "high": 2344.69,
          "low": 2309.28,
          "close": 2313.89,
          "volume": 22655.0283,
          "close_time": 1776193199999,
          "quote_volume": 52740722.315229,
          "trades": 198831,
          "taker_buy_base": 7705.6211,
          "taker_buy_quote": 17930611.100103
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 2313.89,
          "high": 2322.73,
          "low": 2302.9,
          "close": 2313.32,
          "volume": 15604.0232,
          "close_time": 1776196799999,
          "quote_volume": 36095449.866121,
          "trades": 149279,
          "taker_buy_base": 7498.1731,
          "taker_buy_quote": 17345052.603645
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 2313.32,
          "high": 2322.73,
          "low": 2308.53,
          "close": 2315.1,
          "volume": 6539.0735,
          "close_time": 1776200399999,
          "quote_volume": 15139638.77214,
          "trades": 77913,
          "taker_buy_base": 2778.2599,
          "taker_buy_quote": 6433999.47209
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 2315.1,
          "high": 2326.21,
          "low": 2314.87,
          "close": 2323.72,
          "volume": 6233.4385,
          "close_time": 1776203999999,
          "quote_volume": 14462194.586895,
          "trades": 73109,
          "taker_buy_base": 3428.9892,
          "taker_buy_quote": 7955053.023777
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 2323.72,
          "high": 2332.35,
          "low": 2311.75,
          "close": 2314.99,
          "volume": 9731.0497,
          "close_time": 1776207599999,
          "quote_volume": 22588958.395708,
          "trades": 108848,
          "taker_buy_base": 3941.2114,
          "taker_buy_quote": 9151388.290001
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 2314.99,
          "high": 2326.65,
          "low": 2314.32,
          "close": 2322.44,
          "volume": 4965.2354,
          "close_time": 1776211199999,
          "quote_volume": 11526502.063914,
          "trades": 70667,
          "taker_buy_base": 2322.4068,
          "taker_buy_quote": 5390713.546737
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 2322.44,
          "high": 2342.76,
          "low": 2321.63,
          "close": 2333.81,
          "volume": 10921.3059,
          "close_time": 1776214799999,
          "quote_volume": 25503361.745188,
          "trades": 125777,
          "taker_buy_base": 5388.6306,
          "taker_buy_quote": 12583683.950517
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 2333.8,
          "high": 2342.6,
          "low": 2331.18,
          "close": 2335.66,
          "volume": 7454.8421,
          "close_time": 1776218399999,
          "quote_volume": 17417183.524069,
          "trades": 87212,
          "taker_buy_base": 3415.1507,
          "taker_buy_quote": 7980130.437646
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 2335.66,
          "high": 2338.02,
          "low": 2317.56,
          "close": 2324.77,
          "volume": 6851.7801,
          "close_time": 1776221999999,
          "quote_volume": 15935320.5362,
          "trades": 67569,
          "taker_buy_base": 2517.4914,
          "taker_buy_quote": 5854327.614864
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 2324.78,
          "high": 2329.39,
          "low": 2320.57,
          "close": 2328.81,
          "volume": 3673.6185,
          "close_time": 1776225599999,
          "quote_volume": 8540244.122535,
          "trades": 45487,
          "taker_buy_base": 1878.9093,
          "taker_buy_quote": 4367856.57512
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 2328.82,
          "high": 2334.7,
          "low": 2328.0,
          "close": 2333.44,
          "volume": 4920.3218,
          "close_time": 1776229199999,
          "quote_volume": 11471935.402063,
          "trades": 47393,
          "taker_buy_base": 2621.4971,
          "taker_buy_quote": 6112804.511021
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 2333.43,
          "high": 2338.23,
          "low": 2314.0,
          "close": 2319.45,
          "volume": 8570.8757,
          "close_time": 1776232799999,
          "quote_volume": 19922079.086856,
          "trades": 73614,
          "taker_buy_base": 3329.272,
          "taker_buy_quote": 7741476.182995
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 2319.44,
          "high": 2321.02,
          "low": 2314.99,
          "close": 2317.37,
          "volume": 6070.7059,
          "close_time": 1776236399999,
          "quote_volume": 14069965.274485,
          "trades": 41839,
          "taker_buy_base": 2938.8538,
          "taker_buy_quote": 6810342.650525
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 2317.37,
          "high": 2323.53,
          "low": 2308.5,
          "close": 2316.62,
          "volume": 11943.6405,
          "close_time": 1776239999999,
          "quote_volume": 27640877.922602,
          "trades": 91121,
          "taker_buy_base": 5962.0314,
          "taker_buy_quote": 13800161.154118
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 2316.62,
          "high": 2333.0,
          "low": 2314.07,
          "close": 2327.4,
          "volume": 16606.8901,
          "close_time": 1776243599999,
          "quote_volume": 38588897.771445,
          "trades": 109236,
          "taker_buy_base": 9542.4413,
          "taker_buy_quote": 22174375.377034
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 2327.4,
          "high": 2329.62,
          "low": 2318.47,
          "close": 2319.95,
          "volume": 4819.8486,
          "close_time": 1776247199999,
          "quote_volume": 11193772.245491,
          "trades": 82337,
          "taker_buy_base": 1872.385,
          "taker_buy_quote": 4347220.472375
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 2319.95,
          "high": 2328.52,
          "low": 2312.15,
          "close": 2316.64,
          "volume": 7926.8066,
          "close_time": 1776250799999,
          "quote_volume": 18385736.234985,
          "trades": 133075,
          "taker_buy_base": 3619.2166,
          "taker_buy_quote": 8397291.487804
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 2316.65,
          "high": 2339.42,
          "low": 2316.65,
          "close": 2337.43,
          "volume": 10421.2382,
          "close_time": 1776254399999,
          "quote_volume": 24287226.724252,
          "trades": 124157,
          "taker_buy_base": 5089.1705,
          "taker_buy_quote": 11860981.412045
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 2337.42,
          "high": 2340.0,
          "low": 2329.66,
          "close": 2332.98,
          "volume": 8755.6666,
          "close_time": 1776257999999,
          "quote_volume": 20448519.807918,
          "trades": 121124,
          "taker_buy_base": 5271.8687,
          "taker_buy_quote": 12313907.120402
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 2332.97,
          "high": 2334.76,
          "low": 2317.54,
          "close": 2326.94,
          "volume": 11829.0249,
          "close_time": 1776261599999,
          "quote_volume": 27514766.18186,
          "trades": 212332,
          "taker_buy_base": 5525.7826,
          "taker_buy_quote": 12858581.665579
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 2326.93,
          "high": 2344.88,
          "low": 2321.94,
          "close": 2338.4,
          "volume": 16587.6534,
          "close_time": 1776265199999,
          "quote_volume": 38731440.500857,
          "trades": 236704,
          "taker_buy_base": 8459.9198,
          "taker_buy_quote": 19766147.2383
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 2338.41,
          "high": 2349.46,
          "low": 2320.77,
          "close": 2332.04,
          "volume": 18184.4927,
          "close_time": 1776268799999,
          "quote_volume": 42447863.383553,
          "trades": 242751,
          "taker_buy_base": 7850.4221,
          "taker_buy_quote": 18328179.303247
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 2332.03,
          "high": 2349.87,
          "low": 2329.1,
          "close": 2341.48,
          "volume": 11622.9701,
          "close_time": 1776272399999,
          "quote_volume": 27208925.738366,
          "trades": 209137,
          "taker_buy_base": 6078.2937,
          "taker_buy_quote": 14229283.280166
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 2341.48,
          "high": 2358.82,
          "low": 2339.65,
          "close": 2348.66,
          "volume": 16815.8182,
          "close_time": 1776275999999,
          "quote_volume": 39483567.794414,
          "trades": 200240,
          "taker_buy_base": 8060.134,
          "taker_buy_quote": 18932867.678074
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 2348.66,
          "high": 2359.96,
          "low": 2346.34,
          "close": 2358.66,
          "volume": 10732.0648,
          "close_time": 1776279599999,
          "quote_volume": 25256240.87367,
          "trades": 169894,
          "taker_buy_base": 4419.0193,
          "taker_buy_quote": 10400765.951597
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 2358.66,
          "high": 2385.61,
          "low": 2357.37,
          "close": 2375.05,
          "volume": 20867.7512,
          "close_time": 1776283199999,
          "quote_volume": 49491510.3714,
          "trades": 253764,
          "taker_buy_base": 9635.1255,
          "taker_buy_quote": 22851887.702605
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 2375.05,
          "high": 2376.31,
          "low": 2353.72,
          "close": 2362.95,
          "volume": 11389.336,
          "close_time": 1776286799999,
          "quote_volume": 26907284.206365,
          "trades": 156123,
          "taker_buy_base": 4592.4907,
          "taker_buy_quote": 10846431.697767
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 2362.95,
          "high": 2363.5,
          "low": 2348.58,
          "close": 2361.3,
          "volume": 9619.6481,
          "close_time": 1776290399999,
          "quote_volume": 22661663.745641,
          "trades": 114065,
          "taker_buy_base": 5076.309,
          "taker_buy_quote": 11959729.872284
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 2361.29,
          "high": 2380.45,
          "low": 2360.33,
          "close": 2363.45,
          "volume": 17952.2343,
          "close_time": 1776293999999,
          "quote_volume": 42570202.147304,
          "trades": 174144,
          "taker_buy_base": 8675.3867,
          "taker_buy_quote": 20572698.222124
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 2363.46,
          "high": 2363.46,
          "low": 2349.6,
          "close": 2359.95,
          "volume": 13652.1034,
          "close_time": 1776297599999,
          "quote_volume": 32162759.13757,
          "trades": 113776,
          "taker_buy_base": 4622.9135,
          "taker_buy_quote": 10891278.290774
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 2359.94,
          "high": 2363.54,
          "low": 2349.93,
          "close": 2360.58,
          "volume": 5089.6025,
          "close_time": 1776301199999,
          "quote_volume": 11996522.09654,
          "trades": 106875,
          "taker_buy_base": 2313.0862,
          "taker_buy_quote": 5452257.256113
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 2360.58,
          "high": 2360.58,
          "low": 2345.04,
          "close": 2352.06,
          "volume": 5778.7342,
          "close_time": 1776304799999,
          "quote_volume": 13589187.745374,
          "trades": 106123,
          "taker_buy_base": 2327.6509,
          "taker_buy_quote": 5473674.891048
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 2352.06,
          "high": 2369.59,
          "low": 2350.01,
          "close": 2356.68,
          "volume": 8626.0775,
          "close_time": 1776308399999,
          "quote_volume": 20359265.352082,
          "trades": 144070,
          "taker_buy_base": 3982.4634,
          "taker_buy_quote": 9398087.423322
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 2356.67,
          "high": 2365.88,
          "low": 2355.91,
          "close": 2357.86,
          "volume": 4878.3062,
          "close_time": 1776311999999,
          "quote_volume": 11515256.030378,
          "trades": 88843,
          "taker_buy_base": 2362.4108,
          "taker_buy_quote": 5577375.131549
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 2357.85,
          "high": 2364.0,
          "low": 2348.38,
          "close": 2354.13,
          "volume": 6478.9831,
          "close_time": 1776315599999,
          "quote_volume": 15269312.224765,
          "trades": 95249,
          "taker_buy_base": 2662.9998,
          "taker_buy_quote": 6276930.548381
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 2354.14,
          "high": 2361.79,
          "low": 2349.59,
          "close": 2356.86,
          "volume": 7640.4611,
          "close_time": 1776319199999,
          "quote_volume": 18003332.240166,
          "trades": 77317,
          "taker_buy_base": 4209.8885,
          "taker_buy_quote": 9919194.19765
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 2356.86,
          "high": 2360.57,
          "low": 2349.77,
          "close": 2356.01,
          "volume": 6083.5709,
          "close_time": 1776322799999,
          "quote_volume": 14327334.999857,
          "trades": 67829,
          "taker_buy_base": 3145.849,
          "taker_buy_quote": 7408434.495623
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 2356.02,
          "high": 2357.56,
          "low": 2335.72,
          "close": 2341.52,
          "volume": 12827.0905,
          "close_time": 1776326399999,
          "quote_volume": 30106191.341259,
          "trades": 101445,
          "taker_buy_base": 5474.3567,
          "taker_buy_quote": 12849745.342334
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 2341.52,
          "high": 2345.98,
          "low": 2334.65,
          "close": 2339.11,
          "volume": 9100.1126,
          "close_time": 1776329999999,
          "quote_volume": 21291703.866196,
          "trades": 97871,
          "taker_buy_base": 4145.3499,
          "taker_buy_quote": 9699383.537271
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 2339.12,
          "high": 2348.4,
          "low": 2337.79,
          "close": 2338.09,
          "volume": 10880.1782,
          "close_time": 1776333599999,
          "quote_volume": 25485797.275973,
          "trades": 95439,
          "taker_buy_base": 4982.5856,
          "taker_buy_quote": 11665623.398078
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 2338.09,
          "high": 2340.21,
          "low": 2328.64,
          "close": 2332.42,
          "volume": 12442.8726,
          "close_time": 1776337199999,
          "quote_volume": 29031038.152864,
          "trades": 130086,
          "taker_buy_base": 6479.254,
          "taker_buy_quote": 15115521.841557
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 2332.42,
          "high": 2336.26,
          "low": 2329.8,
          "close": 2335.67,
          "volume": 6294.7818,
          "close_time": 1776340799999,
          "quote_volume": 14685427.173958,
          "trades": 73516,
          "taker_buy_base": 3666.8571,
          "taker_buy_quote": 8555263.518124
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 2335.68,
          "high": 2349.45,
          "low": 2334.99,
          "close": 2340.44,
          "volume": 8984.2195,
          "close_time": 1776344399999,
          "quote_volume": 21032296.934124,
          "trades": 97123,
          "taker_buy_base": 4566.9634,
          "taker_buy_quote": 10693943.42645
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 2340.44,
          "high": 2351.8,
          "low": 2290.57,
          "close": 2308.29,
          "volume": 42907.1349,
          "close_time": 1776347999999,
          "quote_volume": 99616265.238943,
          "trades": 385849,
          "taker_buy_base": 20980.1682,
          "taker_buy_quote": 48716982.603162
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 2308.28,
          "high": 2316.34,
          "low": 2285.1,
          "close": 2309.97,
          "volume": 39904.1263,
          "close_time": 1776351599999,
          "quote_volume": 91835585.233339,
          "trades": 409334,
          "taker_buy_base": 17424.1445,
          "taker_buy_quote": 40105947.143236
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 2309.96,
          "high": 2349.84,
          "low": 2308.5,
          "close": 2339.01,
          "volume": 30320.2111,
          "close_time": 1776355199999,
          "quote_volume": 70656392.316309,
          "trades": 326371,
          "taker_buy_base": 17666.8067,
          "taker_buy_quote": 41182654.820068
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 2339.01,
          "high": 2348.69,
          "low": 2309.96,
          "close": 2316.76,
          "volume": 22375.2714,
          "close_time": 1776358799999,
          "quote_volume": 52134171.952769,
          "trades": 289721,
          "taker_buy_base": 10360.8823,
          "taker_buy_quote": 24155874.579887
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 2316.77,
          "high": 2329.48,
          "low": 2310.0,
          "close": 2325.79,
          "volume": 11322.7343,
          "close_time": 1776362399999,
          "quote_volume": 26279100.351028,
          "trades": 207212,
          "taker_buy_base": 5692.214,
          "taker_buy_quote": 13214186.734852
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 2325.8,
          "high": 2346.66,
          "low": 2320.4,
          "close": 2343.1,
          "volume": 19719.0157,
          "close_time": 1776365999999,
          "quote_volume": 46025175.998975,
          "trades": 240320,
          "taker_buy_base": 8299.0234,
          "taker_buy_quote": 19357561.533579
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 2343.11,
          "high": 2361.96,
          "low": 2334.66,
          "close": 2359.7,
          "volume": 19102.8217,
          "close_time": 1776369599999,
          "quote_volume": 44875082.924338,
          "trades": 214341,
          "taker_buy_base": 9420.0518,
          "taker_buy_quote": 22143616.83537
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 2359.69,
          "high": 2364.68,
          "low": 2341.51,
          "close": 2350.23,
          "volume": 17899.2598,
          "close_time": 1776373199999,
          "quote_volume": 42146433.330919,
          "trades": 149417,
          "taker_buy_base": 6953.0138,
          "taker_buy_quote": 16374174.989842
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 2350.23,
          "high": 2356.53,
          "low": 2336.25,
          "close": 2341.17,
          "volume": 7555.301,
          "close_time": 1776376799999,
          "quote_volume": 17713506.448966,
          "trades": 94618,
          "taker_buy_base": 2839.8807,
          "taker_buy_quote": 6660358.657751
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 2341.18,
          "high": 2350.56,
          "low": 2339.3,
          "close": 2342.6,
          "volume": 7404.2463,
          "close_time": 1776380399999,
          "quote_volume": 17354544.974292,
          "trades": 108820,
          "taker_buy_base": 3270.4372,
          "taker_buy_quote": 7666556.093886
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 2342.59,
          "high": 2355.0,
          "low": 2341.61,
          "close": 2348.17,
          "volume": 5345.8245,
          "close_time": 1776383999999,
          "quote_volume": 12553801.689849,
          "trades": 85421,
          "taker_buy_base": 2695.906,
          "taker_buy_quote": 6330858.032098
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 2348.16,
          "high": 2350.9,
          "low": 2341.0,
          "close": 2344.4,
          "volume": 5096.9585,
          "close_time": 1776387599999,
          "quote_volume": 11953487.369844,
          "trades": 97890,
          "taker_buy_base": 2337.7875,
          "taker_buy_quote": 5482559.143567
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 2344.39,
          "high": 2349.0,
          "low": 2327.34,
          "close": 2335.38,
          "volume": 9065.6351,
          "close_time": 1776391199999,
          "quote_volume": 21170250.703983,
          "trades": 105448,
          "taker_buy_base": 4257.514,
          "taker_buy_quote": 9940243.934428
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 2335.37,
          "high": 2338.74,
          "low": 2324.93,
          "close": 2331.75,
          "volume": 3963.8143,
          "close_time": 1776394799999,
          "quote_volume": 9236282.119846,
          "trades": 63573,
          "taker_buy_base": 1683.0399,
          "taker_buy_quote": 3922328.817629
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 2331.75,
          "high": 2331.77,
          "low": 2323.83,
          "close": 2325.52,
          "volume": 3875.5735,
          "close_time": 1776398399999,
          "quote_volume": 9023962.547491,
          "trades": 61826,
          "taker_buy_base": 1470.7168,
          "taker_buy_quote": 3424450.293839
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 2325.53,
          "high": 2333.73,
          "low": 2324.21,
          "close": 2328.96,
          "volume": 3921.1627,
          "close_time": 1776401999999,
          "quote_volume": 9133741.907664,
          "trades": 56647,
          "taker_buy_base": 1448.0196,
          "taker_buy_quote": 3373425.646799
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 2328.96,
          "high": 2329.36,
          "low": 2317.43,
          "close": 2319.29,
          "volume": 10909.5799,
          "close_time": 1776405599999,
          "quote_volume": 25326812.17035,
          "trades": 84243,
          "taker_buy_base": 5167.8552,
          "taker_buy_quote": 11996653.436878
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 2319.29,
          "high": 2332.4,
          "low": 2317.49,
          "close": 2331.09,
          "volume": 8766.8731,
          "close_time": 1776409199999,
          "quote_volume": 20386897.958258,
          "trades": 75679,
          "taker_buy_base": 4008.1728,
          "taker_buy_quote": 9321922.73057
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 2331.1,
          "high": 2342.02,
          "low": 2330.09,
          "close": 2334.16,
          "volume": 7881.1481,
          "close_time": 1776412799999,
          "quote_volume": 18411780.455274,
          "trades": 87477,
          "taker_buy_base": 4142.207,
          "taker_buy_quote": 9677572.837582
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 2334.15,
          "high": 2359.27,
          "low": 2332.98,
          "close": 2354.87,
          "volume": 14930.4864,
          "close_time": 1776416399999,
          "quote_volume": 35041306.959305,
          "trades": 138259,
          "taker_buy_base": 7343.1631,
          "taker_buy_quote": 17238009.331397
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 2354.87,
          "high": 2377.0,
          "low": 2348.28,
          "close": 2359.1,
          "volume": 22969.8945,
          "close_time": 1776419999999,
          "quote_volume": 54201868.773421,
          "trades": 225127,
          "taker_buy_base": 12708.9408,
          "taker_buy_quote": 30005806.993441
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 2359.1,
          "high": 2361.1,
          "low": 2336.45,
          "close": 2344.01,
          "volume": 18019.5018,
          "close_time": 1776423599999,
          "quote_volume": 42295827.392405,
          "trades": 160700,
          "taker_buy_base": 8090.791,
          "taker_buy_quote": 18987739.086275
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 2344.01,
          "high": 2356.96,
          "low": 2343.08,
          "close": 2354.99,
          "volume": 9954.5648,
          "close_time": 1776427199999,
          "quote_volume": 23409265.294075,
          "trades": 91636,
          "taker_buy_base": 3540.1904,
          "taker_buy_quote": 8321984.80407
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 2355.0,
          "high": 2382.66,
          "low": 2349.4,
          "close": 2371.97,
          "volume": 25552.7435,
          "close_time": 1776430799999,
          "quote_volume": 60476557.276611,
          "trades": 279048,
          "taker_buy_base": 13259.9104,
          "taker_buy_quote": 31404629.850762
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 2371.97,
          "high": 2440.45,
          "low": 2366.8,
          "close": 2437.05,
          "volume": 108132.4591,
          "close_time": 1776434399999,
          "quote_volume": 260700536.074629,
          "trades": 847270,
          "taker_buy_base": 60182.4434,
          "taker_buy_quote": 145062630.612635
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 2437.05,
          "high": 2456.93,
          "low": 2426.31,
          "close": 2447.25,
          "volume": 58878.8986,
          "close_time": 1776437999999,
          "quote_volume": 143762981.531626,
          "trades": 477651,
          "taker_buy_base": 29324.152,
          "taker_buy_quote": 71644570.524676
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 2447.25,
          "high": 2449.99,
          "low": 2433.16,
          "close": 2441.96,
          "volume": 28271.7852,
          "close_time": 1776441599999,
          "quote_volume": 69052797.950372,
          "trades": 311023,
          "taker_buy_base": 11739.2418,
          "taker_buy_quote": 28679117.087117
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 2441.96,
          "high": 2464.91,
          "low": 2441.49,
          "close": 2451.3,
          "volume": 25909.3116,
          "close_time": 1776445199999,
          "quote_volume": 63563713.324938,
          "trades": 226946,
          "taker_buy_base": 12760.6665,
          "taker_buy_quote": 31317951.262754
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 2451.31,
          "high": 2452.5,
          "low": 2422.08,
          "close": 2440.42,
          "volume": 21460.1278,
          "close_time": 1776448799999,
          "quote_volume": 52271730.905824,
          "trades": 276513,
          "taker_buy_base": 8347.2163,
          "taker_buy_quote": 20333168.622081
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 2440.42,
          "high": 2442.68,
          "low": 2415.41,
          "close": 2419.99,
          "volume": 18100.8743,
          "close_time": 1776452399999,
          "quote_volume": 43881412.297512,
          "trades": 235254,
          "taker_buy_base": 7915.1539,
          "taker_buy_quote": 19184211.191222
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 2420.0,
          "high": 2432.92,
          "low": 2417.17,
          "close": 2427.92,
          "volume": 11328.0538,
          "close_time": 1776455999999,
          "quote_volume": 27491041.297947,
          "trades": 167111,
          "taker_buy_base": 6274.7043,
          "taker_buy_quote": 15227956.977007
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 2427.92,
          "high": 2435.29,
          "low": 2417.01,
          "close": 2426.78,
          "volume": 7432.0733,
          "close_time": 1776459599999,
          "quote_volume": 18032337.249803,
          "trades": 102203,
          "taker_buy_base": 3027.4541,
          "taker_buy_quote": 7349038.724128
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 2426.76,
          "high": 2433.48,
          "low": 2418.71,
          "close": 2429.49,
          "volume": 10249.1991,
          "close_time": 1776463199999,
          "quote_volume": 24879012.884209,
          "trades": 83818,
          "taker_buy_base": 4122.0279,
          "taker_buy_quote": 10006860.871165
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 2429.49,
          "high": 2444.34,
          "low": 2422.78,
          "close": 2433.52,
          "volume": 41952.2647,
          "close_time": 1776466799999,
          "quote_volume": 102169492.906217,
          "trades": 171488,
          "taker_buy_base": 31194.0325,
          "taker_buy_quote": 75978308.169696
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 2433.52,
          "high": 2433.52,
          "low": 2415.47,
          "close": 2419.0,
          "volume": 15108.3778,
          "close_time": 1776470399999,
          "quote_volume": 36594295.254502,
          "trades": 114824,
          "taker_buy_base": 8219.5682,
          "taker_buy_quote": 19904817.849259
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 2419.0,
          "high": 2423.58,
          "low": 2410.06,
          "close": 2420.99,
          "volume": 9442.6515,
          "close_time": 1776473999999,
          "quote_volume": 22829198.217971,
          "trades": 97201,
          "taker_buy_base": 4318.7421,
          "taker_buy_quote": 10440709.569778
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 2420.99,
          "high": 2427.64,
          "low": 2416.8,
          "close": 2420.99,
          "volume": 6314.6879,
          "close_time": 1776477599999,
          "quote_volume": 15294184.357122,
          "trades": 76539,
          "taker_buy_base": 2541.4123,
          "taker_buy_quote": 6155802.91031
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 2421.0,
          "high": 2424.85,
          "low": 2416.83,
          "close": 2419.2,
          "volume": 5207.8575,
          "close_time": 1776481199999,
          "quote_volume": 12608725.592383,
          "trades": 55362,
          "taker_buy_base": 2784.2531,
          "taker_buy_quote": 6740439.41964
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 2419.21,
          "high": 2419.83,
          "low": 2399.54,
          "close": 2405.04,
          "volume": 8107.5633,
          "close_time": 1776484799999,
          "quote_volume": 19532863.385808,
          "trades": 77938,
          "taker_buy_base": 2906.5262,
          "taker_buy_quote": 7006569.7664
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 2405.03,
          "high": 2410.48,
          "low": 2399.52,
          "close": 2407.48,
          "volume": 4894.9602,
          "close_time": 1776488399999,
          "quote_volume": 11774388.478479,
          "trades": 65014,
          "taker_buy_base": 2359.8235,
          "taker_buy_quote": 5676901.598468
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 2407.48,
          "high": 2413.54,
          "low": 2405.83,
          "close": 2408.95,
          "volume": 2586.2278,
          "close_time": 1776491999999,
          "quote_volume": 6231103.206184,
          "trades": 36069,
          "taker_buy_base": 1161.0867,
          "taker_buy_quote": 2797543.695649
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 2408.94,
          "high": 2411.87,
          "low": 2405.52,
          "close": 2410.0,
          "volume": 2945.3983,
          "close_time": 1776495599999,
          "quote_volume": 7097579.388691,
          "trades": 32754,
          "taker_buy_base": 1741.9385,
          "taker_buy_quote": 4197715.705962
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 2410.0,
          "high": 2411.12,
          "low": 2401.67,
          "close": 2403.71,
          "volume": 4515.4091,
          "close_time": 1776499199999,
          "quote_volume": 10863343.22778,
          "trades": 36857,
          "taker_buy_base": 1233.827,
          "taker_buy_quote": 2968425.500165
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 2403.71,
          "high": 2404.85,
          "low": 2367.39,
          "close": 2380.57,
          "volume": 25832.0067,
          "close_time": 1776502799999,
          "quote_volume": 61576296.217553,
          "trades": 191582,
          "taker_buy_base": 10863.4742,
          "taker_buy_quote": 25879234.06478
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 2380.57,
          "high": 2380.93,
          "low": 2369.75,
          "close": 2376.04,
          "volume": 9571.8861,
          "close_time": 1776506399999,
          "quote_volume": 22741060.141723,
          "trades": 88474,
          "taker_buy_base": 4769.3017,
          "taker_buy_quote": 11331224.805845
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 2376.03,
          "high": 2376.03,
          "low": 2353.88,
          "close": 2359.34,
          "volume": 18142.5656,
          "close_time": 1776509999999,
          "quote_volume": 42837095.42401,
          "trades": 141051,
          "taker_buy_base": 8920.4689,
          "taker_buy_quote": 21057597.066422
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 2359.34,
          "high": 2360.47,
          "low": 2343.44,
          "close": 2352.96,
          "volume": 14433.3994,
          "close_time": 1776513599999,
          "quote_volume": 33953637.709624,
          "trades": 160733,
          "taker_buy_base": 6993.4884,
          "taker_buy_quote": 16453708.822663
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 2352.96,
          "high": 2362.5,
          "low": 2351.15,
          "close": 2357.93,
          "volume": 8121.2724,
          "close_time": 1776517199999,
          "quote_volume": 19144570.573524,
          "trades": 112310,
          "taker_buy_base": 4303.6984,
          "taker_buy_quote": 10146299.880255
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 2357.92,
          "high": 2360.07,
          "low": 2345.25,
          "close": 2355.13,
          "volume": 9779.7365,
          "close_time": 1776520799999,
          "quote_volume": 23006579.157,
          "trades": 113920,
          "taker_buy_base": 5740.374,
          "taker_buy_quote": 13502439.803264
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 2355.13,
          "high": 2366.0,
          "low": 2349.72,
          "close": 2365.23,
          "volume": 26117.5187,
          "close_time": 1776524399999,
          "quote_volume": 61587697.204067,
          "trades": 104267,
          "taker_buy_base": 7585.4925,
          "taker_buy_quote": 17891009.309859
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 2365.23,
          "high": 2369.66,
          "low": 2359.11,
          "close": 2363.64,
          "volume": 13336.9852,
          "close_time": 1776527999999,
          "quote_volume": 31513398.057889,
          "trades": 87326,
          "taker_buy_base": 4788.8411,
          "taker_buy_quote": 11318387.234815
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 2363.64,
          "high": 2375.14,
          "low": 2357.57,
          "close": 2360.87,
          "volume": 12285.7588,
          "close_time": 1776531599999,
          "quote_volume": 29025019.631739,
          "trades": 109767,
          "taker_buy_base": 5515.1099,
          "taker_buy_quote": 13040127.980977
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 2360.86,
          "high": 2364.87,
          "low": 2355.0,
          "close": 2361.46,
          "volume": 10741.1145,
          "close_time": 1776535199999,
          "quote_volume": 25342142.154506,
          "trades": 74018,
          "taker_buy_base": 4121.0723,
          "taker_buy_quote": 9731370.8206
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 2361.47,
          "high": 2363.64,
          "low": 2339.92,
          "close": 2347.44,
          "volume": 11078.9477,
          "close_time": 1776538799999,
          "quote_volume": 26051853.578112,
          "trades": 133049,
          "taker_buy_base": 6068.2103,
          "taker_buy_quote": 14281534.919973
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 2347.45,
          "high": 2356.02,
          "low": 2346.49,
          "close": 2348.59,
          "volume": 5076.6851,
          "close_time": 1776542399999,
          "quote_volume": 11934682.4409,
          "trades": 67983,
          "taker_buy_base": 2933.4322,
          "taker_buy_quote": 6896697.293932
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 2348.59,
          "high": 2354.9,
          "low": 2344.96,
          "close": 2352.62,
          "volume": 3744.8446,
          "close_time": 1776545999999,
          "quote_volume": 8800066.631456,
          "trades": 55542,
          "taker_buy_base": 2370.6457,
          "taker_buy_quote": 5571033.668434
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 2352.61,
          "high": 2355.33,
          "low": 2347.74,
          "close": 2355.33,
          "volume": 4154.6368,
          "close_time": 1776549599999,
          "quote_volume": 9772783.381882,
          "trades": 49181,
          "taker_buy_base": 2078.6939,
          "taker_buy_quote": 4890103.575627
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 2355.32,
          "high": 2359.46,
          "low": 2348.63,
          "close": 2356.53,
          "volume": 2745.8838,
          "close_time": 1776553199999,
          "quote_volume": 6464122.948271,
          "trades": 51226,
          "taker_buy_base": 1542.2579,
          "taker_buy_quote": 3631356.489884
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 2356.54,
          "high": 2359.5,
          "low": 2349.68,
          "close": 2350.32,
          "volume": 2563.3913,
          "close_time": 1776556799999,
          "quote_volume": 6036975.668509,
          "trades": 27762,
          "taker_buy_base": 1084.8986,
          "taker_buy_quote": 2555234.707182
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 2350.33,
          "high": 2355.3,
          "low": 2344.35,
          "close": 2349.09,
          "volume": 3439.1131,
          "close_time": 1776560399999,
          "quote_volume": 8078262.027527,
          "trades": 50790,
          "taker_buy_base": 1267.5277,
          "taker_buy_quote": 2978087.230681
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 2349.09,
          "high": 2353.0,
          "low": 2341.66,
          "close": 2348.03,
          "volume": 5285.1901,
          "close_time": 1776563999999,
          "quote_volume": 12404624.569156,
          "trades": 57928,
          "taker_buy_base": 3433.4418,
          "taker_buy_quote": 8058164.04144
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 2348.04,
          "high": 2349.2,
          "low": 2333.44,
          "close": 2338.25,
          "volume": 8271.2463,
          "close_time": 1776567599999,
          "quote_volume": 19364945.289601,
          "trades": 92804,
          "taker_buy_base": 3226.3997,
          "taker_buy_quote": 7554963.024831
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 2338.24,
          "high": 2344.09,
          "low": 2332.1,
          "close": 2339.77,
          "volume": 3295.8301,
          "close_time": 1776571199999,
          "quote_volume": 7711997.858169,
          "trades": 59548,
          "taker_buy_base": 1418.8894,
          "taker_buy_quote": 3320848.78445
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 2339.77,
          "high": 2346.11,
          "low": 2321.62,
          "close": 2333.34,
          "volume": 9557.8518,
          "close_time": 1776574799999,
          "quote_volume": 22289179.942052,
          "trades": 81628,
          "taker_buy_base": 4418.0695,
          "taker_buy_quote": 10305496.846559
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 2333.34,
          "high": 2338.68,
          "low": 2329.0,
          "close": 2332.76,
          "volume": 4832.87,
          "close_time": 1776578399999,
          "quote_volume": 11275015.305753,
          "trades": 54410,
          "taker_buy_base": 2037.8121,
          "taker_buy_quote": 4755554.200744
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 2332.75,
          "high": 2333.12,
          "low": 2321.88,
          "close": 2327.2,
          "volume": 14717.5852,
          "close_time": 1776581999999,
          "quote_volume": 34272829.390722,
          "trades": 91819,
          "taker_buy_base": 7913.8785,
          "taker_buy_quote": 18429778.496444
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 2327.2,
          "high": 2327.32,
          "low": 2300.0,
          "close": 2316.03,
          "volume": 25296.4448,
          "close_time": 1776585599999,
          "quote_volume": 58431369.332157,
          "trades": 174463,
          "taker_buy_base": 9873.8487,
          "taker_buy_quote": 22815357.262529
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 2316.03,
          "high": 2320.96,
          "low": 2311.2,
          "close": 2318.69,
          "volume": 6286.5382,
          "close_time": 1776589199999,
          "quote_volume": 14561317.671743,
          "trades": 88912,
          "taker_buy_base": 3034.8998,
          "taker_buy_quote": 7029475.269846
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 2318.69,
          "high": 2319.36,
          "low": 2306.42,
          "close": 2310.24,
          "volume": 4969.1452,
          "close_time": 1776592799999,
          "quote_volume": 11495615.934525,
          "trades": 80793,
          "taker_buy_base": 2236.6675,
          "taker_buy_quote": 5175148.45564
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 2310.24,
          "high": 2320.15,
          "low": 2306.73,
          "close": 2318.01,
          "volume": 3803.1001,
          "close_time": 1776596399999,
          "quote_volume": 8796250.250897,
          "trades": 62711,
          "taker_buy_base": 2248.6387,
          "taker_buy_quote": 5201515.202655
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 2318.02,
          "high": 2331.13,
          "low": 2317.53,
          "close": 2329.38,
          "volume": 8216.7405,
          "close_time": 1776599999999,
          "quote_volume": 19121213.553561,
          "trades": 83911,
          "taker_buy_base": 3859.1142,
          "taker_buy_quote": 8977598.996481
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 2329.38,
          "high": 2337.24,
          "low": 2325.0,
          "close": 2331.29,
          "volume": 10647.4565,
          "close_time": 1776603599999,
          "quote_volume": 24823205.582964,
          "trades": 87382,
          "taker_buy_base": 5564.6368,
          "taker_buy_quote": 12971972.464849
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 2331.29,
          "high": 2350.24,
          "low": 2330.85,
          "close": 2338.67,
          "volume": 12823.5829,
          "close_time": 1776607199999,
          "quote_volume": 30021644.816709,
          "trades": 132922,
          "taker_buy_base": 6737.967,
          "taker_buy_quote": 15772905.088241
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 2338.67,
          "high": 2343.12,
          "low": 2327.35,
          "close": 2338.09,
          "volume": 6753.5851,
          "close_time": 1776610799999,
          "quote_volume": 15775268.615826,
          "trades": 107602,
          "taker_buy_base": 3643.5232,
          "taker_buy_quote": 8512629.369053
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 2338.09,
          "high": 2341.49,
          "low": 2315.29,
          "close": 2330.8,
          "volume": 7442.0947,
          "close_time": 1776614399999,
          "quote_volume": 17335788.256639,
          "trades": 126160,
          "taker_buy_base": 3411.0993,
          "taker_buy_quote": 7946068.212189
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 2330.8,
          "high": 2331.34,
          "low": 2304.7,
          "close": 2311.68,
          "volume": 10427.6144,
          "close_time": 1776617999999,
          "quote_volume": 24148963.806834,
          "trades": 146606,
          "taker_buy_base": 5049.0192,
          "taker_buy_quote": 11684515.617493
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 2311.68,
          "high": 2317.81,
          "low": 2294.5,
          "close": 2296.59,
          "volume": 19133.8743,
          "close_time": 1776621599999,
          "quote_volume": 44095011.391439,
          "trades": 198137,
          "taker_buy_base": 8468.8924,
          "taker_buy_quote": 19531730.82265
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 2296.58,
          "high": 2301.25,
          "low": 2287.62,
          "close": 2295.78,
          "volume": 16668.7481,
          "close_time": 1776625199999,
          "quote_volume": 38255511.707577,
          "trades": 167416,
          "taker_buy_base": 7908.0348,
          "taker_buy_quote": 18151521.260213
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 2295.78,
          "high": 2304.78,
          "low": 2294.42,
          "close": 2299.65,
          "volume": 7573.4719,
          "close_time": 1776628799999,
          "quote_volume": 17416108.151871,
          "trades": 96694,
          "taker_buy_base": 4108.3379,
          "taker_buy_quote": 9446763.509806
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 2299.66,
          "high": 2300.0,
          "low": 2273.51,
          "close": 2280.61,
          "volume": 19343.7054,
          "close_time": 1776632399999,
          "quote_volume": 44186915.421289,
          "trades": 155040,
          "taker_buy_base": 6687.7058,
          "taker_buy_quote": 15284916.04142
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 2280.61,
          "high": 2290.34,
          "low": 2274.98,
          "close": 2276.09,
          "volume": 7305.1882,
          "close_time": 1776635999999,
          "quote_volume": 16681668.3623,
          "trades": 99251,
          "taker_buy_base": 4128.8858,
          "taker_buy_quote": 9429937.882287
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 2276.08,
          "high": 2276.08,
          "low": 2252.72,
          "close": 2269.79,
          "volume": 28519.8571,
          "close_time": 1776639599999,
          "quote_volume": 64584541.001388,
          "trades": 298528,
          "taker_buy_base": 13674.459,
          "taker_buy_quote": 30962496.261134
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 2269.78,
          "high": 2270.4,
          "low": 2256.33,
          "close": 2263.27,
          "volume": 11475.9936,
          "close_time": 1776643199999,
          "quote_volume": 25981264.852351,
          "trades": 132805,
          "taker_buy_base": 5449.1531,
          "taker_buy_quote": 12337562.54731
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 2263.28,
          "high": 2283.14,
          "low": 2259.67,
          "close": 2280.01,
          "volume": 12643.2639,
          "close_time": 1776646799999,
          "quote_volume": 28767564.645443,
          "trades": 116303,
          "taker_buy_base": 7387.0385,
          "taker_buy_quote": 16807567.083566
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 2280.02,
          "high": 2294.3,
          "low": 2278.2,
          "close": 2286.17,
          "volume": 7563.3705,
          "close_time": 1776650399999,
          "quote_volume": 17285020.124849,
          "trades": 91813,
          "taker_buy_base": 3908.6071,
          "taker_buy_quote": 8933015.42993
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 2286.16,
          "high": 2287.63,
          "low": 2272.25,
          "close": 2277.43,
          "volume": 5859.7575,
          "close_time": 1776653999999,
          "quote_volume": 13357479.579213,
          "trades": 75984,
          "taker_buy_base": 3025.6104,
          "taker_buy_quote": 6897487.056938
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 2277.43,
          "high": 2288.58,
          "low": 2276.08,
          "close": 2286.56,
          "volume": 3966.857,
          "close_time": 1776657599999,
          "quote_volume": 9050146.39966,
          "trades": 49682,
          "taker_buy_base": 2452.5733,
          "taker_buy_quote": 5595340.700911
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 2286.55,
          "high": 2286.55,
          "low": 2278.84,
          "close": 2283.39,
          "volume": 5327.0777,
          "close_time": 1776661199999,
          "quote_volume": 12160062.253242,
          "trades": 42325,
          "taker_buy_base": 2157.2045,
          "taker_buy_quote": 4924206.871926
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 2283.39,
          "high": 2283.39,
          "low": 2263.18,
          "close": 2270.21,
          "volume": 8416.403,
          "close_time": 1776664799999,
          "quote_volume": 19105483.869034,
          "trades": 77430,
          "taker_buy_base": 4855.3498,
          "taker_buy_quote": 11020810.219341
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 2270.21,
          "high": 2289.0,
          "low": 2268.78,
          "close": 2286.17,
          "volume": 7027.7389,
          "close_time": 1776668399999,
          "quote_volume": 16018784.294846,
          "trades": 86474,
          "taker_buy_base": 3826.0304,
          "taker_buy_quote": 8723662.083386
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 2286.17,
          "high": 2332.88,
          "low": 2283.02,
          "close": 2298.8,
          "volume": 38704.943,
          "close_time": 1776671999999,
          "quote_volume": 89155313.546817,
          "trades": 273136,
          "taker_buy_base": 19811.8896,
          "taker_buy_quote": 45653764.590322
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 2298.81,
          "high": 2308.65,
          "low": 2289.82,
          "close": 2294.09,
          "volume": 14250.2542,
          "close_time": 1776675599999,
          "quote_volume": 32739073.392443,
          "trades": 151584,
          "taker_buy_base": 7444.6214,
          "taker_buy_quote": 17106641.368145
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 2294.08,
          "high": 2313.64,
          "low": 2293.3,
          "close": 2309.06,
          "volume": 8516.3025,
          "close_time": 1776679199999,
          "quote_volume": 19640794.578728,
          "trades": 140085,
          "taker_buy_base": 5073.6861,
          "taker_buy_quote": 11699756.881746
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 2309.06,
          "high": 2320.0,
          "low": 2303.23,
          "close": 2303.39,
          "volume": 7456.3501,
          "close_time": 1776682799999,
          "quote_volume": 17242416.144158,
          "trades": 120970,
          "taker_buy_base": 3829.4394,
          "taker_buy_quote": 8857068.025337
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 2303.39,
          "high": 2312.33,
          "low": 2300.0,
          "close": 2308.42,
          "volume": 7390.6587,
          "close_time": 1776686399999,
          "quote_volume": 17053910.550254,
          "trades": 115968,
          "taker_buy_base": 3755.2214,
          "taker_buy_quote": 8666151.572653
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 2308.42,
          "high": 2323.02,
          "low": 2304.46,
          "close": 2318.88,
          "volume": 11999.4475,
          "close_time": 1776689999999,
          "quote_volume": 27774892.408364,
          "trades": 175653,
          "taker_buy_base": 6172.3778,
          "taker_buy_quote": 14290158.67725
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 2318.88,
          "high": 2326.36,
          "low": 2301.53,
          "close": 2310.82,
          "volume": 17038.1365,
          "close_time": 1776693599999,
          "quote_volume": 39427317.481282,
          "trades": 312700,
          "taker_buy_base": 8539.8741,
          "taker_buy_quote": 19769914.779234
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 2310.82,
          "high": 2321.98,
          "low": 2283.0,
          "close": 2290.9,
          "volume": 33102.9123,
          "close_time": 1776697199999,
          "quote_volume": 76099997.438058,
          "trades": 416525,
          "taker_buy_base": 11729.1086,
          "taker_buy_quote": 26998130.541685
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 2290.91,
          "high": 2319.0,
          "low": 2278.38,
          "close": 2313.91,
          "volume": 23294.0376,
          "close_time": 1776700799999,
          "quote_volume": 53627867.232783,
          "trades": 369339,
          "taker_buy_base": 12225.4859,
          "taker_buy_quote": 28158597.247813
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 2313.92,
          "high": 2315.01,
          "low": 2298.76,
          "close": 2300.07,
          "volume": 9601.3892,
          "close_time": 1776704399999,
          "quote_volume": 22144705.68152,
          "trades": 154214,
          "taker_buy_base": 4389.0111,
          "taker_buy_quote": 10122193.741554
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 2300.07,
          "high": 2322.4,
          "low": 2297.97,
          "close": 2317.06,
          "volume": 12548.2286,
          "close_time": 1776707999999,
          "quote_volume": 29032865.37986,
          "trades": 205933,
          "taker_buy_base": 6540.6591,
          "taker_buy_quote": 15133186.884585
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 2317.06,
          "high": 2344.19,
          "low": 2317.06,
          "close": 2334.23,
          "volume": 23517.3105,
          "close_time": 1776711599999,
          "quote_volume": 54831370.051925,
          "trades": 237483,
          "taker_buy_base": 12397.4577,
          "taker_buy_quote": 28904406.574106
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 2334.24,
          "high": 2336.43,
          "low": 2327.27,
          "close": 2331.78,
          "volume": 7765.5746,
          "close_time": 1776715199999,
          "quote_volume": 18103018.268243,
          "trades": 112719,
          "taker_buy_base": 3264.8182,
          "taker_buy_quote": 7610943.394612
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 2331.78,
          "high": 2340.15,
          "low": 2325.33,
          "close": 2337.59,
          "volume": 8921.2342,
          "close_time": 1776718799999,
          "quote_volume": 20816184.876104,
          "trades": 102019,
          "taker_buy_base": 4720.4309,
          "taker_buy_quote": 11016692.512082
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 2337.58,
          "high": 2346.78,
          "low": 2315.21,
          "close": 2321.65,
          "volume": 14498.1636,
          "close_time": 1776722399999,
          "quote_volume": 33767165.742479,
          "trades": 142250,
          "taker_buy_base": 6532.4947,
          "taker_buy_quote": 15223694.681081
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 2321.64,
          "high": 2328.52,
          "low": 2316.75,
          "close": 2319.4,
          "volume": 5121.2471,
          "close_time": 1776725999999,
          "quote_volume": 11891006.179222,
          "trades": 94741,
          "taker_buy_base": 2431.5112,
          "taker_buy_quote": 5646423.898401
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 2319.4,
          "high": 2319.4,
          "low": 2307.74,
          "close": 2313.85,
          "volume": 6469.4072,
          "close_time": 1776729599999,
          "quote_volume": 14959757.860166,
          "trades": 86291,
          "taker_buy_base": 2557.1273,
          "taker_buy_quote": 5912217.774357
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 2313.84,
          "high": 2324.7,
          "low": 2311.66,
          "close": 2321.94,
          "volume": 5640.5103,
          "close_time": 1776733199999,
          "quote_volume": 13069941.059871,
          "trades": 101546,
          "taker_buy_base": 2884.0137,
          "taker_buy_quote": 6683491.884313
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 2321.94,
          "high": 2326.64,
          "low": 2312.66,
          "close": 2315.16,
          "volume": 5266.9132,
          "close_time": 1776736799999,
          "quote_volume": 12219412.284394,
          "trades": 83047,
          "taker_buy_base": 2733.5857,
          "taker_buy_quote": 6342205.097723
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 2315.16,
          "high": 2315.72,
          "low": 2306.45,
          "close": 2308.34,
          "volume": 5528.1609,
          "close_time": 1776740399999,
          "quote_volume": 12771247.95815,
          "trades": 71460,
          "taker_buy_base": 2119.4923,
          "taker_buy_quote": 4896386.185402
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 2308.34,
          "high": 2312.9,
          "low": 2300.01,
          "close": 2311.62,
          "volume": 6345.6065,
          "close_time": 1776743999999,
          "quote_volume": 14631296.931224,
          "trades": 71422,
          "taker_buy_base": 3155.3209,
          "taker_buy_quote": 7277128.511234
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 2311.62,
          "high": 2315.87,
          "low": 2304.06,
          "close": 2314.59,
          "volume": 3834.0953,
          "close_time": 1776747599999,
          "quote_volume": 8855561.198548,
          "trades": 57144,
          "taker_buy_base": 2077.8621,
          "taker_buy_quote": 4799757.551294
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 2314.59,
          "high": 2320.69,
          "low": 2312.65,
          "close": 2314.07,
          "volume": 3741.6506,
          "close_time": 1776751199999,
          "quote_volume": 8667134.502887,
          "trades": 63089,
          "taker_buy_base": 1701.8873,
          "taker_buy_quote": 3942362.543995
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 2314.07,
          "high": 2327.05,
          "low": 2308.01,
          "close": 2317.36,
          "volume": 5716.0288,
          "close_time": 1776754799999,
          "quote_volume": 13242151.503198,
          "trades": 80431,
          "taker_buy_base": 2868.3329,
          "taker_buy_quote": 6647791.647146
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 2317.37,
          "high": 2324.98,
          "low": 2311.56,
          "close": 2318.48,
          "volume": 9653.5986,
          "close_time": 1776758399999,
          "quote_volume": 22392722.669155,
          "trades": 102961,
          "taker_buy_base": 6676.7883,
          "taker_buy_quote": 15488222.771583
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 2318.48,
          "high": 2338.75,
          "low": 2314.0,
          "close": 2323.43,
          "volume": 8919.8273,
          "close_time": 1776761999999,
          "quote_volume": 20744667.483551,
          "trades": 118047,
          "taker_buy_base": 4562.8882,
          "taker_buy_quote": 10613855.674604
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 2323.42,
          "high": 2327.65,
          "low": 2318.37,
          "close": 2325.69,
          "volume": 5091.0695,
          "close_time": 1776765599999,
          "quote_volume": 11827684.598876,
          "trades": 99016,
          "taker_buy_base": 2305.327,
          "taker_buy_quote": 5356332.498712
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 2325.7,
          "high": 2337.27,
          "low": 2325.33,
          "close": 2331.15,
          "volume": 7326.5133,
          "close_time": 1776769199999,
          "quote_volume": 17077690.965366,
          "trades": 88920,
          "taker_buy_base": 3473.538,
          "taker_buy_quote": 8098023.28792
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 2331.15,
          "high": 2331.29,
          "low": 2316.14,
          "close": 2320.45,
          "volume": 9302.9582,
          "close_time": 1776772799999,
          "quote_volume": 21612857.231905,
          "trades": 114817,
          "taker_buy_base": 3686.3919,
          "taker_buy_quote": 8564422.205763
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 2320.45,
          "high": 2324.68,
          "low": 2294.39,
          "close": 2308.54,
          "volume": 16334.8429,
          "close_time": 1776776399999,
          "quote_volume": 37705644.686939,
          "trades": 198332,
          "taker_buy_base": 7254.2961,
          "taker_buy_quote": 16754142.761985
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 2308.54,
          "high": 2317.37,
          "low": 2301.0,
          "close": 2312.77,
          "volume": 9222.5973,
          "close_time": 1776779999999,
          "quote_volume": 21286763.85763,
          "trades": 220479,
          "taker_buy_base": 5160.108,
          "taker_buy_quote": 11910055.423754
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 2312.77,
          "high": 2327.5,
          "low": 2295.0,
          "close": 2299.35,
          "volume": 13991.7538,
          "close_time": 1776783599999,
          "quote_volume": 32346120.987977,
          "trades": 269526,
          "taker_buy_base": 6087.9387,
          "taker_buy_quote": 14085614.688041
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 2299.35,
          "high": 2310.72,
          "low": 2290.35,
          "close": 2310.24,
          "volume": 12568.8512,
          "close_time": 1776787199999,
          "quote_volume": 28936458.69411,
          "trades": 261985,
          "taker_buy_base": 5770.9306,
          "taker_buy_quote": 13286413.769878
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 2310.25,
          "high": 2324.73,
          "low": 2306.51,
          "close": 2307.45,
          "volume": 12280.4691,
          "close_time": 1776790799999,
          "quote_volume": 28424911.91115,
          "trades": 188451,
          "taker_buy_base": 5207.7439,
          "taker_buy_quote": 12056768.786798
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 2307.44,
          "high": 2319.61,
          "low": 2284.19,
          "close": 2306.21,
          "volume": 18658.5883,
          "close_time": 1776794399999,
          "quote_volume": 42968576.573262,
          "trades": 265501,
          "taker_buy_base": 7736.01,
          "taker_buy_quote": 17811625.702023
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 2306.2,
          "high": 2313.33,
          "low": 2300.29,
          "close": 2312.72,
          "volume": 7991.7076,
          "close_time": 1776797999999,
          "quote_volume": 18430194.670126,
          "trades": 155748,
          "taker_buy_base": 3738.3126,
          "taker_buy_quote": 8620726.064988
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 2312.72,
          "high": 2332.0,
          "low": 2287.3,
          "close": 2298.41,
          "volume": 23355.8438,
          "close_time": 1776801599999,
          "quote_volume": 53905835.992577,
          "trades": 301668,
          "taker_buy_base": 11364.7393,
          "taker_buy_quote": 26240805.199346
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 2298.42,
          "high": 2325.88,
          "low": 2296.04,
          "close": 2314.56,
          "volume": 19563.429,
          "close_time": 1776805199999,
          "quote_volume": 45305001.147762,
          "trades": 203665,
          "taker_buy_base": 10085.2683,
          "taker_buy_quote": 23354323.365044
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 2314.55,
          "high": 2318.0,
          "low": 2309.41,
          "close": 2312.56,
          "volume": 4222.5347,
          "close_time": 1776808799999,
          "quote_volume": 9767075.62688,
          "trades": 67472,
          "taker_buy_base": 2005.5617,
          "taker_buy_quote": 4638822.292168
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 2312.56,
          "high": 2316.76,
          "low": 2301.9,
          "close": 2311.35,
          "volume": 5248.7593,
          "close_time": 1776812399999,
          "quote_volume": 12120218.697299,
          "trades": 105344,
          "taker_buy_base": 2418.8036,
          "taker_buy_quote": 5584662.961622
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 2311.35,
          "high": 2329.47,
          "low": 2310.92,
          "close": 2327.14,
          "volume": 6839.6675,
          "close_time": 1776815999999,
          "quote_volume": 15877778.406743,
          "trades": 108863,
          "taker_buy_base": 3546.3167,
          "taker_buy_quote": 8232562.970643
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 2327.15,
          "high": 2330.82,
          "low": 2322.62,
          "close": 2325.58,
          "volume": 5576.6357,
          "close_time": 1776819599999,
          "quote_volume": 12975367.248797,
          "trades": 102662,
          "taker_buy_base": 2750.51,
          "taker_buy_quote": 6400465.91451
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 2325.57,
          "high": 2328.73,
          "low": 2312.95,
          "close": 2322.37,
          "volume": 6606.1381,
          "close_time": 1776823199999,
          "quote_volume": 15339858.801709,
          "trades": 99774,
          "taker_buy_base": 3568.4293,
          "taker_buy_quote": 8288172.708032
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 2322.37,
          "high": 2375.23,
          "low": 2320.22,
          "close": 2370.34,
          "volume": 35435.1615,
          "close_time": 1776826799999,
          "quote_volume": 83353940.218965,
          "trades": 325543,
          "taker_buy_base": 19655.8523,
          "taker_buy_quote": 46227152.629581
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 2370.35,
          "high": 2379.66,
          "low": 2358.49,
          "close": 2363.62,
          "volume": 19156.4486,
          "close_time": 1776830399999,
          "quote_volume": 45356358.628,
          "trades": 198106,
          "taker_buy_base": 10152.5777,
          "taker_buy_quote": 24038964.207344
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 2363.63,
          "high": 2369.54,
          "low": 2358.41,
          "close": 2363.81,
          "volume": 8422.8355,
          "close_time": 1776833999999,
          "quote_volume": 19906309.922266,
          "trades": 99854,
          "taker_buy_base": 3791.9809,
          "taker_buy_quote": 8963892.990932
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 2363.82,
          "high": 2413.83,
          "low": 2361.85,
          "close": 2396.81,
          "volume": 55731.406,
          "close_time": 1776837599999,
          "quote_volume": 133447161.769222,
          "trades": 360554,
          "taker_buy_base": 26759.5848,
          "taker_buy_quote": 64025362.193459
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 2396.81,
          "high": 2397.06,
          "low": 2389.44,
          "close": 2393.37,
          "volume": 12010.9363,
          "close_time": 1776841199999,
          "quote_volume": 28735170.218234,
          "trades": 108257,
          "taker_buy_base": 5047.3263,
          "taker_buy_quote": 12075060.715804
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 2393.38,
          "high": 2397.62,
          "low": 2383.33,
          "close": 2389.97,
          "volume": 13184.7681,
          "close_time": 1776844799999,
          "quote_volume": 31523807.244234,
          "trades": 99617,
          "taker_buy_base": 5256.8109,
          "taker_buy_quote": 12570620.369537
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 2389.98,
          "high": 2393.91,
          "low": 2383.0,
          "close": 2388.22,
          "volume": 13789.8585,
          "close_time": 1776848399999,
          "quote_volume": 32929228.869026,
          "trades": 108228,
          "taker_buy_base": 7548.3738,
          "taker_buy_quote": 18026175.609984
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 2388.22,
          "high": 2394.27,
          "low": 2385.0,
          "close": 2387.51,
          "volume": 7492.288,
          "close_time": 1776851999999,
          "quote_volume": 17908850.345069,
          "trades": 103109,
          "taker_buy_base": 4042.103,
          "taker_buy_quote": 9662280.041634
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 2387.52,
          "high": 2393.68,
          "low": 2385.15,
          "close": 2390.2,
          "volume": 7644.1127,
          "close_time": 1776855599999,
          "quote_volume": 18269609.584887,
          "trades": 83771,
          "taker_buy_base": 3180.0879,
          "taker_buy_quote": 7600164.523726
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 2390.21,
          "high": 2400.78,
          "low": 2386.51,
          "close": 2398.44,
          "volume": 12475.1132,
          "close_time": 1776859199999,
          "quote_volume": 29856958.055355,
          "trades": 131747,
          "taker_buy_base": 6916.171,
          "taker_buy_quote": 16554890.24604
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 2398.44,
          "high": 2407.03,
          "low": 2396.16,
          "close": 2404.92,
          "volume": 14367.4269,
          "close_time": 1776862799999,
          "quote_volume": 34495861.415072,
          "trades": 202535,
          "taker_buy_base": 7946.4876,
          "taker_buy_quote": 19081528.934718
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 2404.91,
          "high": 2423.0,
          "low": 2401.27,
          "close": 2417.4,
          "volume": 28321.2416,
          "close_time": 1776866399999,
          "quote_volume": 68303399.653964,
          "trades": 392062,
          "taker_buy_base": 15842.7098,
          "taker_buy_quote": 38212556.409382
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 2417.4,
          "high": 2423.75,
          "low": 2391.5,
          "close": 2403.17,
          "volume": 26739.8227,
          "close_time": 1776869999999,
          "quote_volume": 64362631.554791,
          "trades": 378955,
          "taker_buy_base": 14663.6645,
          "taker_buy_quote": 35287764.211914
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 2403.17,
          "high": 2413.89,
          "low": 2390.9,
          "close": 2403.83,
          "volume": 29310.3346,
          "close_time": 1776873599999,
          "quote_volume": 70368947.243727,
          "trades": 297465,
          "taker_buy_base": 15599.4826,
          "taker_buy_quote": 37458627.496132
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 2403.84,
          "high": 2413.75,
          "low": 2384.17,
          "close": 2386.14,
          "volume": 19934.1991,
          "close_time": 1776877199999,
          "quote_volume": 47757722.899697,
          "trades": 247971,
          "taker_buy_base": 7234.3697,
          "taker_buy_quote": 17338057.185393
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 2386.15,
          "high": 2402.5,
          "low": 2386.15,
          "close": 2399.21,
          "volume": 11859.3039,
          "close_time": 1776880799999,
          "quote_volume": 28400323.403886,
          "trades": 184963,
          "taker_buy_base": 6600.127,
          "taker_buy_quote": 15807708.383984
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 2399.21,
          "high": 2404.69,
          "low": 2395.09,
          "close": 2396.91,
          "volume": 7000.2611,
          "close_time": 1776884399999,
          "quote_volume": 16802707.04403,
          "trades": 123640,
          "taker_buy_base": 3638.807,
          "taker_buy_quote": 8734553.877336
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 2396.92,
          "high": 2407.24,
          "low": 2389.18,
          "close": 2397.79,
          "volume": 11527.4479,
          "close_time": 1776887999999,
          "quote_volume": 27640964.833021,
          "trades": 167304,
          "taker_buy_base": 6307.8058,
          "taker_buy_quote": 15126568.775798
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 2397.8,
          "high": 2402.34,
          "low": 2390.81,
          "close": 2391.92,
          "volume": 8758.4624,
          "close_time": 1776891599999,
          "quote_volume": 20985133.855547,
          "trades": 104034,
          "taker_buy_base": 4331.6947,
          "taker_buy_quote": 10379767.64179
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 2391.91,
          "high": 2406.11,
          "low": 2391.88,
          "close": 2402.55,
          "volume": 7026.7345,
          "close_time": 1776895199999,
          "quote_volume": 16855766.176989,
          "trades": 63452,
          "taker_buy_base": 3117.2627,
          "taker_buy_quote": 7478047.054882
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 2402.55,
          "high": 2405.38,
          "low": 2394.09,
          "close": 2400.09,
          "volume": 5897.7986,
          "close_time": 1776898799999,
          "quote_volume": 14150110.194515,
          "trades": 108907,
          "taker_buy_base": 3269.2647,
          "taker_buy_quote": 7844092.942574
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 2400.08,
          "high": 2400.48,
          "low": 2373.95,
          "close": 2374.07,
          "volume": 11438.3904,
          "close_time": 1776902399999,
          "quote_volume": 27259740.019684,
          "trades": 137733,
          "taker_buy_base": 4536.7838,
          "taker_buy_quote": 10814448.429054
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 2374.08,
          "high": 2382.0,
          "low": 2342.8,
          "close": 2372.96,
          "volume": 36491.312,
          "close_time": 1776905999999,
          "quote_volume": 86363789.510522,
          "trades": 377576,
          "taker_buy_base": 21162.7335,
          "taker_buy_quote": 50121742.141887
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 2372.96,
          "high": 2372.97,
          "low": 2360.72,
          "close": 2366.79,
          "volume": 7971.3587,
          "close_time": 1776909599999,
          "quote_volume": 18863105.745146,
          "trades": 142948,
          "taker_buy_base": 4532.3597,
          "taker_buy_quote": 10724109.073537
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 2366.79,
          "high": 2366.86,
          "low": 2344.35,
          "close": 2351.96,
          "volume": 16562.4079,
          "close_time": 1776913199999,
          "quote_volume": 38989337.725516,
          "trades": 194316,
          "taker_buy_base": 6884.4691,
          "taker_buy_quote": 16212050.702231
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 2351.96,
          "high": 2353.44,
          "low": 2331.5,
          "close": 2340.81,
          "volume": 15181.0367,
          "close_time": 1776916799999,
          "quote_volume": 35520979.110211,
          "trades": 181189,
          "taker_buy_base": 7620.6174,
          "taker_buy_quote": 17827743.758804
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 2340.82,
          "high": 2348.66,
          "low": 2337.12,
          "close": 2347.84,
          "volume": 6876.0742,
          "close_time": 1776920399999,
          "quote_volume": 16116169.048049,
          "trades": 94739,
          "taker_buy_base": 3796.4993,
          "taker_buy_quote": 8898643.558364
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 2347.84,
          "high": 2352.61,
          "low": 2340.19,
          "close": 2348.77,
          "volume": 9395.0987,
          "close_time": 1776923999999,
          "quote_volume": 22059799.423131,
          "trades": 106984,
          "taker_buy_base": 3466.4231,
          "taker_buy_quote": 8139123.094545
        },
        {
          "timestamp": 1776924000000,
          "datetime": "2026-04-23T06:00:00",
          "open": 2348.77,
          "high": 2358.93,
          "low": 2348.77,
          "close": 2354.43,
          "volume": 11877.4383,
          "close_time": 1776927599999,
          "quote_volume": 27964000.10075,
          "trades": 116361,
          "taker_buy_base": 4881.2018,
          "taker_buy_quote": 11494430.46107
        },
        {
          "timestamp": 1776927600000,
          "datetime": "2026-04-23T07:00:00",
          "open": 2354.44,
          "high": 2356.85,
          "low": 2340.0,
          "close": 2344.43,
          "volume": 11195.0451,
          "close_time": 1776931199999,
          "quote_volume": 26296989.007106,
          "trades": 109736,
          "taker_buy_base": 4291.0858,
          "taker_buy_quote": 10076554.522557
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 2344.43,
          "high": 2345.0,
          "low": 2335.0,
          "close": 2339.92,
          "volume": 17537.3805,
          "close_time": 1776934799999,
          "quote_volume": 41042951.407667,
          "trades": 118649,
          "taker_buy_base": 9838.5626,
          "taker_buy_quote": 23028089.202232
        },
        {
          "timestamp": 1776934800000,
          "datetime": "2026-04-23T09:00:00",
          "open": 2339.91,
          "high": 2339.91,
          "low": 2313.58,
          "close": 2316.25,
          "volume": 27426.2566,
          "close_time": 1776938399999,
          "quote_volume": 63702382.092029,
          "trades": 171120,
          "taker_buy_base": 11315.4847,
          "taker_buy_quote": 26273255.964466
        },
        {
          "timestamp": 1776938400000,
          "datetime": "2026-04-23T10:00:00",
          "open": 2316.24,
          "high": 2319.17,
          "low": 2305.61,
          "close": 2314.09,
          "volume": 19663.9824,
          "close_time": 1776941999999,
          "quote_volume": 45459292.788263,
          "trades": 177270,
          "taker_buy_base": 8699.1141,
          "taker_buy_quote": 20110638.717377
        },
        {
          "timestamp": 1776942000000,
          "datetime": "2026-04-23T11:00:00",
          "open": 2314.09,
          "high": 2331.99,
          "low": 2314.09,
          "close": 2328.97,
          "volume": 13523.4182,
          "close_time": 1776945599999,
          "quote_volume": 31414560.447585,
          "trades": 146038,
          "taker_buy_base": 6222.5776,
          "taker_buy_quote": 14450694.687891
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 2328.96,
          "high": 2335.23,
          "low": 2320.81,
          "close": 2328.87,
          "volume": 11828.3231,
          "close_time": 1776949199999,
          "quote_volume": 27540149.807261,
          "trades": 159172,
          "taker_buy_base": 5788.6158,
          "taker_buy_quote": 13477703.908743
        },
        {
          "timestamp": 1776949200000,
          "datetime": "2026-04-23T13:00:00",
          "open": 2328.88,
          "high": 2332.5,
          "low": 2315.23,
          "close": 2319.82,
          "volume": 12436.9399,
          "close_time": 1776952799999,
          "quote_volume": 28893654.930821,
          "trades": 209897,
          "taker_buy_base": 6438.4298,
          "taker_buy_quote": 14958087.465137
        },
        {
          "timestamp": 1776952800000,
          "datetime": "2026-04-23T14:00:00",
          "open": 2319.81,
          "high": 2335.12,
          "low": 2316.07,
          "close": 2334.24,
          "volume": 13699.8644,
          "close_time": 1776956399999,
          "quote_volume": 31884154.630362,
          "trades": 239273,
          "taker_buy_base": 7842.5196,
          "taker_buy_quote": 18253145.918566
        },
        {
          "timestamp": 1776956400000,
          "datetime": "2026-04-23T15:00:00",
          "open": 2334.24,
          "high": 2343.58,
          "low": 2324.15,
          "close": 2333.26,
          "volume": 14842.7727,
          "close_time": 1776959999999,
          "quote_volume": 34646352.726838,
          "trades": 207863,
          "taker_buy_base": 7236.2619,
          "taker_buy_quote": 16892149.096483
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 2333.26,
          "high": 2335.76,
          "low": 2323.39,
          "close": 2326.38,
          "volume": 8034.7963,
          "close_time": 1776963599999,
          "quote_volume": 18720846.869606,
          "trades": 130326,
          "taker_buy_base": 4604.7377,
          "taker_buy_quote": 10727738.640874
        },
        {
          "timestamp": 1776963600000,
          "datetime": "2026-04-23T17:00:00",
          "open": 2326.39,
          "high": 2329.24,
          "low": 2285.42,
          "close": 2310.42,
          "volume": 45125.7374,
          "close_time": 1776967199999,
          "quote_volume": 103931725.469526,
          "trades": 503725,
          "taker_buy_base": 19975.4931,
          "taker_buy_quote": 46007705.705492
        },
        {
          "timestamp": 1776967200000,
          "datetime": "2026-04-23T18:00:00",
          "open": 2310.42,
          "high": 2319.04,
          "low": 2304.42,
          "close": 2305.31,
          "volume": 14250.7026,
          "close_time": 1776970799999,
          "quote_volume": 32961044.945497,
          "trades": 226562,
          "taker_buy_base": 7103.0197,
          "taker_buy_quote": 16431797.386724
        },
        {
          "timestamp": 1776970800000,
          "datetime": "2026-04-23T19:00:00",
          "open": 2305.3,
          "high": 2318.97,
          "low": 2300.7,
          "close": 2312.88,
          "volume": 11612.5476,
          "close_time": 1776974399999,
          "quote_volume": 26837882.498136,
          "trades": 138461,
          "taker_buy_base": 3886.0377,
          "taker_buy_quote": 8980536.774087
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 2312.87,
          "high": 2329.48,
          "low": 2312.74,
          "close": 2325.37,
          "volume": 10663.5008,
          "close_time": 1776977999999,
          "quote_volume": 24768845.646654,
          "trades": 100675,
          "taker_buy_base": 4790.4503,
          "taker_buy_quote": 11128468.314335
        },
        {
          "timestamp": 1776978000000,
          "datetime": "2026-04-23T21:00:00",
          "open": 2325.36,
          "high": 2328.85,
          "low": 2320.73,
          "close": 2321.66,
          "volume": 6005.6248,
          "close_time": 1776981599999,
          "quote_volume": 13962612.383459,
          "trades": 56220,
          "taker_buy_base": 2251.8536,
          "taker_buy_quote": 5235719.370757
        },
        {
          "timestamp": 1776981600000,
          "datetime": "2026-04-23T22:00:00",
          "open": 2321.66,
          "high": 2338.79,
          "low": 2321.66,
          "close": 2331.97,
          "volume": 8475.7696,
          "close_time": 1776985199999,
          "quote_volume": 19770664.735178,
          "trades": 109092,
          "taker_buy_base": 4357.6902,
          "taker_buy_quote": 10162822.551492
        },
        {
          "timestamp": 1776985200000,
          "datetime": "2026-04-23T23:00:00",
          "open": 2331.97,
          "high": 2333.18,
          "low": 2323.71,
          "close": 2330.26,
          "volume": 5968.3038,
          "close_time": 1776988799999,
          "quote_volume": 13901055.631912,
          "trades": 61387,
          "taker_buy_base": 2651.6612,
          "taker_buy_quote": 6175760.615953
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 2330.27,
          "high": 2337.5,
          "low": 2326.68,
          "close": 2332.48,
          "volume": 5575.8374,
          "close_time": 1776992399999,
          "quote_volume": 13004056.184055,
          "trades": 92408,
          "taker_buy_base": 2610.8624,
          "taker_buy_quote": 6091332.150549
        },
        {
          "timestamp": 1776992400000,
          "datetime": "2026-04-24T01:00:00",
          "open": 2332.47,
          "high": 2334.23,
          "low": 2318.69,
          "close": 2332.84,
          "volume": 6039.2936,
          "close_time": 1776995999999,
          "quote_volume": 14043509.276208,
          "trades": 88685,
          "taker_buy_base": 2504.7055,
          "taker_buy_quote": 5826069.747296
        },
        {
          "timestamp": 1776996000000,
          "datetime": "2026-04-24T02:00:00",
          "open": 2332.83,
          "high": 2335.39,
          "low": 2315.05,
          "close": 2319.91,
          "volume": 6028.7269,
          "close_time": 1776999599999,
          "quote_volume": 14023178.419728,
          "trades": 82036,
          "taker_buy_base": 2349.0277,
          "taker_buy_quote": 5465843.948778
        },
        {
          "timestamp": 1776999600000,
          "datetime": "2026-04-24T03:00:00",
          "open": 2319.9,
          "high": 2322.84,
          "low": 2301.35,
          "close": 2308.64,
          "volume": 9361.0353,
          "close_time": 1777003199999,
          "quote_volume": 21610528.852811,
          "trades": 116754,
          "taker_buy_base": 4046.1564,
          "taker_buy_quote": 9341350.015243
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 2308.63,
          "high": 2311.75,
          "low": 2300.5,
          "close": 2306.16,
          "volume": 6882.2118,
          "close_time": 1777006799999,
          "quote_volume": 15866281.588292,
          "trades": 79071,
          "taker_buy_base": 3797.5769,
          "taker_buy_quote": 8754631.242749
        },
        {
          "timestamp": 1777006800000,
          "datetime": "2026-04-24T05:00:00",
          "open": 2306.16,
          "high": 2317.35,
          "low": 2300.22,
          "close": 2314.74,
          "volume": 8521.9314,
          "close_time": 1777010399999,
          "quote_volume": 19677719.350147,
          "trades": 91840,
          "taker_buy_base": 3623.646,
          "taker_buy_quote": 8367466.462652
        },
        {
          "timestamp": 1777010400000,
          "datetime": "2026-04-24T06:00:00",
          "open": 2314.75,
          "high": 2316.87,
          "low": 2308.71,
          "close": 2309.2,
          "volume": 5049.9538,
          "close_time": 1777013999999,
          "quote_volume": 11678413.907459,
          "trades": 69542,
          "taker_buy_base": 1922.853,
          "taker_buy_quote": 4446985.248984
        },
        {
          "timestamp": 1777014000000,
          "datetime": "2026-04-24T07:00:00",
          "open": 2309.21,
          "high": 2316.85,
          "low": 2308.48,
          "close": 2311.63,
          "volume": 8194.8432,
          "close_time": 1777017599999,
          "quote_volume": 18953725.125587,
          "trades": 68299,
          "taker_buy_base": 5794.0105,
          "taker_buy_quote": 13400887.358061
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 2311.63,
          "high": 2322.99,
          "low": 2307.49,
          "close": 2315.24,
          "volume": 11658.1971,
          "close_time": 1777021199999,
          "quote_volume": 27003768.717928,
          "trades": 84426,
          "taker_buy_base": 5656.7123,
          "taker_buy_quote": 13101165.617607
        },
        {
          "timestamp": 1777021200000,
          "datetime": "2026-04-24T09:00:00",
          "open": 2315.24,
          "high": 2315.79,
          "low": 2303.74,
          "close": 2310.18,
          "volume": 6774.4396,
          "close_time": 1777024799999,
          "quote_volume": 15639565.584456,
          "trades": 97064,
          "taker_buy_base": 3316.1578,
          "taker_buy_quote": 7655684.844656
        },
        {
          "timestamp": 1777024800000,
          "datetime": "2026-04-24T10:00:00",
          "open": 2310.19,
          "high": 2319.06,
          "low": 2306.0,
          "close": 2316.02,
          "volume": 4784.8663,
          "close_time": 1777028399999,
          "quote_volume": 11068033.225894,
          "trades": 77546,
          "taker_buy_base": 2234.8726,
          "taker_buy_quote": 5170451.628149
        },
        {
          "timestamp": 1777028400000,
          "datetime": "2026-04-24T11:00:00",
          "open": 2316.01,
          "high": 2332.26,
          "low": 2316.01,
          "close": 2328.1,
          "volume": 12651.4171,
          "close_time": 1777031999999,
          "quote_volume": 29443789.444393,
          "trades": 181816,
          "taker_buy_base": 6683.2065,
          "taker_buy_quote": 15551579.318651
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 2328.1,
          "high": 2331.85,
          "low": 2318.53,
          "close": 2325.25,
          "volume": 9855.0136,
          "close_time": 1777035599999,
          "quote_volume": 22929271.843367,
          "trades": 126499,
          "taker_buy_base": 3912.8739,
          "taker_buy_quote": 9106257.50335
        },
        {
          "timestamp": 1777035600000,
          "datetime": "2026-04-24T13:00:00",
          "open": 2325.26,
          "high": 2331.67,
          "low": 2310.99,
          "close": 2317.32,
          "volume": 9015.9396,
          "close_time": 1777039199999,
          "quote_volume": 20930450.073579,
          "trades": 197485,
          "taker_buy_base": 3850.5707,
          "taker_buy_quote": 8938785.957887
        },
        {
          "timestamp": 1777039200000,
          "datetime": "2026-04-24T14:00:00",
          "open": 2317.32,
          "high": 2318.4,
          "low": 2304.07,
          "close": 2313.41,
          "volume": 13688.6377,
          "close_time": 1777042799999,
          "quote_volume": 31632659.009279,
          "trades": 212058,
          "taker_buy_base": 6743.7397,
          "taker_buy_quote": 15584871.364166
        },
        {
          "timestamp": 1777042800000,
          "datetime": "2026-04-24T15:00:00",
          "open": 2313.42,
          "high": 2329.73,
          "low": 2301.61,
          "close": 2323.81,
          "volume": 14252.1395,
          "close_time": 1777046399999,
          "quote_volume": 33003107.501246,
          "trades": 179277,
          "taker_buy_base": 6522.7276,
          "taker_buy_quote": 15108593.65382
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 2323.81,
          "high": 2324.23,
          "low": 2310.0,
          "close": 2316.67,
          "volume": 6290.7827,
          "close_time": 1777049999999,
          "quote_volume": 14572709.842453,
          "trades": 118035,
          "taker_buy_base": 2619.4836,
          "taker_buy_quote": 6067780.118224
        },
        {
          "timestamp": 1777050000000,
          "datetime": "2026-04-24T17:00:00",
          "open": 2316.66,
          "high": 2322.0,
          "low": 2308.82,
          "close": 2319.6,
          "volume": 7562.0537,
          "close_time": 1777053599999,
          "quote_volume": 17513313.478317,
          "trades": 104149,
          "taker_buy_base": 3472.6512,
          "taker_buy_quote": 8041737.815553
        },
        {
          "timestamp": 1777053600000,
          "datetime": "2026-04-24T18:00:00",
          "open": 2319.59,
          "high": 2321.41,
          "low": 2310.01,
          "close": 2319.92,
          "volume": 5197.7671,
          "close_time": 1777057199999,
          "quote_volume": 12039834.031945,
          "trades": 88320,
          "taker_buy_base": 2391.4252,
          "taker_buy_quote": 5538584.284254
        },
        {
          "timestamp": 1777057200000,
          "datetime": "2026-04-24T19:00:00",
          "open": 2319.93,
          "high": 2325.0,
          "low": 2319.22,
          "close": 2321.6,
          "volume": 5615.6482,
          "close_time": 1777060799999,
          "quote_volume": 13037490.674645,
          "trades": 77178,
          "taker_buy_base": 2660.1751,
          "taker_buy_quote": 6175639.151537
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 2321.59,
          "high": 2328.16,
          "low": 2315.38,
          "close": 2326.47,
          "volume": 6361.6058,
          "close_time": 1777064399999,
          "quote_volume": 14773239.923321,
          "trades": 56557,
          "taker_buy_base": 3412.5083,
          "taker_buy_quote": 7925752.454542
        },
        {
          "timestamp": 1777064400000,
          "datetime": "2026-04-24T21:00:00",
          "open": 2326.47,
          "high": 2327.52,
          "low": 2312.6,
          "close": 2315.18,
          "volume": 7039.3094,
          "close_time": 1777067999999,
          "quote_volume": 16325405.127599,
          "trades": 51130,
          "taker_buy_base": 3469.9912,
          "taker_buy_quote": 8046838.499007
        },
        {
          "timestamp": 1777068000000,
          "datetime": "2026-04-24T22:00:00",
          "open": 2315.19,
          "high": 2316.17,
          "low": 2307.2,
          "close": 2311.92,
          "volume": 6034.2204,
          "close_time": 1777071599999,
          "quote_volume": 13954873.179985,
          "trades": 51155,
          "taker_buy_base": 3782.7518,
          "taker_buy_quote": 8749962.774408
        },
        {
          "timestamp": 1777071600000,
          "datetime": "2026-04-24T23:00:00",
          "open": 2311.93,
          "high": 2316.05,
          "low": 2311.93,
          "close": 2314.99,
          "volume": 1451.7469,
          "close_time": 1777075199999,
          "quote_volume": 3359901.855125,
          "trades": 22494,
          "taker_buy_base": 806.1522,
          "taker_buy_quote": 1865741.723642
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 2314.98,
          "high": 2316.05,
          "low": 2311.27,
          "close": 2316.04,
          "volume": 1576.4557,
          "close_time": 1777078799999,
          "quote_volume": 3647302.712752,
          "trades": 22909,
          "taker_buy_base": 818.9117,
          "taker_buy_quote": 1894568.767471
        },
        {
          "timestamp": 1777078800000,
          "datetime": "2026-04-25T01:00:00",
          "open": 2316.04,
          "high": 2321.36,
          "low": 2315.46,
          "close": 2318.0,
          "volume": 2215.4404,
          "close_time": 1777082399999,
          "quote_volume": 5136617.334033,
          "trades": 26753,
          "taker_buy_base": 1390.8018,
          "taker_buy_quote": 3224501.72206
        },
        {
          "timestamp": 1777082400000,
          "datetime": "2026-04-25T02:00:00",
          "open": 2318.01,
          "high": 2319.27,
          "low": 2314.78,
          "close": 2317.4,
          "volume": 2081.6226,
          "close_time": 1777085999999,
          "quote_volume": 4823503.969358,
          "trades": 23455,
          "taker_buy_base": 955.3698,
          "taker_buy_quote": 2213838.353602
        },
        {
          "timestamp": 1777086000000,
          "datetime": "2026-04-25T03:00:00",
          "open": 2317.41,
          "high": 2320.43,
          "low": 2315.12,
          "close": 2318.43,
          "volume": 1765.5401,
          "close_time": 1777089599999,
          "quote_volume": 4091977.287534,
          "trades": 20890,
          "taker_buy_base": 862.123,
          "taker_buy_quote": 1998306.882529
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 2318.44,
          "high": 2319.01,
          "low": 2316.15,
          "close": 2316.79,
          "volume": 1445.5685,
          "close_time": 1777093199999,
          "quote_volume": 3350009.13544,
          "trades": 16422,
          "taker_buy_base": 634.902,
          "taker_buy_quote": 1471379.405143
        },
        {
          "timestamp": 1777093200000,
          "datetime": "2026-04-25T05:00:00",
          "open": 2316.8,
          "high": 2316.8,
          "low": 2313.3,
          "close": 2316.01,
          "volume": 1473.4562,
          "close_time": 1777096799999,
          "quote_volume": 3410999.061997,
          "trades": 21202,
          "taker_buy_base": 673.8297,
          "taker_buy_quote": 1559947.731843
        },
        {
          "timestamp": 1777096800000,
          "datetime": "2026-04-25T06:00:00",
          "open": 2316.01,
          "high": 2317.64,
          "low": 2314.89,
          "close": 2316.01,
          "volume": 1591.222,
          "close_time": 1777100399999,
          "quote_volume": 3685777.655199,
          "trades": 18293,
          "taker_buy_base": 831.5541,
          "taker_buy_quote": 1925999.663128
        },
        {
          "timestamp": 1777100400000,
          "datetime": "2026-04-25T07:00:00",
          "open": 2316.0,
          "high": 2318.81,
          "low": 2314.26,
          "close": 2316.48,
          "volume": 1817.9079,
          "close_time": 1777103999999,
          "quote_volume": 4209873.511224,
          "trades": 18729,
          "taker_buy_base": 922.4895,
          "taker_buy_quote": 2136400.266366
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 2316.48,
          "high": 2320.92,
          "low": 2315.92,
          "close": 2319.44,
          "volume": 1641.0374,
          "close_time": 1777107599999,
          "quote_volume": 3805370.827837,
          "trades": 21127,
          "taker_buy_base": 861.7916,
          "taker_buy_quote": 1998467.848003
        },
        {
          "timestamp": 1777107600000,
          "datetime": "2026-04-25T09:00:00",
          "open": 2319.43,
          "high": 2323.21,
          "low": 2317.17,
          "close": 2319.12,
          "volume": 4665.1404,
          "close_time": 1777111199999,
          "quote_volume": 10826108.335246,
          "trades": 30835,
          "taker_buy_base": 1834.7605,
          "taker_buy_quote": 4256438.364699
        },
        {
          "timestamp": 1777111200000,
          "datetime": "2026-04-25T10:00:00",
          "open": 2319.11,
          "high": 2322.74,
          "low": 2318.93,
          "close": 2320.56,
          "volume": 2081.2043,
          "close_time": 1777114799999,
          "quote_volume": 4829261.678815,
          "trades": 21474,
          "taker_buy_base": 1092.3111,
          "taker_buy_quote": 2534653.840842
        },
        {
          "timestamp": 1777114800000,
          "datetime": "2026-04-25T11:00:00",
          "open": 2320.57,
          "high": 2320.57,
          "low": 2311.2,
          "close": 2313.64,
          "volume": 3083.4151,
          "close_time": 1777118399999,
          "quote_volume": 7137571.55849,
          "trades": 33012,
          "taker_buy_base": 1082.6345,
          "taker_buy_quote": 2506100.491794
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 2313.65,
          "high": 2317.02,
          "low": 2311.88,
          "close": 2313.55,
          "volume": 3479.1391,
          "close_time": 1777121999999,
          "quote_volume": 8051518.078635,
          "trades": 29928,
          "taker_buy_base": 2168.8653,
          "taker_buy_quote": 5019066.567678
        },
        {
          "timestamp": 1777122000000,
          "datetime": "2026-04-25T13:00:00",
          "open": 2313.56,
          "high": 2317.88,
          "low": 2313.56,
          "close": 2316.25,
          "volume": 2342.7918,
          "close_time": 1777125599999,
          "quote_volume": 5426850.319931,
          "trades": 22641,
          "taker_buy_base": 1141.2742,
          "taker_buy_quote": 2643675.899138
        },
        {
          "timestamp": 1777125600000,
          "datetime": "2026-04-25T14:00:00",
          "open": 2316.25,
          "high": 2318.94,
          "low": 2315.27,
          "close": 2316.91,
          "volume": 1582.0999,
          "close_time": 1777129199999,
          "quote_volume": 3665498.272134,
          "trades": 17231,
          "taker_buy_base": 713.4697,
          "taker_buy_quote": 1652988.136908
        },
        {
          "timestamp": 1777129200000,
          "datetime": "2026-04-25T15:00:00",
          "open": 2316.03,
          "high": 2318.68,
          "low": 2308.15,
          "close": 2308.83,
          "volume": 4062.219,
          "close_time": 1777132799999,
          "quote_volume": 9402318.239838,
          "trades": 33636,
          "taker_buy_base": 1935.201,
          "taker_buy_quote": 4480949.132812
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 2308.08,
          "high": 2311.03,
          "low": 2300.55,
          "close": 2309.89,
          "volume": 9859.4484,
          "close_time": 1777136399999,
          "quote_volume": 22745078.052369,
          "trades": 56444,
          "taker_buy_base": 5536.5535,
          "taker_buy_quote": 12772950.819102
        },
        {
          "timestamp": 1777136400000,
          "datetime": "2026-04-25T17:00:00",
          "open": 2309.54,
          "high": 2313.62,
          "low": 2307.34,
          "close": 2309.59,
          "volume": 4119.5053,
          "close_time": 1777139999999,
          "quote_volume": 9517782.994469,
          "trades": 29696,
          "taker_buy_base": 1768.4423,
          "taker_buy_quote": 4085465.323494
        },
        {
          "timestamp": 1777140000000,
          "datetime": "2026-04-25T18:00:00",
          "open": 2309.36,
          "high": 2313.98,
          "low": 2308.28,
          "close": 2312.15,
          "volume": 2556.1089,
          "close_time": 1777143599999,
          "quote_volume": 5907416.302063,
          "trades": 25401,
          "taker_buy_base": 1403.7877,
          "taker_buy_quote": 3244326.216129
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-25T16:00:00",
      "end_date": "2026-04-25T16:00:00",
      "klines": [
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 1806.48,
          "high": 1810.89,
          "low": 1782.4,
          "close": 1802.16,
          "volume": 81938.4927,
          "close_time": 1745611199999,
          "quote_volume": 147188680.353052,
          "trades": 417138,
          "taker_buy_base": 41517.6206,
          "taker_buy_quote": 74582141.225395
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 1802.16,
          "high": 1809.4,
          "low": 1783.85,
          "close": 1784.6,
          "volume": 45995.6494,
          "close_time": 1745625599999,
          "quote_volume": 82601164.490133,
          "trades": 207826,
          "taker_buy_base": 20988.5983,
          "taker_buy_quote": 37690583.919067
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 1784.6,
          "high": 1815.81,
          "low": 1784.6,
          "close": 1797.48,
          "volume": 79135.7111,
          "close_time": 1745639999999,
          "quote_volume": 142547441.705195,
          "trades": 358761,
          "taker_buy_base": 45309.2023,
          "taker_buy_quote": 81645092.484308
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 1797.48,
          "high": 1810.88,
          "low": 1789.0,
          "close": 1800.49,
          "volume": 35833.049,
          "close_time": 1745654399999,
          "quote_volume": 64496823.333908,
          "trades": 233625,
          "taker_buy_base": 17703.023,
          "taker_buy_quote": 31873289.49832
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 1800.49,
          "high": 1841.16,
          "low": 1778.94,
          "close": 1785.85,
          "volume": 115929.7567,
          "close_time": 1745668799999,
          "quote_volume": 209587473.213133,
          "trades": 537330,
          "taker_buy_base": 57178.8647,
          "taker_buy_quote": 103451143.83352
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 1785.86,
          "high": 1804.0,
          "low": 1780.1,
          "close": 1800.2,
          "volume": 53171.575,
          "close_time": 1745683199999,
          "quote_volume": 95345336.753548,
          "trades": 313993,
          "taker_buy_base": 27383.0669,
          "taker_buy_quote": 49108536.28897
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 1800.2,
          "high": 1814.89,
          "low": 1795.86,
          "close": 1813.08,
          "volume": 28122.1042,
          "close_time": 1745697599999,
          "quote_volume": 50736883.37086,
          "trades": 185285,
          "taker_buy_base": 13996.5091,
          "taker_buy_quote": 25260048.977446
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 1813.08,
          "high": 1831.09,
          "low": 1805.51,
          "close": 1820.88,
          "volume": 42875.8482,
          "close_time": 1745711999999,
          "quote_volume": 77931604.488572,
          "trades": 278304,
          "taker_buy_base": 22737.4136,
          "taker_buy_quote": 41334055.37261
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 1820.87,
          "high": 1857.47,
          "low": 1801.02,
          "close": 1809.75,
          "volume": 125776.6408,
          "close_time": 1745726399999,
          "quote_volume": 230060083.214063,
          "trades": 999542,
          "taker_buy_base": 62369.2641,
          "taker_buy_quote": 114231639.729234
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 1809.75,
          "high": 1811.6,
          "low": 1790.27,
          "close": 1803.76,
          "volume": 45935.8597,
          "close_time": 1745740799999,
          "quote_volume": 82721759.915147,
          "trades": 292551,
          "taker_buy_base": 19025.2349,
          "taker_buy_quote": 34263608.240411
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 1803.75,
          "high": 1815.52,
          "low": 1801.56,
          "close": 1805.94,
          "volume": 32043.3556,
          "close_time": 1745755199999,
          "quote_volume": 57960072.178018,
          "trades": 228072,
          "taker_buy_base": 16627.0699,
          "taker_buy_quote": 30078213.7675
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 1805.94,
          "high": 1808.1,
          "low": 1781.9,
          "close": 1793.86,
          "volume": 65995.6124,
          "close_time": 1745769599999,
          "quote_volume": 118551972.546809,
          "trades": 391344,
          "taker_buy_base": 32456.6594,
          "taker_buy_quote": 58302661.549726
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 1793.85,
          "high": 1808.47,
          "low": 1787.31,
          "close": 1808.01,
          "volume": 32862.3788,
          "close_time": 1745783999999,
          "quote_volume": 59109224.663884,
          "trades": 233435,
          "taker_buy_base": 17762.1868,
          "taker_buy_quote": 31949564.072707
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 1808.01,
          "high": 1808.26,
          "low": 1784.59,
          "close": 1791.29,
          "volume": 37718.7962,
          "close_time": 1745798399999,
          "quote_volume": 67719180.790333,
          "trades": 260820,
          "taker_buy_base": 16504.2977,
          "taker_buy_quote": 29630237.094015
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 1791.29,
          "high": 1793.83,
          "low": 1752.18,
          "close": 1784.23,
          "volume": 110341.6608,
          "close_time": 1745812799999,
          "quote_volume": 195591874.476944,
          "trades": 593854,
          "taker_buy_base": 52021.5786,
          "taker_buy_quote": 92208031.296688
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 1784.23,
          "high": 1812.08,
          "low": 1784.23,
          "close": 1804.79,
          "volume": 63071.9581,
          "close_time": 1745827199999,
          "quote_volume": 113419225.374274,
          "trades": 325564,
          "taker_buy_base": 31676.1961,
          "taker_buy_quote": 56970693.663701
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 1804.8,
          "high": 1827.98,
          "low": 1788.3,
          "close": 1816.2,
          "volume": 95744.5566,
          "close_time": 1745841599999,
          "quote_volume": 173305755.734243,
          "trades": 471115,
          "taker_buy_base": 47113.9211,
          "taker_buy_quote": 85327310.556399
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 1816.2,
          "high": 1816.97,
          "low": 1753.0,
          "close": 1763.28,
          "volume": 143536.7345,
          "close_time": 1745855999999,
          "quote_volume": 256451798.659926,
          "trades": 744905,
          "taker_buy_base": 61992.7308,
          "taker_buy_quote": 110759543.138744
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 1763.27,
          "high": 1804.79,
          "low": 1744.71,
          "close": 1797.17,
          "volume": 119073.3187,
          "close_time": 1745870399999,
          "quote_volume": 211303099.186766,
          "trades": 564894,
          "taker_buy_base": 63333.4285,
          "taker_buy_quote": 112444582.435384
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 1797.17,
          "high": 1807.0,
          "low": 1781.16,
          "close": 1799.88,
          "volume": 55501.5143,
          "close_time": 1745884799999,
          "quote_volume": 99619005.720221,
          "trades": 280324,
          "taker_buy_base": 26286.547,
          "taker_buy_quote": 47196799.315012
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 1799.88,
          "high": 1811.56,
          "low": 1787.89,
          "close": 1802.08,
          "volume": 60533.1763,
          "close_time": 1745899199999,
          "quote_volume": 108912406.739127,
          "trades": 402270,
          "taker_buy_base": 30583.0289,
          "taker_buy_quote": 55038545.222055
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 1802.07,
          "high": 1824.94,
          "low": 1788.16,
          "close": 1821.71,
          "volume": 77348.4406,
          "close_time": 1745913599999,
          "quote_volume": 140035993.970035,
          "trades": 364346,
          "taker_buy_base": 41445.2236,
          "taker_buy_quote": 75054638.641445
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 1821.71,
          "high": 1842.99,
          "low": 1816.92,
          "close": 1829.77,
          "volume": 104234.231,
          "close_time": 1745927999999,
          "quote_volume": 190764415.156106,
          "trades": 479003,
          "taker_buy_base": 56474.8445,
          "taker_buy_quote": 103371771.910922
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 1829.76,
          "high": 1833.42,
          "low": 1802.02,
          "close": 1814.99,
          "volume": 100591.997,
          "close_time": 1745942399999,
          "quote_volume": 182850728.947793,
          "trades": 563926,
          "taker_buy_base": 50279.3041,
          "taker_buy_quote": 91393404.012521
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 1814.99,
          "high": 1832.49,
          "low": 1807.48,
          "close": 1821.65,
          "volume": 64099.1139,
          "close_time": 1745956799999,
          "quote_volume": 116794189.134462,
          "trades": 398341,
          "taker_buy_base": 33949.4385,
          "taker_buy_quote": 61859708.262411
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 1821.66,
          "high": 1825.69,
          "low": 1780.47,
          "close": 1797.81,
          "volume": 73649.4296,
          "close_time": 1745971199999,
          "quote_volume": 132327637.801619,
          "trades": 383081,
          "taker_buy_base": 34405.2817,
          "taker_buy_quote": 61800477.883917
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 1797.81,
          "high": 1813.09,
          "low": 1788.9,
          "close": 1808.91,
          "volume": 47523.1618,
          "close_time": 1745985599999,
          "quote_volume": 85648252.824922,
          "trades": 314117,
          "taker_buy_base": 23304.1647,
          "taker_buy_quote": 42013996.990852
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 1808.92,
          "high": 1813.0,
          "low": 1791.1,
          "close": 1796.37,
          "volume": 38807.935,
          "close_time": 1745999999999,
          "quote_volume": 70027697.081708,
          "trades": 236870,
          "taker_buy_base": 18484.4929,
          "taker_buy_quote": 33366737.765889
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 1796.37,
          "high": 1816.8,
          "low": 1792.8,
          "close": 1815.7,
          "volume": 43373.0871,
          "close_time": 1746014399999,
          "quote_volume": 78275300.025361,
          "trades": 242090,
          "taker_buy_base": 20290.5826,
          "taker_buy_quote": 36624546.949104
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 1815.69,
          "high": 1816.4,
          "low": 1731.7,
          "close": 1764.74,
          "volume": 215011.5837,
          "close_time": 1746028799999,
          "quote_volume": 379473018.703062,
          "trades": 928276,
          "taker_buy_base": 96266.047,
          "taker_buy_quote": 169873300.121525
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 1764.73,
          "high": 1792.97,
          "low": 1756.07,
          "close": 1786.69,
          "volume": 67778.2644,
          "close_time": 1746043199999,
          "quote_volume": 120395414.389924,
          "trades": 437881,
          "taker_buy_base": 33966.8292,
          "taker_buy_quote": 60337510.625495
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 1786.7,
          "high": 1809.72,
          "low": 1784.61,
          "close": 1793.61,
          "volume": 61029.9557,
          "close_time": 1746057599999,
          "quote_volume": 109739315.301355,
          "trades": 309764,
          "taker_buy_base": 32551.6593,
          "taker_buy_quote": 58535043.598214
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 1793.62,
          "high": 1819.0,
          "low": 1792.52,
          "close": 1807.99,
          "volume": 54356.6699,
          "close_time": 1746071999999,
          "quote_volume": 98278386.352539,
          "trades": 289957,
          "taker_buy_base": 28611.0822,
          "taker_buy_quote": 51733739.290221
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 1807.99,
          "high": 1816.9,
          "low": 1802.14,
          "close": 1810.6,
          "volume": 34775.7602,
          "close_time": 1746086399999,
          "quote_volume": 62929919.282145,
          "trades": 200240,
          "taker_buy_base": 17822.0379,
          "taker_buy_quote": 32253814.590194
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 1810.59,
          "high": 1859.23,
          "low": 1808.8,
          "close": 1845.58,
          "volume": 136551.2761,
          "close_time": 1746100799999,
          "quote_volume": 250709446.655032,
          "trades": 512298,
          "taker_buy_base": 79057.8352,
          "taker_buy_quote": 145164346.72592
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 1845.58,
          "high": 1873.17,
          "low": 1825.2,
          "close": 1852.99,
          "volume": 206809.7762,
          "close_time": 1746115199999,
          "quote_volume": 382471860.477455,
          "trades": 742366,
          "taker_buy_base": 107099.592,
          "taker_buy_quote": 198157848.9166
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 1853.0,
          "high": 1870.25,
          "low": 1838.49,
          "close": 1842.82,
          "volume": 71303.5178,
          "close_time": 1746129599999,
          "quote_volume": 132288870.132613,
          "trades": 394911,
          "taker_buy_base": 35759.164,
          "taker_buy_quote": 66361126.84866
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 1842.89,
          "high": 1851.01,
          "low": 1833.5,
          "close": 1838.11,
          "volume": 33401.7289,
          "close_time": 1746143999999,
          "quote_volume": 61528112.925108,
          "trades": 258993,
          "taker_buy_base": 16184.4269,
          "taker_buy_quote": 29814639.886238
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 1838.1,
          "high": 1851.3,
          "low": 1835.1,
          "close": 1847.74,
          "volume": 36438.5546,
          "close_time": 1746158399999,
          "quote_volume": 67237953.051111,
          "trades": 302627,
          "taker_buy_base": 19395.0946,
          "taker_buy_quote": 35788431.230391
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 1847.74,
          "high": 1851.79,
          "low": 1816.22,
          "close": 1816.32,
          "volume": 77200.0537,
          "close_time": 1746172799999,
          "quote_volume": 141392772.940305,
          "trades": 364032,
          "taker_buy_base": 35858.7124,
          "taker_buy_quote": 65721191.977151
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 1816.33,
          "high": 1835.53,
          "low": 1813.0,
          "close": 1833.39,
          "volume": 64205.9035,
          "close_time": 1746187199999,
          "quote_volume": 117180340.522655,
          "trades": 261470,
          "taker_buy_base": 35219.7234,
          "taker_buy_quote": 64258442.724865
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 1833.39,
          "high": 1854.5,
          "low": 1823.34,
          "close": 1841.12,
          "volume": 115720.8477,
          "close_time": 1746201599999,
          "quote_volume": 212853399.860184,
          "trades": 521929,
          "taker_buy_base": 61287.7538,
          "taker_buy_quote": 112762330.49473
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 1841.11,
          "high": 1871.0,
          "low": 1831.7,
          "close": 1839.68,
          "volume": 86400.4395,
          "close_time": 1746215999999,
          "quote_volume": 160176223.531787,
          "trades": 422588,
          "taker_buy_base": 47462.8992,
          "taker_buy_quote": 88012480.364861
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 1839.68,
          "high": 1848.5,
          "low": 1832.49,
          "close": 1842.2,
          "volume": 30702.076,
          "close_time": 1746230399999,
          "quote_volume": 56483904.412879,
          "trades": 190277,
          "taker_buy_base": 14979.5255,
          "taker_buy_quote": 27561041.247347
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 1842.2,
          "high": 1843.05,
          "low": 1826.58,
          "close": 1834.8,
          "volume": 28605.7458,
          "close_time": 1746244799999,
          "quote_volume": 52467462.280677,
          "trades": 187715,
          "taker_buy_base": 13096.3597,
          "taker_buy_quote": 24019132.237789
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 1834.8,
          "high": 1839.3,
          "low": 1824.6,
          "close": 1826.41,
          "volume": 26200.2165,
          "close_time": 1746259199999,
          "quote_volume": 47957480.760926,
          "trades": 138967,
          "taker_buy_base": 13667.8452,
          "taker_buy_quote": 25018618.901969
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 1826.41,
          "high": 1830.51,
          "low": 1817.63,
          "close": 1824.1,
          "volume": 38880.361,
          "close_time": 1746273599999,
          "quote_volume": 70940435.020031,
          "trades": 198651,
          "taker_buy_base": 21621.4528,
          "taker_buy_quote": 39453387.840639
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 1824.1,
          "high": 1840.12,
          "low": 1823.74,
          "close": 1834.53,
          "volume": 35406.8381,
          "close_time": 1746287999999,
          "quote_volume": 64925494.210638,
          "trades": 173303,
          "taker_buy_base": 16640.8059,
          "taker_buy_quote": 30513542.451568
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 1834.53,
          "high": 1839.2,
          "low": 1810.0,
          "close": 1838.21,
          "volume": 47650.4581,
          "close_time": 1746302399999,
          "quote_volume": 86922058.145284,
          "trades": 251458,
          "taker_buy_base": 21425.4044,
          "taker_buy_quote": 39090079.423848
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 1838.21,
          "high": 1848.6,
          "low": 1828.4,
          "close": 1833.52,
          "volume": 37007.9784,
          "close_time": 1746316799999,
          "quote_volume": 68054505.914501,
          "trades": 185625,
          "taker_buy_base": 15885.3523,
          "taker_buy_quote": 29215610.355368
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 1833.52,
          "high": 1849.6,
          "low": 1826.44,
          "close": 1831.89,
          "volume": 37409.3894,
          "close_time": 1746331199999,
          "quote_volume": 68707207.487447,
          "trades": 284641,
          "taker_buy_base": 18763.542,
          "taker_buy_quote": 34466340.260831
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 1831.89,
          "high": 1849.95,
          "low": 1829.66,
          "close": 1840.98,
          "volume": 39293.2904,
          "close_time": 1746345599999,
          "quote_volume": 72383649.459021,
          "trades": 235535,
          "taker_buy_base": 21978.611,
          "taker_buy_quote": 40488294.757412
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 1840.98,
          "high": 1841.34,
          "low": 1822.0,
          "close": 1827.6,
          "volume": 41649.5415,
          "close_time": 1746359999999,
          "quote_volume": 76211070.719021,
          "trades": 233701,
          "taker_buy_base": 20851.2022,
          "taker_buy_quote": 38155308.669012
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 1827.61,
          "high": 1833.99,
          "low": 1818.57,
          "close": 1830.8,
          "volume": 34143.7207,
          "close_time": 1746374399999,
          "quote_volume": 62434533.297485,
          "trades": 209484,
          "taker_buy_base": 15072.5506,
          "taker_buy_quote": 27565638.481533
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 1830.81,
          "high": 1833.49,
          "low": 1822.08,
          "close": 1828.4,
          "volume": 26733.0632,
          "close_time": 1746388799999,
          "quote_volume": 48869084.663252,
          "trades": 182000,
          "taker_buy_base": 11347.8017,
          "taker_buy_quote": 20743811.070762
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 1828.4,
          "high": 1842.15,
          "low": 1803.0,
          "close": 1808.86,
          "volume": 59025.3512,
          "close_time": 1746403199999,
          "quote_volume": 107394030.939123,
          "trades": 298635,
          "taker_buy_base": 27177.704,
          "taker_buy_quote": 49459601.215874
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 1808.86,
          "high": 1818.49,
          "low": 1781.85,
          "close": 1794.51,
          "volume": 86015.2042,
          "close_time": 1746417599999,
          "quote_volume": 154594412.011252,
          "trades": 412422,
          "taker_buy_base": 42741.2714,
          "taker_buy_quote": 76820380.904834
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 1794.5,
          "high": 1829.84,
          "low": 1792.82,
          "close": 1826.59,
          "volume": 49441.4363,
          "close_time": 1746431999999,
          "quote_volume": 89639097.695931,
          "trades": 255916,
          "taker_buy_base": 28534.807,
          "taker_buy_quote": 51730158.490582
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 1826.58,
          "high": 1831.55,
          "low": 1798.3,
          "close": 1804.63,
          "volume": 57907.623,
          "close_time": 1746446399999,
          "quote_volume": 105137809.649353,
          "trades": 286109,
          "taker_buy_base": 27475.444,
          "taker_buy_quote": 49890149.697133
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 1804.64,
          "high": 1815.63,
          "low": 1794.47,
          "close": 1800.99,
          "volume": 63242.5831,
          "close_time": 1746460799999,
          "quote_volume": 114088270.721833,
          "trades": 459228,
          "taker_buy_base": 32209.5261,
          "taker_buy_quote": 58109245.999591
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 1801.0,
          "high": 1828.5,
          "low": 1800.78,
          "close": 1816.44,
          "volume": 43543.1002,
          "close_time": 1746475199999,
          "quote_volume": 79067781.474799,
          "trades": 293542,
          "taker_buy_base": 23024.4534,
          "taker_buy_quote": 41810868.296876
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 1816.44,
          "high": 1833.55,
          "low": 1799.52,
          "close": 1820.19,
          "volume": 42191.061,
          "close_time": 1746489599999,
          "quote_volume": 76782671.151832,
          "trades": 254038,
          "taker_buy_base": 20643.1271,
          "taker_buy_quote": 37585477.641006
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 1820.19,
          "high": 1820.9,
          "low": 1792.49,
          "close": 1806.35,
          "volume": 48765.2187,
          "close_time": 1746503999999,
          "quote_volume": 88027458.872497,
          "trades": 302610,
          "taker_buy_base": 24544.301,
          "taker_buy_quote": 44318596.968289
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 1806.35,
          "high": 1809.26,
          "low": 1797.78,
          "close": 1806.03,
          "volume": 24102.5412,
          "close_time": 1746518399999,
          "quote_volume": 43493783.581519,
          "trades": 180479,
          "taker_buy_base": 11643.4196,
          "taker_buy_quote": 21012534.821423
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 1806.03,
          "high": 1806.1,
          "low": 1757.34,
          "close": 1769.92,
          "volume": 79861.629,
          "close_time": 1746532799999,
          "quote_volume": 142462392.000829,
          "trades": 417611,
          "taker_buy_base": 33626.4932,
          "taker_buy_quote": 60002085.752437
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 1769.92,
          "high": 1779.68,
          "low": 1752.0,
          "close": 1770.09,
          "volume": 85715.8416,
          "close_time": 1746547199999,
          "quote_volume": 151603968.882489,
          "trades": 534611,
          "taker_buy_base": 44408.5593,
          "taker_buy_quote": 78558435.49073
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 1770.09,
          "high": 1798.8,
          "low": 1762.16,
          "close": 1784.79,
          "volume": 59655.6448,
          "close_time": 1746561599999,
          "quote_volume": 106076060.57177,
          "trades": 429676,
          "taker_buy_base": 28417.3518,
          "taker_buy_quote": 50541385.743693
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 1784.8,
          "high": 1819.41,
          "low": 1765.5,
          "close": 1817.0,
          "volume": 86483.3698,
          "close_time": 1746575999999,
          "quote_volume": 155386288.404781,
          "trades": 468054,
          "taker_buy_base": 45057.4212,
          "taker_buy_quote": 80979178.510067
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 1817.0,
          "high": 1850.0,
          "low": 1814.59,
          "close": 1826.48,
          "volume": 125977.3463,
          "close_time": 1746590399999,
          "quote_volume": 231011937.610428,
          "trades": 522558,
          "taker_buy_base": 64814.2455,
          "taker_buy_quote": 118828381.473275
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 1826.48,
          "high": 1838.43,
          "low": 1824.57,
          "close": 1838.24,
          "volume": 38011.0468,
          "close_time": 1746604799999,
          "quote_volume": 69568869.602103,
          "trades": 228951,
          "taker_buy_base": 20698.6256,
          "taker_buy_quote": 37881726.068458
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 1838.23,
          "high": 1847.05,
          "low": 1830.51,
          "close": 1836.35,
          "volume": 56688.7297,
          "close_time": 1746619199999,
          "quote_volume": 104250611.349665,
          "trades": 249206,
          "taker_buy_base": 27213.9329,
          "taker_buy_quote": 50041868.397651
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 1836.35,
          "high": 1837.1,
          "low": 1814.29,
          "close": 1817.31,
          "volume": 78534.1832,
          "close_time": 1746633599999,
          "quote_volume": 143420415.389761,
          "trades": 415412,
          "taker_buy_base": 42040.5954,
          "taker_buy_quote": 76777897.824572
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 1817.32,
          "high": 1818.01,
          "low": 1787.01,
          "close": 1795.82,
          "volume": 105311.2281,
          "close_time": 1746647999999,
          "quote_volume": 189748824.845863,
          "trades": 673884,
          "taker_buy_base": 54686.4706,
          "taker_buy_quote": 98539569.377076
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 1795.83,
          "high": 1825.44,
          "low": 1789.12,
          "close": 1811.11,
          "volume": 51647.5364,
          "close_time": 1746662399999,
          "quote_volume": 93393838.936223,
          "trades": 318501,
          "taker_buy_base": 27727.6055,
          "taker_buy_quote": 50146183.135313
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 1811.11,
          "high": 1906.77,
          "low": 1808.71,
          "close": 1901.1,
          "volume": 182304.831,
          "close_time": 1746676799999,
          "quote_volume": 338176762.693293,
          "trades": 774922,
          "taker_buy_base": 98965.8088,
          "taker_buy_quote": 183782175.587706
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 1901.09,
          "high": 1943.83,
          "low": 1892.2,
          "close": 1928.4,
          "volume": 174077.6779,
          "close_time": 1746691199999,
          "quote_volume": 332866711.733724,
          "trades": 657490,
          "taker_buy_base": 92822.7716,
          "taker_buy_quote": 177527065.304644
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 1928.4,
          "high": 1968.72,
          "low": 1925.9,
          "close": 1957.63,
          "volume": 155279.6357,
          "close_time": 1746705599999,
          "quote_volume": 301759246.632921,
          "trades": 549569,
          "taker_buy_base": 77453.3365,
          "taker_buy_quote": 150526908.201497
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 1957.64,
          "high": 2075.65,
          "low": 1954.27,
          "close": 2051.3,
          "volume": 369909.7122,
          "close_time": 1746719999999,
          "quote_volume": 741167609.64303,
          "trades": 1273157,
          "taker_buy_base": 200769.4272,
          "taker_buy_quote": 402319635.456258
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 2051.3,
          "high": 2140.0,
          "low": 2036.64,
          "close": 2117.83,
          "volume": 238215.6027,
          "close_time": 1746734399999,
          "quote_volume": 493855755.429645,
          "trades": 989335,
          "taker_buy_base": 125100.3066,
          "taker_buy_quote": 259452565.873512
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 2117.83,
          "high": 2226.0,
          "low": 2111.6,
          "close": 2207.39,
          "volume": 353365.2265,
          "close_time": 1746748799999,
          "quote_volume": 768248333.190928,
          "trades": 1371590,
          "taker_buy_base": 179828.8136,
          "taker_buy_quote": 391000825.249418
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2207.39,
          "high": 2245.03,
          "low": 2184.33,
          "close": 2205.06,
          "volume": 197091.8523,
          "close_time": 1746763199999,
          "quote_volume": 435719831.403466,
          "trades": 1083068,
          "taker_buy_base": 96667.144,
          "taker_buy_quote": 213708474.801131
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 2205.06,
          "high": 2393.0,
          "low": 2202.8,
          "close": 2364.09,
          "volume": 322754.4291,
          "close_time": 1746777599999,
          "quote_volume": 741694749.695279,
          "trades": 1300317,
          "taker_buy_base": 166941.8824,
          "taker_buy_quote": 383343542.715477
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 2364.09,
          "high": 2490.77,
          "low": 2292.12,
          "close": 2351.29,
          "volume": 688883.9006,
          "close_time": 1746791999999,
          "quote_volume": 1638397869.709895,
          "trades": 2398805,
          "taker_buy_base": 324729.7972,
          "taker_buy_quote": 772911631.294508
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 2351.29,
          "high": 2388.23,
          "low": 2271.5,
          "close": 2301.3,
          "volume": 271184.0811,
          "close_time": 1746806399999,
          "quote_volume": 631076813.195692,
          "trades": 1183863,
          "taker_buy_base": 127577.9224,
          "taker_buy_quote": 297094718.264937
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 2301.28,
          "high": 2355.2,
          "low": 2274.33,
          "close": 2331.57,
          "volume": 129993.1001,
          "close_time": 1746820799999,
          "quote_volume": 301499405.379198,
          "trades": 667871,
          "taker_buy_base": 70716.9244,
          "taker_buy_quote": 164001658.906199
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 2331.58,
          "high": 2352.0,
          "low": 2322.65,
          "close": 2345.04,
          "volume": 57133.675,
          "close_time": 1746835199999,
          "quote_volume": 133561258.968193,
          "trades": 251362,
          "taker_buy_base": 30335.0616,
          "taker_buy_quote": 70929642.694759
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 2345.04,
          "high": 2380.66,
          "low": 2317.0,
          "close": 2339.89,
          "volume": 72245.2312,
          "close_time": 1746849599999,
          "quote_volume": 169465130.566114,
          "trades": 538799,
          "taker_buy_base": 36154.9828,
          "taker_buy_quote": 84834280.336969
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 2339.89,
          "high": 2417.13,
          "low": 2326.66,
          "close": 2400.0,
          "volume": 121392.4906,
          "close_time": 1746863999999,
          "quote_volume": 287419332.638871,
          "trades": 590810,
          "taker_buy_base": 69470.0137,
          "taker_buy_quote": 164493992.903187
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 2400.01,
          "high": 2435.72,
          "low": 2360.0,
          "close": 2384.75,
          "volume": 221266.4512,
          "close_time": 1746878399999,
          "quote_volume": 530969820.038348,
          "trades": 1056213,
          "taker_buy_base": 104023.1888,
          "taker_buy_quote": 249792849.963895
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 2384.76,
          "high": 2448.88,
          "low": 2384.76,
          "close": 2433.46,
          "volume": 138173.1596,
          "close_time": 1746892799999,
          "quote_volume": 334932574.821344,
          "trades": 723362,
          "taker_buy_base": 72193.1428,
          "taker_buy_quote": 175000960.353608
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 2433.46,
          "high": 2512.42,
          "low": 2428.93,
          "close": 2499.48,
          "volume": 222169.8609,
          "close_time": 1746907199999,
          "quote_volume": 550266335.21336,
          "trades": 973875,
          "taker_buy_base": 117849.3684,
          "taker_buy_quote": 291979549.368408
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 2499.49,
          "high": 2600.0,
          "low": 2469.1,
          "close": 2583.23,
          "volume": 204102.9671,
          "close_time": 1746921599999,
          "quote_volume": 520457686.387168,
          "trades": 979919,
          "taker_buy_base": 108320.5667,
          "taker_buy_quote": 276232006.777908
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 2583.22,
          "high": 2608.13,
          "low": 2504.27,
          "close": 2537.63,
          "volume": 191294.7124,
          "close_time": 1746935999999,
          "quote_volume": 487438168.266133,
          "trades": 1164085,
          "taker_buy_base": 91367.706,
          "taker_buy_quote": 232910678.332439
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 2537.62,
          "high": 2562.47,
          "low": 2453.92,
          "close": 2473.22,
          "volume": 187762.0232,
          "close_time": 1746950399999,
          "quote_volume": 471506140.199014,
          "trades": 818885,
          "taker_buy_base": 87173.4669,
          "taker_buy_quote": 219046624.048887
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 2473.22,
          "high": 2535.46,
          "low": 2472.2,
          "close": 2530.67,
          "volume": 108511.1259,
          "close_time": 1746964799999,
          "quote_volume": 271604779.883751,
          "trades": 577101,
          "taker_buy_base": 56486.2531,
          "taker_buy_quote": 141444140.769433
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 2530.67,
          "high": 2532.09,
          "low": 2435.51,
          "close": 2462.51,
          "volume": 152835.3762,
          "close_time": 1746979199999,
          "quote_volume": 380103309.271816,
          "trades": 712475,
          "taker_buy_base": 70430.7489,
          "taker_buy_quote": 175239346.803977
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 2462.55,
          "high": 2525.4,
          "low": 2440.25,
          "close": 2508.02,
          "volume": 123750.4647,
          "close_time": 1746993599999,
          "quote_volume": 307658269.337043,
          "trades": 647695,
          "taker_buy_base": 64534.5733,
          "taker_buy_quote": 160398397.868803
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 2508.02,
          "high": 2528.52,
          "low": 2483.33,
          "close": 2514.57,
          "volume": 67430.6864,
          "close_time": 1747007999999,
          "quote_volume": 168945041.731755,
          "trades": 420618,
          "taker_buy_base": 32707.349,
          "taker_buy_quote": 81960447.446192
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 2514.58,
          "high": 2548.85,
          "low": 2490.75,
          "close": 2520.0,
          "volume": 107789.0359,
          "close_time": 1747022399999,
          "quote_volume": 271872795.655211,
          "trades": 800453,
          "taker_buy_base": 54110.1308,
          "taker_buy_quote": 136525895.594705
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 2520.01,
          "high": 2624.0,
          "low": 2486.8,
          "close": 2554.77,
          "volume": 244402.2228,
          "close_time": 1747036799999,
          "quote_volume": 624972211.211583,
          "trades": 1103561,
          "taker_buy_base": 123739.6527,
          "taker_buy_quote": 316528074.750323
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 2554.78,
          "high": 2585.83,
          "low": 2522.0,
          "close": 2530.59,
          "volume": 153519.4558,
          "close_time": 1747051199999,
          "quote_volume": 392366800.759798,
          "trades": 962929,
          "taker_buy_base": 78995.5161,
          "taker_buy_quote": 201951852.579488
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 2530.58,
          "high": 2576.29,
          "low": 2478.0,
          "close": 2486.92,
          "volume": 278494.7566,
          "close_time": 1747065599999,
          "quote_volume": 703552029.908153,
          "trades": 1245530,
          "taker_buy_base": 133565.0177,
          "taker_buy_quote": 337594280.70858
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 2486.91,
          "high": 2512.36,
          "low": 2406.63,
          "close": 2460.36,
          "volume": 211087.0722,
          "close_time": 1747079999999,
          "quote_volume": 519303639.547049,
          "trades": 942298,
          "taker_buy_base": 101946.4734,
          "taker_buy_quote": 250744154.073482
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 2460.35,
          "high": 2500.36,
          "low": 2452.26,
          "close": 2495.47,
          "volume": 73388.4,
          "close_time": 1747094399999,
          "quote_volume": 182083231.560967,
          "trades": 387012,
          "taker_buy_base": 42040.5297,
          "taker_buy_quote": 104296579.059553
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 2495.48,
          "high": 2495.79,
          "low": 2415.3,
          "close": 2424.8,
          "volume": 110339.1684,
          "close_time": 1747108799999,
          "quote_volume": 270033053.036793,
          "trades": 839200,
          "taker_buy_base": 50494.0995,
          "taker_buy_quote": 123578852.596283
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 2424.8,
          "high": 2480.0,
          "low": 2420.0,
          "close": 2460.72,
          "volume": 82218.1177,
          "close_time": 1747123199999,
          "quote_volume": 201728594.402046,
          "trades": 481691,
          "taker_buy_base": 43170.0984,
          "taker_buy_quote": 105925971.196807
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 2460.73,
          "high": 2525.5,
          "low": 2451.25,
          "close": 2513.39,
          "volume": 115595.9445,
          "close_time": 1747137599999,
          "quote_volume": 287321369.963224,
          "trades": 573575,
          "taker_buy_base": 58892.6424,
          "taker_buy_quote": 146426409.158754
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 2513.39,
          "high": 2573.87,
          "low": 2491.81,
          "close": 2566.21,
          "volume": 215856.7475,
          "close_time": 1747151999999,
          "quote_volume": 548208272.463557,
          "trades": 904728,
          "taker_buy_base": 123322.4212,
          "taker_buy_quote": 313243213.935782
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 2566.21,
          "high": 2738.5,
          "low": 2560.01,
          "close": 2690.94,
          "volume": 347310.3376,
          "close_time": 1747166399999,
          "quote_volume": 917692350.111589,
          "trades": 1167044,
          "taker_buy_base": 207406.5487,
          "taker_buy_quote": 548205142.008176
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 2690.93,
          "high": 2707.62,
          "low": 2654.21,
          "close": 2679.71,
          "volume": 160035.3308,
          "close_time": 1747180799999,
          "quote_volume": 428896723.328172,
          "trades": 699774,
          "taker_buy_base": 86346.956,
          "taker_buy_quote": 231423747.092487
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 2679.71,
          "high": 2725.99,
          "low": 2622.99,
          "close": 2646.82,
          "volume": 257279.4041,
          "close_time": 1747195199999,
          "quote_volume": 688578444.17318,
          "trades": 988976,
          "taker_buy_base": 134099.7397,
          "taker_buy_quote": 359150897.598203
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 2646.82,
          "high": 2687.75,
          "low": 2636.59,
          "close": 2640.76,
          "volume": 107100.5467,
          "close_time": 1747209599999,
          "quote_volume": 284946858.821507,
          "trades": 547765,
          "taker_buy_base": 62696.9747,
          "taker_buy_quote": 166818440.789528
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 2640.75,
          "high": 2645.95,
          "low": 2577.48,
          "close": 2624.94,
          "volume": 186139.4657,
          "close_time": 1747223999999,
          "quote_volume": 485979186.341274,
          "trades": 885429,
          "taker_buy_base": 79501.0842,
          "taker_buy_quote": 207589836.818332
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 2624.93,
          "high": 2636.15,
          "low": 2559.19,
          "close": 2597.49,
          "volume": 143036.0868,
          "close_time": 1747238399999,
          "quote_volume": 370669667.806441,
          "trades": 883139,
          "taker_buy_base": 67755.7471,
          "taker_buy_quote": 175642090.503533
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 2597.49,
          "high": 2617.5,
          "low": 2547.26,
          "close": 2605.1,
          "volume": 91850.496,
          "close_time": 1747252799999,
          "quote_volume": 237686309.81257,
          "trades": 585604,
          "taker_buy_base": 46723.3518,
          "taker_buy_quote": 120993191.142595
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 2605.03,
          "high": 2614.05,
          "low": 2583.99,
          "close": 2609.74,
          "volume": 44641.1129,
          "close_time": 1747267199999,
          "quote_volume": 116030059.385256,
          "trades": 290275,
          "taker_buy_base": 22479.9444,
          "taker_buy_quote": 58439377.732541
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 2609.75,
          "high": 2647.03,
          "low": 2566.91,
          "close": 2574.93,
          "volume": 118326.6199,
          "close_time": 1747281599999,
          "quote_volume": 307773115.166776,
          "trades": 657840,
          "taker_buy_base": 58211.6993,
          "taker_buy_quote": 151473327.78977
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 2574.93,
          "high": 2596.49,
          "low": 2515.69,
          "close": 2531.0,
          "volume": 117822.453,
          "close_time": 1747295999999,
          "quote_volume": 301575596.6384,
          "trades": 702901,
          "taker_buy_base": 64485.8371,
          "taker_buy_quote": 165137440.254759
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 2530.99,
          "high": 2567.65,
          "low": 2517.53,
          "close": 2554.71,
          "volume": 110523.8637,
          "close_time": 1747310399999,
          "quote_volume": 281133250.64492,
          "trades": 633785,
          "taker_buy_base": 56580.2066,
          "taker_buy_quote": 143992657.208363
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 2554.71,
          "high": 2579.61,
          "low": 2476.03,
          "close": 2563.76,
          "volume": 203590.318,
          "close_time": 1747324799999,
          "quote_volume": 515021159.119467,
          "trades": 1010464,
          "taker_buy_base": 103545.6822,
          "taker_buy_quote": 262219310.466121
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 2563.77,
          "high": 2603.59,
          "low": 2511.77,
          "close": 2530.98,
          "volume": 143149.7719,
          "close_time": 1747339199999,
          "quote_volume": 366666734.561417,
          "trades": 823728,
          "taker_buy_base": 76639.6683,
          "taker_buy_quote": 196450627.164522
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 2531.0,
          "high": 2564.33,
          "low": 2512.06,
          "close": 2548.69,
          "volume": 75541.0067,
          "close_time": 1747353599999,
          "quote_volume": 191657934.105622,
          "trades": 476790,
          "taker_buy_base": 36841.4222,
          "taker_buy_quote": 93499953.914068
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 2548.7,
          "high": 2584.62,
          "low": 2534.2,
          "close": 2581.35,
          "volume": 78973.7415,
          "close_time": 1747367999999,
          "quote_volume": 202447596.38034,
          "trades": 548420,
          "taker_buy_base": 40648.4681,
          "taker_buy_quote": 104221221.811683
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 2581.4,
          "high": 2619.99,
          "low": 2564.0,
          "close": 2601.5,
          "volume": 102489.8746,
          "close_time": 1747382399999,
          "quote_volume": 265876660.484596,
          "trades": 480197,
          "taker_buy_base": 57218.7498,
          "taker_buy_quote": 148460065.045682
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 2601.5,
          "high": 2649.31,
          "low": 2558.12,
          "close": 2620.83,
          "volume": 145031.4625,
          "close_time": 1747396799999,
          "quote_volume": 377656939.21673,
          "trades": 743166,
          "taker_buy_base": 79367.8369,
          "taker_buy_quote": 206753474.983523
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 2620.82,
          "high": 2623.25,
          "low": 2573.8,
          "close": 2594.93,
          "volume": 148721.2722,
          "close_time": 1747411199999,
          "quote_volume": 386225371.713539,
          "trades": 714858,
          "taker_buy_base": 82624.7458,
          "taker_buy_quote": 214588066.93907
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 2594.93,
          "high": 2602.01,
          "low": 2570.0,
          "close": 2591.8,
          "volume": 63870.4425,
          "close_time": 1747425599999,
          "quote_volume": 165048831.020551,
          "trades": 427165,
          "taker_buy_base": 33720.5249,
          "taker_buy_quote": 87141853.456782
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 2591.89,
          "high": 2592.74,
          "low": 2529.4,
          "close": 2537.12,
          "volume": 66866.8986,
          "close_time": 1747439999999,
          "quote_volume": 170873305.230589,
          "trades": 396692,
          "taker_buy_base": 30044.3786,
          "taker_buy_quote": 76826007.330198
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 2537.13,
          "high": 2538.16,
          "low": 2452.6,
          "close": 2496.98,
          "volume": 179817.7157,
          "close_time": 1747454399999,
          "quote_volume": 447937267.085933,
          "trades": 821453,
          "taker_buy_base": 82402.1939,
          "taker_buy_quote": 205303766.03193
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 2497.0,
          "high": 2513.51,
          "low": 2474.93,
          "close": 2492.89,
          "volume": 69826.1384,
          "close_time": 1747468799999,
          "quote_volume": 174167245.260675,
          "trades": 369722,
          "taker_buy_base": 31465.3495,
          "taker_buy_quote": 78494657.923494
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 2492.9,
          "high": 2496.2,
          "low": 2466.59,
          "close": 2481.67,
          "volume": 58703.2416,
          "close_time": 1747483199999,
          "quote_volume": 145681662.684326,
          "trades": 473905,
          "taker_buy_base": 27644.4572,
          "taker_buy_quote": 68616402.477404
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 2481.67,
          "high": 2486.64,
          "low": 2446.42,
          "close": 2474.48,
          "volume": 68534.1761,
          "close_time": 1747497599999,
          "quote_volume": 169396171.694487,
          "trades": 514261,
          "taker_buy_base": 28193.264,
          "taker_buy_quote": 69709166.114706
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 2474.48,
          "high": 2488.69,
          "low": 2448.27,
          "close": 2470.19,
          "volume": 62248.9258,
          "close_time": 1747511999999,
          "quote_volume": 153812344.224306,
          "trades": 476872,
          "taker_buy_base": 29779.1128,
          "taker_buy_quote": 73609449.724904
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 2470.18,
          "high": 2495.45,
          "low": 2453.26,
          "close": 2475.08,
          "volume": 55203.0806,
          "close_time": 1747526399999,
          "quote_volume": 136583407.369053,
          "trades": 293984,
          "taker_buy_base": 28398.4681,
          "taker_buy_quote": 70279946.736604
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 2475.09,
          "high": 2487.44,
          "low": 2467.75,
          "close": 2477.2,
          "volume": 33903.8121,
          "close_time": 1747540799999,
          "quote_volume": 84053013.080778,
          "trades": 251301,
          "taker_buy_base": 17216.1964,
          "taker_buy_quote": 42686842.953946
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 2477.2,
          "high": 2515.44,
          "low": 2477.2,
          "close": 2509.3,
          "volume": 46436.55,
          "close_time": 1747555199999,
          "quote_volume": 116098504.654946,
          "trades": 297456,
          "taker_buy_base": 25207.1868,
          "taker_buy_quote": 63020548.132637
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 2509.29,
          "high": 2528.55,
          "low": 2498.11,
          "close": 2501.75,
          "volume": 60946.9309,
          "close_time": 1747569599999,
          "quote_volume": 153292777.387781,
          "trades": 318256,
          "taker_buy_base": 32001.0596,
          "taker_buy_quote": 80509352.369492
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 2501.74,
          "high": 2587.61,
          "low": 2488.02,
          "close": 2578.99,
          "volume": 119513.8117,
          "close_time": 1747583999999,
          "quote_volume": 304187014.759551,
          "trades": 486004,
          "taker_buy_base": 62306.6904,
          "taker_buy_quote": 158658014.469304
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 2579.0,
          "high": 2584.0,
          "low": 2403.33,
          "close": 2408.2,
          "volume": 270494.374,
          "close_time": 1747598399999,
          "quote_volume": 673411121.00585,
          "trades": 927557,
          "taker_buy_base": 124780.976,
          "taker_buy_quote": 310595062.723804
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 2408.2,
          "high": 2511.27,
          "low": 2323.21,
          "close": 2497.78,
          "volume": 278807.7064,
          "close_time": 1747612799999,
          "quote_volume": 670398914.545391,
          "trades": 1136304,
          "taker_buy_base": 139384.2588,
          "taker_buy_quote": 335362721.732946
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 2497.78,
          "high": 2513.67,
          "low": 2379.8,
          "close": 2385.31,
          "volume": 164347.1386,
          "close_time": 1747627199999,
          "quote_volume": 400311066.007514,
          "trades": 945854,
          "taker_buy_base": 77890.1304,
          "taker_buy_quote": 189887004.085759
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 2385.32,
          "high": 2413.11,
          "low": 2348.38,
          "close": 2403.74,
          "volume": 148408.0227,
          "close_time": 1747641599999,
          "quote_volume": 353406191.284527,
          "trades": 816055,
          "taker_buy_base": 73452.5481,
          "taker_buy_quote": 174995578.257369
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 2403.74,
          "high": 2422.69,
          "low": 2390.12,
          "close": 2417.58,
          "volume": 86572.2101,
          "close_time": 1747655999999,
          "quote_volume": 208360025.808672,
          "trades": 601641,
          "taker_buy_base": 42305.8471,
          "taker_buy_quote": 101854770.697162
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 2417.58,
          "high": 2473.7,
          "low": 2383.8,
          "close": 2466.63,
          "volume": 153649.8023,
          "close_time": 1747670399999,
          "quote_volume": 373230612.145415,
          "trades": 949590,
          "taker_buy_base": 77874.4945,
          "taker_buy_quote": 189283127.671925
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 2466.63,
          "high": 2547.36,
          "low": 2450.86,
          "close": 2518.82,
          "volume": 201749.9999,
          "close_time": 1747684799999,
          "quote_volume": 505488054.293723,
          "trades": 987661,
          "taker_buy_base": 103494.8494,
          "taker_buy_quote": 259281751.371518
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 2518.81,
          "high": 2534.52,
          "low": 2492.43,
          "close": 2528.14,
          "volume": 107020.3494,
          "close_time": 1747699199999,
          "quote_volume": 269047658.033473,
          "trades": 456652,
          "taker_buy_base": 56694.977,
          "taker_buy_quote": 142605743.501818
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 2528.14,
          "high": 2588.63,
          "low": 2510.72,
          "close": 2553.3,
          "volume": 153200.7856,
          "close_time": 1747713599999,
          "quote_volume": 391290671.477247,
          "trades": 859448,
          "taker_buy_base": 82103.4401,
          "taker_buy_quote": 209796996.150742
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 2553.29,
          "high": 2578.0,
          "low": 2521.9,
          "close": 2532.3,
          "volume": 99367.8058,
          "close_time": 1747727999999,
          "quote_volume": 253396179.067143,
          "trades": 522419,
          "taker_buy_base": 49933.9118,
          "taker_buy_quote": 127429310.506104
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 2532.3,
          "high": 2540.0,
          "low": 2492.58,
          "close": 2514.2,
          "volume": 74634.3571,
          "close_time": 1747742399999,
          "quote_volume": 188039170.572575,
          "trades": 465080,
          "taker_buy_base": 34792.074,
          "taker_buy_quote": 87695906.060095
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 2514.2,
          "high": 2515.38,
          "low": 2464.56,
          "close": 2482.79,
          "volume": 117320.7002,
          "close_time": 1747756799999,
          "quote_volume": 291251581.650006,
          "trades": 660904,
          "taker_buy_base": 56681.2358,
          "taker_buy_quote": 140734623.467024
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 2482.78,
          "high": 2511.46,
          "low": 2442.4,
          "close": 2501.28,
          "volume": 132395.1503,
          "close_time": 1747771199999,
          "quote_volume": 328320999.926233,
          "trades": 703870,
          "taker_buy_base": 60842.1258,
          "taker_buy_quote": 150976780.896951
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 2501.29,
          "high": 2541.03,
          "low": 2485.1,
          "close": 2524.19,
          "volume": 100070.3757,
          "close_time": 1747785599999,
          "quote_volume": 251224203.437245,
          "trades": 604963,
          "taker_buy_base": 53857.2217,
          "taker_buy_quote": 135259842.5882
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 2524.19,
          "high": 2554.5,
          "low": 2509.0,
          "close": 2544.98,
          "volume": 94538.6309,
          "close_time": 1747799999999,
          "quote_volume": 239672151.204836,
          "trades": 564012,
          "taker_buy_base": 47658.6632,
          "taker_buy_quote": 120852008.189668
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 2544.98,
          "high": 2615.95,
          "low": 2534.52,
          "close": 2551.87,
          "volume": 184170.6385,
          "close_time": 1747814399999,
          "quote_volume": 474426112.818216,
          "trades": 843039,
          "taker_buy_base": 98565.1722,
          "taker_buy_quote": 253953566.747793
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 2551.87,
          "high": 2562.15,
          "low": 2515.38,
          "close": 2536.65,
          "volume": 101973.1883,
          "close_time": 1747828799999,
          "quote_volume": 258622734.714928,
          "trades": 558464,
          "taker_buy_base": 49806.4132,
          "taker_buy_quote": 126326134.999764
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 2536.64,
          "high": 2582.18,
          "low": 2522.22,
          "close": 2567.01,
          "volume": 196379.57,
          "close_time": 1747843199999,
          "quote_volume": 501792385.206351,
          "trades": 1126632,
          "taker_buy_base": 97334.4317,
          "taker_buy_quote": 248778590.229095
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 2567.02,
          "high": 2615.34,
          "low": 2452.2,
          "close": 2512.79,
          "volume": 394137.9188,
          "close_time": 1747857599999,
          "quote_volume": 988967466.545022,
          "trades": 1719590,
          "taker_buy_base": 190977.8721,
          "taker_buy_quote": 479318690.313599
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 2512.75,
          "high": 2597.92,
          "low": 2486.25,
          "close": 2550.99,
          "volume": 124690.3437,
          "close_time": 1747871999999,
          "quote_volume": 316534890.343508,
          "trades": 756575,
          "taker_buy_base": 66282.008,
          "taker_buy_quote": 168320405.869825
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 2551.0,
          "high": 2647.8,
          "low": 2544.83,
          "close": 2629.24,
          "volume": 193398.7709,
          "close_time": 1747886399999,
          "quote_volume": 502095433.297241,
          "trades": 1154034,
          "taker_buy_base": 108186.3756,
          "taker_buy_quote": 281023072.115768
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 2629.24,
          "high": 2647.5,
          "low": 2602.78,
          "close": 2635.19,
          "volume": 186391.5049,
          "close_time": 1747900799999,
          "quote_volume": 488908386.268061,
          "trades": 1003853,
          "taker_buy_base": 93958.4371,
          "taker_buy_quote": 246412893.240921
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 2635.19,
          "high": 2692.99,
          "low": 2627.32,
          "close": 2650.75,
          "volume": 187811.6911,
          "close_time": 1747915199999,
          "quote_volume": 500003219.30929,
          "trades": 1048979,
          "taker_buy_base": 96939.255,
          "taker_buy_quote": 258124087.269027
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 2650.75,
          "high": 2679.99,
          "low": 2623.14,
          "close": 2664.48,
          "volume": 143113.8209,
          "close_time": 1747929599999,
          "quote_volume": 380038739.007052,
          "trades": 1011493,
          "taker_buy_base": 71972.3223,
          "taker_buy_quote": 191163732.589984
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 2664.48,
          "high": 2676.3,
          "low": 2626.37,
          "close": 2634.51,
          "volume": 81782.0817,
          "close_time": 1747943999999,
          "quote_volume": 216998882.435702,
          "trades": 591481,
          "taker_buy_base": 41785.201,
          "taker_buy_quote": 110895016.570676
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 2634.68,
          "high": 2665.9,
          "low": 2627.85,
          "close": 2664.82,
          "volume": 60057.7974,
          "close_time": 1747958399999,
          "quote_volume": 158762972.427925,
          "trades": 386695,
          "taker_buy_base": 35727.5188,
          "taker_buy_quote": 94449054.04678
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 2664.83,
          "high": 2734.23,
          "low": 2645.16,
          "close": 2722.0,
          "volume": 187067.1541,
          "close_time": 1747972799999,
          "quote_volume": 504503820.535308,
          "trades": 1026446,
          "taker_buy_base": 101098.3101,
          "taker_buy_quote": 272567865.283405
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 2722.0,
          "high": 2725.96,
          "low": 2651.35,
          "close": 2655.2,
          "volume": 136416.5241,
          "close_time": 1747987199999,
          "quote_volume": 365557474.551903,
          "trades": 692322,
          "taker_buy_base": 62228.8734,
          "taker_buy_quote": 166701574.19372
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 2655.2,
          "high": 2689.21,
          "low": 2551.0,
          "close": 2566.79,
          "volume": 174275.1796,
          "close_time": 1748001599999,
          "quote_volume": 457513175.648085,
          "trades": 886720,
          "taker_buy_base": 75209.9915,
          "taker_buy_quote": 197571839.895799
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 2566.78,
          "high": 2591.95,
          "low": 2498.3,
          "close": 2568.53,
          "volume": 287915.0191,
          "close_time": 1748015999999,
          "quote_volume": 735909748.62146,
          "trades": 1521511,
          "taker_buy_base": 144432.5633,
          "taker_buy_quote": 369253252.354922
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 2568.53,
          "high": 2587.18,
          "low": 2545.91,
          "close": 2560.98,
          "volume": 95376.1828,
          "close_time": 1748030399999,
          "quote_volume": 244682066.619698,
          "trades": 643432,
          "taker_buy_base": 46757.3534,
          "taker_buy_quote": 119965809.338628
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 2560.97,
          "high": 2562.4,
          "low": 2503.66,
          "close": 2526.5,
          "volume": 90392.3935,
          "close_time": 1748044799999,
          "quote_volume": 229172416.639288,
          "trades": 679989,
          "taker_buy_base": 43801.0767,
          "taker_buy_quote": 111103102.689355
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 2526.49,
          "high": 2556.73,
          "low": 2515.08,
          "close": 2549.99,
          "volume": 57804.475,
          "close_time": 1748059199999,
          "quote_volume": 146540092.558263,
          "trades": 498650,
          "taker_buy_base": 30955.9876,
          "taker_buy_quote": 78507278.028185
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 2550.0,
          "high": 2563.5,
          "low": 2535.08,
          "close": 2546.99,
          "volume": 35663.2606,
          "close_time": 1748073599999,
          "quote_volume": 90972098.896081,
          "trades": 294981,
          "taker_buy_base": 15474.9828,
          "taker_buy_quote": 39484527.041963
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 2546.99,
          "high": 2575.85,
          "low": 2545.22,
          "close": 2563.31,
          "volume": 43777.2332,
          "close_time": 1748087999999,
          "quote_volume": 112166203.16635,
          "trades": 314387,
          "taker_buy_base": 22491.712,
          "taker_buy_quote": 57635804.358832
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 2563.32,
          "high": 2565.41,
          "low": 2543.51,
          "close": 2555.64,
          "volume": 43615.7389,
          "close_time": 1748102399999,
          "quote_volume": 111445449.753798,
          "trades": 340249,
          "taker_buy_base": 22735.527,
          "taker_buy_quote": 58097295.618984
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 2555.64,
          "high": 2567.38,
          "low": 2543.86,
          "close": 2554.47,
          "volume": 29640.3749,
          "close_time": 1748116799999,
          "quote_volume": 75746267.409375,
          "trades": 270228,
          "taker_buy_base": 12596.4245,
          "taker_buy_quote": 32190213.63866
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 2554.48,
          "high": 2556.57,
          "low": 2517.65,
          "close": 2530.4,
          "volume": 47043.1518,
          "close_time": 1748131199999,
          "quote_volume": 119168812.436646,
          "trades": 372229,
          "taker_buy_base": 23753.2265,
          "taker_buy_quote": 60176668.801043
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 2530.41,
          "high": 2539.5,
          "low": 2476.0,
          "close": 2512.78,
          "volume": 94625.0126,
          "close_time": 1748145599999,
          "quote_volume": 236605510.776387,
          "trades": 571581,
          "taker_buy_base": 44584.3263,
          "taker_buy_quote": 111522876.163312
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 2512.79,
          "high": 2518.75,
          "low": 2487.22,
          "close": 2494.39,
          "volume": 34574.3928,
          "close_time": 1748159999999,
          "quote_volume": 86534036.743083,
          "trades": 243494,
          "taker_buy_base": 15310.1033,
          "taker_buy_quote": 38327465.988607
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 2494.4,
          "high": 2502.19,
          "low": 2463.0,
          "close": 2497.91,
          "volume": 73532.6991,
          "close_time": 1748174399999,
          "quote_volume": 182798291.077978,
          "trades": 465584,
          "taker_buy_base": 30292.5792,
          "taker_buy_quote": 75304901.752183
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 2497.91,
          "high": 2524.9,
          "low": 2479.24,
          "close": 2511.7,
          "volume": 62833.3505,
          "close_time": 1748188799999,
          "quote_volume": 157476603.348437,
          "trades": 509485,
          "taker_buy_base": 32434.8526,
          "taker_buy_quote": 81319700.87641
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 2511.69,
          "high": 2535.66,
          "low": 2496.1,
          "close": 2526.6,
          "volume": 35833.8594,
          "close_time": 1748203199999,
          "quote_volume": 90124251.173846,
          "trades": 299882,
          "taker_buy_base": 16983.0778,
          "taker_buy_quote": 42726149.417493
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 2526.6,
          "high": 2554.26,
          "low": 2507.65,
          "close": 2551.22,
          "volume": 58490.7155,
          "close_time": 1748217599999,
          "quote_volume": 148417905.605143,
          "trades": 466026,
          "taker_buy_base": 30877.2467,
          "taker_buy_quote": 78364853.790832
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 2551.22,
          "high": 2577.0,
          "low": 2536.84,
          "close": 2560.3,
          "volume": 79035.4012,
          "close_time": 1748231999999,
          "quote_volume": 202116995.939194,
          "trades": 455267,
          "taker_buy_base": 38770.2142,
          "taker_buy_quote": 99172722.331305
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 2560.29,
          "high": 2599.0,
          "low": 2557.3,
          "close": 2580.8,
          "volume": 62048.7781,
          "close_time": 1748246399999,
          "quote_volume": 159866423.042405,
          "trades": 387779,
          "taker_buy_base": 30282.613,
          "taker_buy_quote": 78045286.478585
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 2580.79,
          "high": 2582.7,
          "low": 2553.24,
          "close": 2568.08,
          "volume": 50205.7588,
          "close_time": 1748260799999,
          "quote_volume": 128874824.734598,
          "trades": 338105,
          "taker_buy_base": 21241.2449,
          "taker_buy_quote": 54531171.183859
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 2568.08,
          "high": 2574.43,
          "low": 2539.23,
          "close": 2565.99,
          "volume": 74983.034,
          "close_time": 1748275199999,
          "quote_volume": 191820143.990905,
          "trades": 462873,
          "taker_buy_base": 36748.0285,
          "taker_buy_quote": 94030400.308896
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 2566.0,
          "high": 2573.3,
          "low": 2525.86,
          "close": 2541.22,
          "volume": 54080.3119,
          "close_time": 1748289599999,
          "quote_volume": 137516421.212884,
          "trades": 388379,
          "taker_buy_base": 24842.9819,
          "taker_buy_quote": 63177578.974892
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 2541.21,
          "high": 2584.65,
          "low": 2536.57,
          "close": 2563.7,
          "volume": 42617.8342,
          "close_time": 1748303999999,
          "quote_volume": 109152950.004541,
          "trades": 342055,
          "taker_buy_base": 23383.9771,
          "taker_buy_quote": 59903108.505908
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 2563.7,
          "high": 2573.5,
          "low": 2509.46,
          "close": 2549.25,
          "volume": 69713.0364,
          "close_time": 1748318399999,
          "quote_volume": 177140402.887318,
          "trades": 475704,
          "taker_buy_base": 34230.1194,
          "taker_buy_quote": 87016882.334337
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 2549.26,
          "high": 2619.48,
          "low": 2548.99,
          "close": 2607.59,
          "volume": 197681.4542,
          "close_time": 1748332799999,
          "quote_volume": 511905356.256003,
          "trades": 656145,
          "taker_buy_base": 105032.7732,
          "taker_buy_quote": 271914016.246153
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 2607.6,
          "high": 2655.0,
          "low": 2607.59,
          "close": 2652.64,
          "volume": 142343.8069,
          "close_time": 1748347199999,
          "quote_volume": 375080871.88711,
          "trades": 667385,
          "taker_buy_base": 78729.3845,
          "taker_buy_quote": 207447225.440391
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 2652.64,
          "high": 2683.87,
          "low": 2633.36,
          "close": 2668.2,
          "volume": 187321.8228,
          "close_time": 1748361599999,
          "quote_volume": 498034131.756453,
          "trades": 979782,
          "taker_buy_base": 100446.958,
          "taker_buy_quote": 267126661.828919
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 2668.2,
          "high": 2712.36,
          "low": 2658.36,
          "close": 2687.53,
          "volume": 134840.7342,
          "close_time": 1748375999999,
          "quote_volume": 362194443.304867,
          "trades": 781206,
          "taker_buy_base": 64428.9034,
          "taker_buy_quote": 173063174.821834
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 2687.53,
          "high": 2694.12,
          "low": 2652.26,
          "close": 2660.81,
          "volume": 66530.0317,
          "close_time": 1748390399999,
          "quote_volume": 177393236.433122,
          "trades": 457366,
          "taker_buy_base": 29689.4871,
          "taker_buy_quote": 79157253.53041
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 2660.81,
          "high": 2661.79,
          "low": 2618.34,
          "close": 2645.37,
          "volume": 90117.4687,
          "close_time": 1748404799999,
          "quote_volume": 237919194.698295,
          "trades": 470104,
          "taker_buy_base": 47178.6276,
          "taker_buy_quote": 124540410.875706
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 2645.38,
          "high": 2652.57,
          "low": 2623.85,
          "close": 2636.39,
          "volume": 53442.2005,
          "close_time": 1748419199999,
          "quote_volume": 140981101.636704,
          "trades": 316931,
          "taker_buy_base": 25556.7684,
          "taker_buy_quote": 67414877.199461
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 2636.39,
          "high": 2659.01,
          "low": 2608.5,
          "close": 2656.99,
          "volume": 79915.2726,
          "close_time": 1748433599999,
          "quote_volume": 210559273.495699,
          "trades": 382712,
          "taker_buy_base": 39875.7903,
          "taker_buy_quote": 105088877.897797
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 2656.99,
          "high": 2689.14,
          "low": 2613.2,
          "close": 2626.9,
          "volume": 163925.6089,
          "close_time": 1748447999999,
          "quote_volume": 434297423.303732,
          "trades": 922113,
          "taker_buy_base": 71772.8134,
          "taker_buy_quote": 190287897.071859
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 2626.9,
          "high": 2664.35,
          "low": 2615.32,
          "close": 2617.79,
          "volume": 97533.2399,
          "close_time": 1748462399999,
          "quote_volume": 257650276.062095,
          "trades": 593442,
          "taker_buy_base": 46743.153,
          "taker_buy_quote": 123515850.243497
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 2617.8,
          "high": 2686.4,
          "low": 2612.04,
          "close": 2681.6,
          "volume": 75161.8927,
          "close_time": 1748476799999,
          "quote_volume": 199238233.154959,
          "trades": 475160,
          "taker_buy_base": 42134.2304,
          "taker_buy_quote": 111779819.46955
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 2681.61,
          "high": 2788.0,
          "low": 2669.01,
          "close": 2762.5,
          "volume": 229259.2567,
          "close_time": 1748491199999,
          "quote_volume": 626563081.029332,
          "trades": 1019810,
          "taker_buy_base": 124613.9386,
          "taker_buy_quote": 340498077.380545
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 2762.5,
          "high": 2766.8,
          "low": 2701.28,
          "close": 2731.28,
          "volume": 126662.7696,
          "close_time": 1748505599999,
          "quote_volume": 345787093.254757,
          "trades": 577603,
          "taker_buy_base": 57755.9927,
          "taker_buy_quote": 157643362.8304
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 2731.29,
          "high": 2744.42,
          "low": 2707.1,
          "close": 2715.83,
          "volume": 87809.0759,
          "close_time": 1748519999999,
          "quote_volume": 239155846.814491,
          "trades": 472907,
          "taker_buy_base": 43927.984,
          "taker_buy_quote": 119639270.256417
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 2715.82,
          "high": 2718.6,
          "low": 2621.92,
          "close": 2643.68,
          "volume": 199941.4085,
          "close_time": 1748534399999,
          "quote_volume": 533465922.774425,
          "trades": 1001884,
          "taker_buy_base": 95030.3525,
          "taker_buy_quote": 253481298.837046
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 2643.68,
          "high": 2673.48,
          "low": 2628.99,
          "close": 2650.12,
          "volume": 102620.318,
          "close_time": 1748548799999,
          "quote_volume": 271887507.315501,
          "trades": 765529,
          "taker_buy_base": 53392.0494,
          "taker_buy_quote": 141476048.640441
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 2650.12,
          "high": 2668.95,
          "low": 2619.05,
          "close": 2631.39,
          "volume": 65274.4258,
          "close_time": 1748563199999,
          "quote_volume": 172781062.151067,
          "trades": 416936,
          "taker_buy_base": 30739.0561,
          "taker_buy_quote": 81409613.903711
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2631.39,
          "high": 2645.23,
          "low": 2557.07,
          "close": 2631.19,
          "volume": 155006.0398,
          "close_time": 1748577599999,
          "quote_volume": 404281997.19192,
          "trades": 863063,
          "taker_buy_base": 72726.9333,
          "taker_buy_quote": 189793921.293198
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 2631.19,
          "high": 2649.23,
          "low": 2606.8,
          "close": 2618.26,
          "volume": 98621.6797,
          "close_time": 1748591999999,
          "quote_volume": 259132664.544579,
          "trades": 597749,
          "taker_buy_base": 50590.5616,
          "taker_buy_quote": 132944595.095507
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 2618.27,
          "high": 2628.1,
          "low": 2588.16,
          "close": 2622.04,
          "volume": 94347.7511,
          "close_time": 1748606399999,
          "quote_volume": 246554194.261063,
          "trades": 663327,
          "taker_buy_base": 49343.6863,
          "taker_buy_quote": 128976636.024354
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 2622.04,
          "high": 2626.3,
          "low": 2572.56,
          "close": 2598.21,
          "volume": 158089.2625,
          "close_time": 1748620799999,
          "quote_volume": 410530716.040663,
          "trades": 1005866,
          "taker_buy_base": 81424.9471,
          "taker_buy_quote": 211453467.863845
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 2598.21,
          "high": 2604.28,
          "low": 2533.2,
          "close": 2574.41,
          "volume": 150402.1797,
          "close_time": 1748635199999,
          "quote_volume": 384941237.247874,
          "trades": 860577,
          "taker_buy_base": 72743.8302,
          "taker_buy_quote": 186211053.462304
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 2574.41,
          "high": 2589.85,
          "low": 2507.35,
          "close": 2531.34,
          "volume": 106578.3436,
          "close_time": 1748649599999,
          "quote_volume": 270737144.593343,
          "trades": 633970,
          "taker_buy_base": 49736.7187,
          "taker_buy_quote": 126363934.600339
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2531.35,
          "high": 2539.98,
          "low": 2475.33,
          "close": 2513.98,
          "volume": 168287.9684,
          "close_time": 1748663999999,
          "quote_volume": 421836909.881679,
          "trades": 1120133,
          "taker_buy_base": 86043.6685,
          "taker_buy_quote": 215772256.12342
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 2513.98,
          "high": 2526.5,
          "low": 2504.63,
          "close": 2521.11,
          "volume": 44367.3462,
          "close_time": 1748678399999,
          "quote_volume": 111744508.202586,
          "trades": 338516,
          "taker_buy_base": 23258.9456,
          "taker_buy_quote": 58584727.597768
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 2521.11,
          "high": 2538.45,
          "low": 2508.04,
          "close": 2519.61,
          "volume": 49679.8374,
          "close_time": 1748692799999,
          "quote_volume": 125293929.054369,
          "trades": 397335,
          "taker_buy_base": 23614.2181,
          "taker_buy_quote": 59570726.132064
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 2519.61,
          "high": 2550.14,
          "low": 2515.95,
          "close": 2536.3,
          "volume": 66920.1415,
          "close_time": 1748707199999,
          "quote_volume": 169773611.156341,
          "trades": 455157,
          "taker_buy_base": 33282.5131,
          "taker_buy_quote": 84442984.332498
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 2536.29,
          "high": 2547.99,
          "low": 2523.36,
          "close": 2537.4,
          "volume": 29163.6348,
          "close_time": 1748721599999,
          "quote_volume": 73987691.643914,
          "trades": 233789,
          "taker_buy_base": 13206.245,
          "taker_buy_quote": 33509363.432534
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 2537.39,
          "high": 2550.34,
          "low": 2524.41,
          "close": 2528.06,
          "volume": 36118.3238,
          "close_time": 1748735999999,
          "quote_volume": 91693733.231619,
          "trades": 247216,
          "taker_buy_base": 17774.6903,
          "taker_buy_quote": 45120814.706527
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2528.06,
          "high": 2530.38,
          "low": 2492.0,
          "close": 2513.3,
          "volume": 70533.988,
          "close_time": 1748750399999,
          "quote_volume": 177241443.782947,
          "trades": 429909,
          "taker_buy_base": 38024.7834,
          "taker_buy_quote": 95583917.780223
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 2513.3,
          "high": 2527.28,
          "low": 2505.87,
          "close": 2509.0,
          "volume": 27878.1156,
          "close_time": 1748764799999,
          "quote_volume": 70149750.444207,
          "trades": 208129,
          "taker_buy_base": 15817.2033,
          "taker_buy_quote": 39800285.46371
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 2509.0,
          "high": 2510.75,
          "low": 2477.77,
          "close": 2497.35,
          "volume": 54403.224,
          "close_time": 1748779199999,
          "quote_volume": 135727086.740365,
          "trades": 402595,
          "taker_buy_base": 25012.6406,
          "taker_buy_quote": 62429035.781929
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 2497.35,
          "high": 2524.99,
          "low": 2468.56,
          "close": 2523.23,
          "volume": 59879.6014,
          "close_time": 1748793599999,
          "quote_volume": 149651082.589575,
          "trades": 412958,
          "taker_buy_base": 28111.5817,
          "taker_buy_quote": 70306160.737984
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 2523.23,
          "high": 2547.79,
          "low": 2493.49,
          "close": 2526.38,
          "volume": 77247.3012,
          "close_time": 1748807999999,
          "quote_volume": 195352149.681283,
          "trades": 469832,
          "taker_buy_base": 40049.2775,
          "taker_buy_quote": 101320829.716352
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 2526.38,
          "high": 2547.59,
          "low": 2519.42,
          "close": 2539.21,
          "volume": 42079.4786,
          "close_time": 1748822399999,
          "quote_volume": 106721199.039164,
          "trades": 286823,
          "taker_buy_base": 18541.8275,
          "taker_buy_quote": 47032778.027653
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2539.2,
          "high": 2541.71,
          "low": 2485.65,
          "close": 2496.31,
          "volume": 62064.6801,
          "close_time": 1748836799999,
          "quote_volume": 156113798.854071,
          "trades": 431653,
          "taker_buy_base": 29686.8415,
          "taker_buy_quote": 74681359.879994
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 2496.3,
          "high": 2513.97,
          "low": 2483.37,
          "close": 2506.94,
          "volume": 46755.833,
          "close_time": 1748851199999,
          "quote_volume": 116738403.488517,
          "trades": 334871,
          "taker_buy_base": 23946.2122,
          "taker_buy_quote": 59805899.2586
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 2506.94,
          "high": 2515.92,
          "low": 2475.0,
          "close": 2480.94,
          "volume": 72369.9377,
          "close_time": 1748865599999,
          "quote_volume": 180037411.903283,
          "trades": 530369,
          "taker_buy_base": 33223.3219,
          "taker_buy_quote": 82662155.7598
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 2480.93,
          "high": 2556.74,
          "low": 2477.88,
          "close": 2544.39,
          "volume": 117634.5723,
          "close_time": 1748879999999,
          "quote_volume": 296376850.549929,
          "trades": 825060,
          "taker_buy_base": 60811.4632,
          "taker_buy_quote": 153262843.835792
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 2544.39,
          "high": 2565.56,
          "low": 2524.8,
          "close": 2532.44,
          "volume": 84111.6306,
          "close_time": 1748894399999,
          "quote_volume": 214049864.741978,
          "trades": 564762,
          "taker_buy_base": 37785.7239,
          "taker_buy_quote": 96166476.082632
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 2532.45,
          "high": 2615.0,
          "low": 2532.2,
          "close": 2607.41,
          "volume": 85953.32,
          "close_time": 1748908799999,
          "quote_volume": 221647261.933888,
          "trades": 552515,
          "taker_buy_base": 47305.1031,
          "taker_buy_quote": 122006789.61131
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2607.42,
          "high": 2649.91,
          "low": 2589.3,
          "close": 2603.39,
          "volume": 131030.6321,
          "close_time": 1748923199999,
          "quote_volume": 343452058.064271,
          "trades": 787835,
          "taker_buy_base": 65426.8642,
          "taker_buy_quote": 171488317.128568
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 2603.38,
          "high": 2620.75,
          "low": 2589.91,
          "close": 2609.99,
          "volume": 51167.9653,
          "close_time": 1748937599999,
          "quote_volume": 133327064.840368,
          "trades": 324197,
          "taker_buy_base": 27999.7091,
          "taker_buy_quote": 72951031.75641
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 2610.0,
          "high": 2620.34,
          "low": 2594.79,
          "close": 2601.78,
          "volume": 52849.5399,
          "close_time": 1748951999999,
          "quote_volume": 137875395.480216,
          "trades": 309953,
          "taker_buy_base": 24845.3252,
          "taker_buy_quote": 64828461.470384
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 2601.78,
          "high": 2655.38,
          "low": 2598.02,
          "close": 2623.58,
          "volume": 102211.9356,
          "close_time": 1748966399999,
          "quote_volume": 268623063.324986,
          "trades": 745306,
          "taker_buy_base": 54537.3887,
          "taker_buy_quote": 143366140.814908
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 2623.58,
          "high": 2628.57,
          "low": 2602.56,
          "close": 2625.16,
          "volume": 59674.1095,
          "close_time": 1748980799999,
          "quote_volume": 156160569.652644,
          "trades": 498766,
          "taker_buy_base": 30019.672,
          "taker_buy_quote": 78569638.354342
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 2625.19,
          "high": 2625.61,
          "low": 2575.0,
          "close": 2593.36,
          "volume": 57448.8615,
          "close_time": 1748995199999,
          "quote_volume": 149423925.73834,
          "trades": 432294,
          "taker_buy_base": 25343.4008,
          "taker_buy_quote": 65943872.929944
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2593.35,
          "high": 2640.83,
          "low": 2583.5,
          "close": 2627.9,
          "volume": 61798.9202,
          "close_time": 1749009599999,
          "quote_volume": 161632242.655094,
          "trades": 399319,
          "taker_buy_base": 29513.5937,
          "taker_buy_quote": 77237572.769292
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 2627.89,
          "high": 2644.77,
          "low": 2619.3,
          "close": 2627.74,
          "volume": 62938.1514,
          "close_time": 1749023999999,
          "quote_volume": 165482673.530373,
          "trades": 327615,
          "taker_buy_base": 30927.1956,
          "taker_buy_quote": 81333563.74534
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 2627.75,
          "high": 2650.0,
          "low": 2624.0,
          "close": 2624.4,
          "volume": 63468.9201,
          "close_time": 1749038399999,
          "quote_volume": 167421398.509041,
          "trades": 353098,
          "taker_buy_base": 34133.1209,
          "taker_buy_quote": 90046136.472949
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 2624.41,
          "high": 2679.88,
          "low": 2594.49,
          "close": 2667.93,
          "volume": 172701.2856,
          "close_time": 1749052799999,
          "quote_volume": 454716445.199389,
          "trades": 807559,
          "taker_buy_base": 92930.7871,
          "taker_buy_quote": 244822872.586731
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 2667.92,
          "high": 2669.59,
          "low": 2622.22,
          "close": 2623.72,
          "volume": 77307.5958,
          "close_time": 1749067199999,
          "quote_volume": 204518414.044556,
          "trades": 468379,
          "taker_buy_base": 39909.844,
          "taker_buy_quote": 105622536.278164
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 2623.72,
          "high": 2625.1,
          "low": 2599.11,
          "close": 2607.68,
          "volume": 64279.9483,
          "close_time": 1749081599999,
          "quote_volume": 167766432.746495,
          "trades": 398349,
          "taker_buy_base": 32952.0485,
          "taker_buy_quote": 86017347.024831
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2607.68,
          "high": 2632.47,
          "low": 2601.25,
          "close": 2624.99,
          "volume": 40676.0642,
          "close_time": 1749095999999,
          "quote_volume": 106442845.988936,
          "trades": 307804,
          "taker_buy_base": 19605.5997,
          "taker_buy_quote": 51309966.055822
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 2625.0,
          "high": 2634.46,
          "low": 2601.08,
          "close": 2604.08,
          "volume": 61524.8808,
          "close_time": 1749110399999,
          "quote_volume": 160906856.433812,
          "trades": 345079,
          "taker_buy_base": 31026.2591,
          "taker_buy_quote": 81128080.423201
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 2604.09,
          "high": 2613.72,
          "low": 2580.88,
          "close": 2608.01,
          "volume": 59838.8406,
          "close_time": 1749124799999,
          "quote_volume": 155638468.568923,
          "trades": 337611,
          "taker_buy_base": 29160.5183,
          "taker_buy_quote": 75858719.439804
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 2608.01,
          "high": 2640.86,
          "low": 2562.85,
          "close": 2589.43,
          "volume": 182112.4377,
          "close_time": 1749139199999,
          "quote_volume": 473711851.744599,
          "trades": 928081,
          "taker_buy_base": 91283.4646,
          "taker_buy_quote": 237463389.432074
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 2589.44,
          "high": 2591.59,
          "low": 2506.4,
          "close": 2528.96,
          "volume": 157136.102,
          "close_time": 1749153599999,
          "quote_volume": 401366262.673312,
          "trades": 929310,
          "taker_buy_base": 71604.4729,
          "taker_buy_quote": 182958185.056847
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 2528.96,
          "high": 2535.7,
          "low": 2391.66,
          "close": 2414.01,
          "volume": 307649.7091,
          "close_time": 1749167999999,
          "quote_volume": 749506454.491604,
          "trades": 1333321,
          "taker_buy_base": 135406.3767,
          "taker_buy_quote": 329620906.052979
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 2414.02,
          "high": 2457.12,
          "low": 2381.49,
          "close": 2455.71,
          "volume": 152999.571,
          "close_time": 1749182399999,
          "quote_volume": 370162471.178843,
          "trades": 717900,
          "taker_buy_base": 76305.2938,
          "taker_buy_quote": 184676773.63787
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 2455.7,
          "high": 2468.55,
          "low": 2446.68,
          "close": 2455.64,
          "volume": 89808.4824,
          "close_time": 1749196799999,
          "quote_volume": 220647002.42169,
          "trades": 443469,
          "taker_buy_base": 45261.2475,
          "taker_buy_quote": 111210343.650424
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 2455.64,
          "high": 2493.82,
          "low": 2454.01,
          "close": 2476.15,
          "volume": 74073.1256,
          "close_time": 1749211199999,
          "quote_volume": 183317496.140755,
          "trades": 444397,
          "taker_buy_base": 35217.9901,
          "taker_buy_quote": 87161543.325678
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 2476.15,
          "high": 2531.36,
          "low": 2466.45,
          "close": 2509.63,
          "volume": 148482.2253,
          "close_time": 1749225599999,
          "quote_volume": 371134622.461529,
          "trades": 796041,
          "taker_buy_base": 76086.3767,
          "taker_buy_quote": 190255328.255751
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 2509.62,
          "high": 2518.38,
          "low": 2483.22,
          "close": 2484.02,
          "volume": 70686.2465,
          "close_time": 1749239999999,
          "quote_volume": 176540719.643097,
          "trades": 552155,
          "taker_buy_base": 34232.2552,
          "taker_buy_quote": 85525183.816318
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 2484.02,
          "high": 2507.06,
          "low": 2472.71,
          "close": 2476.1,
          "volume": 42793.8466,
          "close_time": 1749254399999,
          "quote_volume": 106453725.93004,
          "trades": 292798,
          "taker_buy_base": 23482.8577,
          "taker_buy_quote": 58427953.81599
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 2476.1,
          "high": 2493.47,
          "low": 2457.0,
          "close": 2488.98,
          "volume": 53068.2557,
          "close_time": 1749268799999,
          "quote_volume": 131367610.22318,
          "trades": 363376,
          "taker_buy_base": 30712.7905,
          "taker_buy_quote": 76034575.173133
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 2488.99,
          "high": 2502.0,
          "low": 2480.0,
          "close": 2491.28,
          "volume": 46296.7577,
          "close_time": 1749283199999,
          "quote_volume": 115333949.658557,
          "trades": 207710,
          "taker_buy_base": 24678.8384,
          "taker_buy_quote": 61474968.014085
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 2491.27,
          "high": 2501.4,
          "low": 2482.11,
          "close": 2495.75,
          "volume": 29169.0092,
          "close_time": 1749297599999,
          "quote_volume": 72684064.070857,
          "trades": 182602,
          "taker_buy_base": 14746.6395,
          "taker_buy_quote": 36745912.877022
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 2495.76,
          "high": 2523.61,
          "low": 2492.81,
          "close": 2519.75,
          "volume": 56362.6484,
          "close_time": 1749311999999,
          "quote_volume": 141409090.54311,
          "trades": 315711,
          "taker_buy_base": 28780.0088,
          "taker_buy_quote": 72187573.507708
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 2519.75,
          "high": 2525.79,
          "low": 2506.69,
          "close": 2517.31,
          "volume": 41024.5351,
          "close_time": 1749326399999,
          "quote_volume": 103218411.904169,
          "trades": 270199,
          "taker_buy_base": 17483.0298,
          "taker_buy_quote": 43991292.829447
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 2517.3,
          "high": 2544.36,
          "low": 2517.3,
          "close": 2524.63,
          "volume": 38866.4682,
          "close_time": 1749340799999,
          "quote_volume": 98307675.905411,
          "trades": 247911,
          "taker_buy_base": 19212.0349,
          "taker_buy_quote": 48603149.576302
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2524.64,
          "high": 2525.92,
          "low": 2508.08,
          "close": 2511.72,
          "volume": 37219.908,
          "close_time": 1749355199999,
          "quote_volume": 93623236.571418,
          "trades": 203988,
          "taker_buy_base": 22203.2118,
          "taker_buy_quote": 55853183.204283
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 2511.72,
          "high": 2519.9,
          "low": 2508.32,
          "close": 2514.45,
          "volume": 20757.6078,
          "close_time": 1749369599999,
          "quote_volume": 52179940.010396,
          "trades": 137435,
          "taker_buy_base": 11199.3221,
          "taker_buy_quote": 28152805.631196
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 2514.45,
          "high": 2521.13,
          "low": 2490.58,
          "close": 2513.51,
          "volume": 56611.4709,
          "close_time": 1749383999999,
          "quote_volume": 141778423.53531,
          "trades": 255034,
          "taker_buy_base": 30643.0224,
          "taker_buy_quote": 76755309.709199
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 2513.5,
          "high": 2527.35,
          "low": 2500.21,
          "close": 2514.44,
          "volume": 40763.927,
          "close_time": 1749398399999,
          "quote_volume": 102427793.902876,
          "trades": 253733,
          "taker_buy_base": 20612.1397,
          "taker_buy_quote": 51796350.190137
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 2514.44,
          "high": 2540.5,
          "low": 2512.62,
          "close": 2532.56,
          "volume": 54196.2283,
          "close_time": 1749412799999,
          "quote_volume": 137059756.984184,
          "trades": 242632,
          "taker_buy_base": 24693.6742,
          "taker_buy_quote": 62448595.480996
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 2532.56,
          "high": 2548.63,
          "low": 2500.0,
          "close": 2509.83,
          "volume": 56925.5719,
          "close_time": 1749427199999,
          "quote_volume": 143447598.055471,
          "trades": 308353,
          "taker_buy_base": 25710.4171,
          "taker_buy_quote": 64788087.83463
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2509.84,
          "high": 2511.79,
          "low": 2482.15,
          "close": 2496.86,
          "volume": 64068.886,
          "close_time": 1749441599999,
          "quote_volume": 159963651.471659,
          "trades": 346053,
          "taker_buy_base": 32280.3168,
          "taker_buy_quote": 80591873.878701
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 2496.85,
          "high": 2496.85,
          "low": 2477.73,
          "close": 2491.77,
          "volume": 38565.8381,
          "close_time": 1749455999999,
          "quote_volume": 95918190.462343,
          "trades": 200549,
          "taker_buy_base": 17874.0651,
          "taker_buy_quote": 44459262.39794
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 2491.77,
          "high": 2547.17,
          "low": 2484.47,
          "close": 2541.79,
          "volume": 105670.6597,
          "close_time": 1749470399999,
          "quote_volume": 266653931.286451,
          "trades": 480966,
          "taker_buy_base": 56694.017,
          "taker_buy_quote": 143077952.434814
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 2541.78,
          "high": 2548.9,
          "low": 2509.94,
          "close": 2534.11,
          "volume": 85277.028,
          "close_time": 1749484799999,
          "quote_volume": 216085927.247781,
          "trades": 511442,
          "taker_buy_base": 43131.3883,
          "taker_buy_quote": 109295278.26706
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 2534.11,
          "high": 2590.0,
          "low": 2534.1,
          "close": 2580.59,
          "volume": 102931.886,
          "close_time": 1749499199999,
          "quote_volume": 264444389.051636,
          "trades": 534406,
          "taker_buy_base": 54633.6686,
          "taker_buy_quote": 140338362.269201
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 2580.58,
          "high": 2693.99,
          "low": 2575.72,
          "close": 2680.13,
          "volume": 172212.0047,
          "close_time": 1749513599999,
          "quote_volume": 455439664.81487,
          "trades": 823342,
          "taker_buy_base": 98966.54,
          "taker_buy_quote": 261754957.302141
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2680.13,
          "high": 2726.78,
          "low": 2675.16,
          "close": 2688.88,
          "volume": 195206.6267,
          "close_time": 1749527999999,
          "quote_volume": 526767303.503986,
          "trades": 793081,
          "taker_buy_base": 100152.3522,
          "taker_buy_quote": 270306029.067012
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 2688.89,
          "high": 2699.27,
          "low": 2655.61,
          "close": 2677.35,
          "volume": 105454.7733,
          "close_time": 1749542399999,
          "quote_volume": 282183009.26518,
          "trades": 469945,
          "taker_buy_base": 54028.5287,
          "taker_buy_quote": 144565025.720155
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 2677.36,
          "high": 2798.76,
          "low": 2670.0,
          "close": 2773.64,
          "volume": 225740.6996,
          "close_time": 1749556799999,
          "quote_volume": 617166736.444194,
          "trades": 864358,
          "taker_buy_base": 127877.5474,
          "taker_buy_quote": 349444179.419006
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 2773.64,
          "high": 2778.7,
          "low": 2690.0,
          "close": 2732.95,
          "volume": 268487.1119,
          "close_time": 1749571199999,
          "quote_volume": 736647820.171036,
          "trades": 1298789,
          "taker_buy_base": 139344.2234,
          "taker_buy_quote": 382384740.968608
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 2732.96,
          "high": 2806.0,
          "low": 2728.75,
          "close": 2773.68,
          "volume": 164966.529,
          "close_time": 1749585599999,
          "quote_volume": 455329573.42875,
          "trades": 826244,
          "taker_buy_base": 93509.4229,
          "taker_buy_quote": 258245475.122556
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 2773.69,
          "high": 2827.0,
          "low": 2734.93,
          "close": 2816.4,
          "volume": 178549.737,
          "close_time": 1749599999999,
          "quote_volume": 497560702.658922,
          "trades": 1025164,
          "taker_buy_base": 90436.4814,
          "taker_buy_quote": 252045525.028732
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2816.41,
          "high": 2834.86,
          "low": 2771.8,
          "close": 2791.06,
          "volume": 101757.4584,
          "close_time": 1749614399999,
          "quote_volume": 284589690.581268,
          "trades": 713816,
          "taker_buy_base": 43917.18,
          "taker_buy_quote": 122861924.989538
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 2791.07,
          "high": 2804.03,
          "low": 2780.15,
          "close": 2791.59,
          "volume": 63641.1196,
          "close_time": 1749628799999,
          "quote_volume": 177769744.874538,
          "trades": 420848,
          "taker_buy_base": 33839.9044,
          "taker_buy_quote": 94538549.132314
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 2791.6,
          "high": 2793.57,
          "low": 2754.0,
          "close": 2772.25,
          "volume": 77665.6327,
          "close_time": 1749643199999,
          "quote_volume": 215154434.083313,
          "trades": 462319,
          "taker_buy_base": 38201.6101,
          "taker_buy_quote": 105813870.771271
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 2772.26,
          "high": 2879.22,
          "low": 2764.1,
          "close": 2865.21,
          "volume": 303126.4741,
          "close_time": 1749657599999,
          "quote_volume": 854842572.711193,
          "trades": 1450066,
          "taker_buy_base": 157135.183,
          "taker_buy_quote": 443320958.851918
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 2865.2,
          "high": 2875.72,
          "low": 2801.5,
          "close": 2813.35,
          "volume": 187028.7991,
          "close_time": 1749671999999,
          "quote_volume": 530228027.643101,
          "trades": 1137386,
          "taker_buy_base": 85361.5291,
          "taker_buy_quote": 242054492.578957
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 2813.32,
          "high": 2831.21,
          "low": 2743.75,
          "close": 2771.61,
          "volume": 116991.4485,
          "close_time": 1749686399999,
          "quote_volume": 325601735.084353,
          "trades": 722471,
          "taker_buy_base": 51958.5347,
          "taker_buy_quote": 144674441.097368
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2771.6,
          "high": 2784.83,
          "low": 2746.49,
          "close": 2765.08,
          "volume": 90556.9862,
          "close_time": 1749700799999,
          "quote_volume": 250546023.368366,
          "trades": 607212,
          "taker_buy_base": 45506.2522,
          "taker_buy_quote": 125906443.769445
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 2765.08,
          "high": 2777.21,
          "low": 2733.68,
          "close": 2741.0,
          "volume": 83213.918,
          "close_time": 1749715199999,
          "quote_volume": 229409404.806993,
          "trades": 445214,
          "taker_buy_base": 41632.5656,
          "taker_buy_quote": 114819409.859034
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 2740.99,
          "high": 2762.11,
          "low": 2720.38,
          "close": 2729.8,
          "volume": 89210.6044,
          "close_time": 1749729599999,
          "quote_volume": 244711885.27456,
          "trades": 534060,
          "taker_buy_base": 46064.0246,
          "taker_buy_quote": 126406552.012659
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 2729.8,
          "high": 2773.21,
          "low": 2711.94,
          "close": 2719.79,
          "volume": 146462.3222,
          "close_time": 1749743999999,
          "quote_volume": 401867014.529488,
          "trades": 759223,
          "taker_buy_base": 74090.8102,
          "taker_buy_quote": 203326325.242476
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 2719.79,
          "high": 2771.0,
          "low": 2690.93,
          "close": 2695.0,
          "volume": 116051.0025,
          "close_time": 1749758399999,
          "quote_volume": 317204030.325213,
          "trades": 757309,
          "taker_buy_base": 55301.4744,
          "taker_buy_quote": 151258129.723608
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 2695.0,
          "high": 2703.6,
          "low": 2616.24,
          "close": 2642.65,
          "volume": 174098.5424,
          "close_time": 1749772799999,
          "quote_volume": 461895202.792908,
          "trades": 1069979,
          "taker_buy_base": 81207.6024,
          "taker_buy_quote": 215352224.991936
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 2642.66,
          "high": 2645.45,
          "low": 2436.98,
          "close": 2514.33,
          "volume": 583148.633,
          "close_time": 1749787199999,
          "quote_volume": 1465525148.158831,
          "trades": 2427549,
          "taker_buy_base": 261913.0207,
          "taker_buy_quote": 657979100.545148
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 2514.32,
          "high": 2542.26,
          "low": 2492.0,
          "close": 2526.45,
          "volume": 161519.4877,
          "close_time": 1749801599999,
          "quote_volume": 406552841.521736,
          "trades": 760542,
          "taker_buy_base": 82834.2941,
          "taker_buy_quote": 208554178.355871
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 2526.46,
          "high": 2545.55,
          "low": 2506.84,
          "close": 2545.4,
          "volume": 115082.6187,
          "close_time": 1749815999999,
          "quote_volume": 290703448.29106,
          "trades": 656943,
          "taker_buy_base": 57847.8324,
          "taker_buy_quote": 146144920.680462
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 2545.41,
          "high": 2563.24,
          "low": 2502.9,
          "close": 2551.27,
          "volume": 167730.5337,
          "close_time": 1749830399999,
          "quote_volume": 426159672.791312,
          "trades": 954054,
          "taker_buy_base": 82336.5113,
          "taker_buy_quote": 209196779.283721
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 2551.28,
          "high": 2585.2,
          "low": 2510.0,
          "close": 2527.72,
          "volume": 118497.7656,
          "close_time": 1749844799999,
          "quote_volume": 301154443.955853,
          "trades": 857382,
          "taker_buy_base": 56673.5675,
          "taker_buy_quote": 144107106.140104
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 2527.72,
          "high": 2583.24,
          "low": 2524.19,
          "close": 2579.19,
          "volume": 56197.2585,
          "close_time": 1749859199999,
          "quote_volume": 143801340.843362,
          "trades": 369833,
          "taker_buy_base": 28478.9094,
          "taker_buy_quote": 72883984.083992
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 2579.19,
          "high": 2579.43,
          "low": 2547.03,
          "close": 2548.76,
          "volume": 64282.3801,
          "close_time": 1749873599999,
          "quote_volume": 164645538.586868,
          "trades": 333129,
          "taker_buy_base": 34401.6797,
          "taker_buy_quote": 88106662.871355
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 2548.76,
          "high": 2556.62,
          "low": 2525.72,
          "close": 2537.5,
          "volume": 36813.2957,
          "close_time": 1749887999999,
          "quote_volume": 93686340.512454,
          "trades": 208246,
          "taker_buy_base": 15791.297,
          "taker_buy_quote": 40197007.545036
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 2537.5,
          "high": 2539.79,
          "low": 2518.51,
          "close": 2538.52,
          "volume": 40689.0778,
          "close_time": 1749902399999,
          "quote_volume": 102959516.859707,
          "trades": 239237,
          "taker_buy_base": 20940.7772,
          "taker_buy_quote": 52993479.891062
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 2538.51,
          "high": 2546.19,
          "low": 2504.95,
          "close": 2519.42,
          "volume": 56895.4673,
          "close_time": 1749916799999,
          "quote_volume": 143760482.29633,
          "trades": 341958,
          "taker_buy_base": 25318.145,
          "taker_buy_quote": 63980219.725127
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 2519.41,
          "high": 2526.11,
          "low": 2488.72,
          "close": 2507.5,
          "volume": 88407.3102,
          "close_time": 1749931199999,
          "quote_volume": 221542716.69063,
          "trades": 539431,
          "taker_buy_base": 39109.7394,
          "taker_buy_quote": 98019661.205052
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 2507.5,
          "high": 2540.19,
          "low": 2496.58,
          "close": 2530.76,
          "volume": 44351.3967,
          "close_time": 1749945599999,
          "quote_volume": 111805391.514118,
          "trades": 326957,
          "taker_buy_base": 19727.7989,
          "taker_buy_quote": 49736275.857294
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 2530.77,
          "high": 2540.99,
          "low": 2524.77,
          "close": 2530.1,
          "volume": 26111.501,
          "close_time": 1749959999999,
          "quote_volume": 66148569.496185,
          "trades": 187360,
          "taker_buy_base": 12030.1577,
          "taker_buy_quote": 30476767.837529
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 2530.11,
          "high": 2553.08,
          "low": 2522.54,
          "close": 2528.61,
          "volume": 46103.4273,
          "close_time": 1749974399999,
          "quote_volume": 116994314.416412,
          "trades": 220540,
          "taker_buy_base": 23421.5628,
          "taker_buy_quote": 59455243.158876
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 2528.61,
          "high": 2529.97,
          "low": 2508.45,
          "close": 2516.1,
          "volume": 40898.7941,
          "close_time": 1749988799999,
          "quote_volume": 102958378.151689,
          "trades": 239246,
          "taker_buy_base": 22035.4025,
          "taker_buy_quote": 55473817.331806
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 2516.1,
          "high": 2554.96,
          "low": 2516.0,
          "close": 2541.81,
          "volume": 63323.117,
          "close_time": 1750003199999,
          "quote_volume": 160757908.241212,
          "trades": 367316,
          "taker_buy_base": 34906.5811,
          "taker_buy_quote": 88634576.810581
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 2541.81,
          "high": 2559.51,
          "low": 2531.09,
          "close": 2536.79,
          "volume": 44829.9693,
          "close_time": 1750017599999,
          "quote_volume": 114113870.048445,
          "trades": 294991,
          "taker_buy_base": 24263.2504,
          "taker_buy_quote": 61782651.901432
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 2536.79,
          "high": 2549.96,
          "low": 2492.0,
          "close": 2547.61,
          "volume": 78434.8537,
          "close_time": 1750031999999,
          "quote_volume": 197769696.41368,
          "trades": 537036,
          "taker_buy_base": 36595.4528,
          "taker_buy_quote": 92267661.323492
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 2547.62,
          "high": 2579.0,
          "low": 2514.85,
          "close": 2568.25,
          "volume": 87899.7186,
          "close_time": 1750046399999,
          "quote_volume": 224507576.769607,
          "trades": 527739,
          "taker_buy_base": 42242.2215,
          "taker_buy_quote": 107911142.247969
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 2568.25,
          "high": 2638.5,
          "low": 2566.61,
          "close": 2628.68,
          "volume": 125755.977,
          "close_time": 1750060799999,
          "quote_volume": 327880485.130235,
          "trades": 531858,
          "taker_buy_base": 69479.3735,
          "taker_buy_quote": 181142689.530383
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 2628.69,
          "high": 2633.8,
          "low": 2592.6,
          "close": 2617.01,
          "volume": 85218.9976,
          "close_time": 1750075199999,
          "quote_volume": 223153777.996189,
          "trades": 385940,
          "taker_buy_base": 44277.7275,
          "taker_buy_quote": 115971939.937372
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 2617.01,
          "high": 2657.9,
          "low": 2604.7,
          "close": 2632.25,
          "volume": 113016.5695,
          "close_time": 1750089599999,
          "quote_volume": 297302120.53052,
          "trades": 659472,
          "taker_buy_base": 59749.8481,
          "taker_buy_quote": 157178949.362307
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 2632.24,
          "high": 2670.56,
          "low": 2627.62,
          "close": 2660.53,
          "volume": 79211.7335,
          "close_time": 1750103999999,
          "quote_volume": 209713333.277413,
          "trades": 437250,
          "taker_buy_base": 42623.2103,
          "taker_buy_quote": 112881762.807197
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 2660.54,
          "high": 2680.34,
          "low": 2535.0,
          "close": 2544.17,
          "volume": 189326.9918,
          "close_time": 1750118399999,
          "quote_volume": 492089468.767742,
          "trades": 891926,
          "taker_buy_base": 90589.9492,
          "taker_buy_quote": 235598235.262252
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 2544.17,
          "high": 2618.6,
          "low": 2524.54,
          "close": 2607.4,
          "volume": 134766.9166,
          "close_time": 1750132799999,
          "quote_volume": 346964608.415122,
          "trades": 785773,
          "taker_buy_base": 74744.7808,
          "taker_buy_quote": 192491742.445747
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 2607.4,
          "high": 2610.49,
          "low": 2570.24,
          "close": 2582.26,
          "volume": 71480.3659,
          "close_time": 1750147199999,
          "quote_volume": 184844563.454227,
          "trades": 450690,
          "taker_buy_base": 34263.5994,
          "taker_buy_quote": 88613754.317111
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 2582.25,
          "high": 2585.47,
          "low": 2541.6,
          "close": 2552.19,
          "volume": 94184.3788,
          "close_time": 1750161599999,
          "quote_volume": 241136976.904978,
          "trades": 453213,
          "taker_buy_base": 46676.2886,
          "taker_buy_quote": 119510757.742957
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 2552.18,
          "high": 2567.97,
          "low": 2482.53,
          "close": 2499.0,
          "volume": 163583.0522,
          "close_time": 1750175999999,
          "quote_volume": 413451570.567561,
          "trades": 795211,
          "taker_buy_base": 76219.6155,
          "taker_buy_quote": 192761873.660865
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 2499.01,
          "high": 2543.75,
          "low": 2453.8,
          "close": 2528.36,
          "volume": 178174.7294,
          "close_time": 1750190399999,
          "quote_volume": 443497316.451389,
          "trades": 1050548,
          "taker_buy_base": 91265.8459,
          "taker_buy_quote": 227215706.545894
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 2528.36,
          "high": 2534.36,
          "low": 2492.07,
          "close": 2509.95,
          "volume": 73740.9652,
          "close_time": 1750204799999,
          "quote_volume": 185411951.300539,
          "trades": 481695,
          "taker_buy_base": 36366.0802,
          "taker_buy_quote": 91443891.952905
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 2509.95,
          "high": 2536.82,
          "low": 2504.55,
          "close": 2527.95,
          "volume": 53251.4578,
          "close_time": 1750219199999,
          "quote_volume": 134325797.736149,
          "trades": 374490,
          "taker_buy_base": 27505.2449,
          "taker_buy_quote": 69392463.076233
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 2527.96,
          "high": 2546.91,
          "low": 2517.82,
          "close": 2533.55,
          "volume": 43397.4947,
          "close_time": 1750233599999,
          "quote_volume": 109882214.217986,
          "trades": 284036,
          "taker_buy_base": 22330.8505,
          "taker_buy_quote": 56552286.635781
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 2533.54,
          "high": 2548.42,
          "low": 2488.27,
          "close": 2513.86,
          "volume": 74243.8829,
          "close_time": 1750247999999,
          "quote_volume": 186847528.610113,
          "trades": 437581,
          "taker_buy_base": 34875.8206,
          "taker_buy_quote": 87795661.074446
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 2513.86,
          "high": 2538.7,
          "low": 2465.78,
          "close": 2508.96,
          "volume": 143304.8759,
          "close_time": 1750262399999,
          "quote_volume": 358788507.05893,
          "trades": 901440,
          "taker_buy_base": 69657.0665,
          "taker_buy_quote": 174489116.314612
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 2508.96,
          "high": 2519.37,
          "low": 2467.12,
          "close": 2492.42,
          "volume": 125864.4019,
          "close_time": 1750276799999,
          "quote_volume": 313822069.030239,
          "trades": 862654,
          "taker_buy_base": 62007.0595,
          "taker_buy_quote": 154661970.155108
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 2492.42,
          "high": 2537.48,
          "low": 2482.7,
          "close": 2525.0,
          "volume": 64470.0686,
          "close_time": 1750291199999,
          "quote_volume": 162510897.817509,
          "trades": 383611,
          "taker_buy_base": 34005.7531,
          "taker_buy_quote": 85722836.857196
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 2525.0,
          "high": 2546.91,
          "low": 2506.2,
          "close": 2525.43,
          "volume": 50666.9692,
          "close_time": 1750305599999,
          "quote_volume": 127886802.22061,
          "trades": 318743,
          "taker_buy_base": 26712.1056,
          "taker_buy_quote": 67456301.586711
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 2525.44,
          "high": 2531.23,
          "low": 2514.44,
          "close": 2518.99,
          "volume": 25325.6687,
          "close_time": 1750319999999,
          "quote_volume": 63893382.35138,
          "trades": 195902,
          "taker_buy_base": 11609.226,
          "taker_buy_quote": 29283832.78176
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 2518.99,
          "high": 2544.81,
          "low": 2518.99,
          "close": 2531.83,
          "volume": 42387.306,
          "close_time": 1750334399999,
          "quote_volume": 107373339.336152,
          "trades": 239558,
          "taker_buy_base": 19933.8138,
          "taker_buy_quote": 50507542.244947
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 2531.82,
          "high": 2536.83,
          "low": 2490.0,
          "close": 2492.97,
          "volume": 55400.4016,
          "close_time": 1750348799999,
          "quote_volume": 139030380.035827,
          "trades": 350782,
          "taker_buy_base": 24550.516,
          "taker_buy_quote": 61626688.348202
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 2492.97,
          "high": 2523.0,
          "low": 2485.03,
          "close": 2504.87,
          "volume": 39512.2462,
          "close_time": 1750363199999,
          "quote_volume": 98975865.875864,
          "trades": 305246,
          "taker_buy_base": 20098.8119,
          "taker_buy_quote": 50352514.794542
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 2504.87,
          "high": 2532.0,
          "low": 2502.99,
          "close": 2521.12,
          "volume": 39353.4673,
          "close_time": 1750377599999,
          "quote_volume": 99091463.19056,
          "trades": 257096,
          "taker_buy_base": 19227.3392,
          "taker_buy_quote": 48419041.7242
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 2521.13,
          "high": 2531.49,
          "low": 2512.45,
          "close": 2517.19,
          "volume": 31393.7018,
          "close_time": 1750391999999,
          "quote_volume": 79194930.865238,
          "trades": 178336,
          "taker_buy_base": 15921.49,
          "taker_buy_quote": 40163915.868377
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 2517.2,
          "high": 2550.44,
          "low": 2503.64,
          "close": 2549.64,
          "volume": 51587.8045,
          "close_time": 1750406399999,
          "quote_volume": 130443686.993966,
          "trades": 244894,
          "taker_buy_base": 27570.391,
          "taker_buy_quote": 69756553.596618
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 2549.64,
          "high": 2569.0,
          "low": 2541.03,
          "close": 2549.65,
          "volume": 67594.7504,
          "close_time": 1750420799999,
          "quote_volume": 172695920.050421,
          "trades": 350309,
          "taker_buy_base": 32486.8593,
          "taker_buy_quote": 82998424.97458
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 2549.64,
          "high": 2559.55,
          "low": 2487.56,
          "close": 2493.78,
          "volume": 121310.6626,
          "close_time": 1750435199999,
          "quote_volume": 304952874.544289,
          "trades": 652470,
          "taker_buy_base": 49910.5328,
          "taker_buy_quote": 125547416.836128
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 2493.78,
          "high": 2496.2,
          "low": 2367.36,
          "close": 2414.85,
          "volume": 287925.9928,
          "close_time": 1750449599999,
          "quote_volume": 698475996.98334,
          "trades": 1268145,
          "taker_buy_base": 126215.9479,
          "taker_buy_quote": 306046129.064472
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 2414.84,
          "high": 2437.6,
          "low": 2381.96,
          "close": 2406.49,
          "volume": 72214.9114,
          "close_time": 1750463999999,
          "quote_volume": 174073699.745455,
          "trades": 481448,
          "taker_buy_base": 31680.2861,
          "taker_buy_quote": 76375445.696425
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 2406.49,
          "high": 2432.11,
          "low": 2395.99,
          "close": 2425.59,
          "volume": 40790.6059,
          "close_time": 1750478399999,
          "quote_volume": 98691932.349678,
          "trades": 247416,
          "taker_buy_base": 20134.8753,
          "taker_buy_quote": 48727407.670145
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 2425.59,
          "high": 2428.41,
          "low": 2419.0,
          "close": 2426.85,
          "volume": 20369.1082,
          "close_time": 1750492799999,
          "quote_volume": 49366821.54104,
          "trades": 117449,
          "taker_buy_base": 9743.9993,
          "taker_buy_quote": 23612994.206572
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 2426.85,
          "high": 2448.8,
          "low": 2423.51,
          "close": 2442.75,
          "volume": 51774.242,
          "close_time": 1750507199999,
          "quote_volume": 126210342.260849,
          "trades": 218967,
          "taker_buy_base": 21089.7934,
          "taker_buy_quote": 51423496.203374
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 2442.75,
          "high": 2445.2,
          "low": 2412.29,
          "close": 2423.59,
          "volume": 49701.538,
          "close_time": 1750521599999,
          "quote_volume": 120574172.196792,
          "trades": 349232,
          "taker_buy_base": 20998.7078,
          "taker_buy_quote": 50944272.4193
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 2423.59,
          "high": 2428.23,
          "low": 2382.25,
          "close": 2384.76,
          "volume": 59605.916,
          "close_time": 1750535999999,
          "quote_volume": 143090024.325337,
          "trades": 439120,
          "taker_buy_base": 30255.413,
          "taker_buy_quote": 72614906.981276
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 2384.76,
          "high": 2409.42,
          "low": 2216.0,
          "close": 2295.73,
          "volume": 274542.4539,
          "close_time": 1750550399999,
          "quote_volume": 629731405.904948,
          "trades": 1453374,
          "taker_buy_base": 121313.2221,
          "taker_buy_quote": 278254723.612755
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 2295.72,
          "high": 2314.48,
          "low": 2246.25,
          "close": 2264.58,
          "volume": 166578.0486,
          "close_time": 1750564799999,
          "quote_volume": 379655105.099376,
          "trades": 1165065,
          "taker_buy_base": 78425.4267,
          "taker_buy_quote": 178842898.945491
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 2264.58,
          "high": 2298.22,
          "low": 2261.93,
          "close": 2270.68,
          "volume": 57009.1072,
          "close_time": 1750579199999,
          "quote_volume": 130130217.047792,
          "trades": 436040,
          "taker_buy_base": 30056.1612,
          "taker_buy_quote": 68605629.860846
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 2270.69,
          "high": 2280.0,
          "low": 2236.05,
          "close": 2273.0,
          "volume": 72607.0,
          "close_time": 1750593599999,
          "quote_volume": 164071470.133647,
          "trades": 574252,
          "taker_buy_base": 31605.0479,
          "taker_buy_quote": 71440528.102396
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 2273.0,
          "high": 2287.0,
          "low": 2156.21,
          "close": 2174.91,
          "volume": 292034.3633,
          "close_time": 1750607999999,
          "quote_volume": 642506911.636996,
          "trades": 1341642,
          "taker_buy_base": 143571.5418,
          "taker_buy_quote": 315739965.311796
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 2174.9,
          "high": 2219.95,
          "low": 2170.8,
          "close": 2183.78,
          "volume": 89014.7447,
          "close_time": 1750622399999,
          "quote_volume": 194801688.372678,
          "trades": 704540,
          "taker_buy_base": 43882.446,
          "taker_buy_quote": 96066829.115145
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 2183.79,
          "high": 2237.23,
          "low": 2111.89,
          "close": 2227.7,
          "volume": 162912.5657,
          "close_time": 1750636799999,
          "quote_volume": 354217048.012539,
          "trades": 982184,
          "taker_buy_base": 82678.837,
          "taker_buy_quote": 180022052.383806
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 2227.7,
          "high": 2260.42,
          "low": 2222.3,
          "close": 2234.68,
          "volume": 68795.3555,
          "close_time": 1750651199999,
          "quote_volume": 154006577.777329,
          "trades": 435739,
          "taker_buy_base": 34194.7633,
          "taker_buy_quote": 76576284.03407
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 2234.67,
          "high": 2275.67,
          "low": 2227.89,
          "close": 2258.88,
          "volume": 70994.6973,
          "close_time": 1750665599999,
          "quote_volume": 159643605.356454,
          "trades": 380197,
          "taker_buy_base": 36342.9426,
          "taker_buy_quote": 81732983.165695
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 2258.87,
          "high": 2274.7,
          "low": 2238.68,
          "close": 2253.37,
          "volume": 49645.3616,
          "close_time": 1750679999999,
          "quote_volume": 111901026.848054,
          "trades": 331358,
          "taker_buy_base": 22354.1663,
          "taker_buy_quote": 50402951.517103
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 2253.38,
          "high": 2313.53,
          "low": 2232.45,
          "close": 2248.54,
          "volume": 136331.6908,
          "close_time": 1750694399999,
          "quote_volume": 310558088.163789,
          "trades": 949123,
          "taker_buy_base": 68205.55,
          "taker_buy_quote": 155461516.956967
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 2248.53,
          "high": 2325.16,
          "low": 2188.0,
          "close": 2312.77,
          "volume": 220903.2916,
          "close_time": 1750708799999,
          "quote_volume": 500022166.730292,
          "trades": 1316664,
          "taker_buy_base": 106243.0946,
          "taker_buy_quote": 240501854.781595
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 2312.77,
          "high": 2438.68,
          "low": 2303.79,
          "close": 2411.66,
          "volume": 197913.4035,
          "close_time": 1750723199999,
          "quote_volume": 471408056.151195,
          "trades": 1064226,
          "taker_buy_base": 99783.8294,
          "taker_buy_quote": 237706656.907836
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 2411.66,
          "high": 2418.09,
          "low": 2389.31,
          "close": 2398.51,
          "volume": 77312.5382,
          "close_time": 1750737599999,
          "quote_volume": 185713390.422503,
          "trades": 430838,
          "taker_buy_base": 36721.6897,
          "taker_buy_quote": 88239475.03987
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 2398.51,
          "high": 2434.82,
          "low": 2391.2,
          "close": 2393.31,
          "volume": 82496.9021,
          "close_time": 1750751999999,
          "quote_volume": 199003510.686874,
          "trades": 478703,
          "taker_buy_base": 40040.5763,
          "taker_buy_quote": 96613308.784368
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 2393.31,
          "high": 2449.14,
          "low": 2376.11,
          "close": 2409.44,
          "volume": 111376.6709,
          "close_time": 1750766399999,
          "quote_volume": 268391334.288212,
          "trades": 579072,
          "taker_buy_base": 55551.2023,
          "taker_buy_quote": 133891730.219458
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 2409.44,
          "high": 2454.73,
          "low": 2402.89,
          "close": 2438.1,
          "volume": 105117.6792,
          "close_time": 1750780799999,
          "quote_volume": 255136087.432722,
          "trades": 734695,
          "taker_buy_base": 54645.0507,
          "taker_buy_quote": 132675757.307109
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 2438.11,
          "high": 2482.04,
          "low": 2417.22,
          "close": 2434.24,
          "volume": 105632.5355,
          "close_time": 1750795199999,
          "quote_volume": 259089653.414572,
          "trades": 648537,
          "taker_buy_base": 51385.5131,
          "taker_buy_quote": 126080688.771318
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 2434.23,
          "high": 2450.41,
          "low": 2430.7,
          "close": 2448.45,
          "volume": 34824.3362,
          "close_time": 1750809599999,
          "quote_volume": 84988629.849959,
          "trades": 261511,
          "taker_buy_base": 17158.6481,
          "taker_buy_quote": 41877044.185644
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 2448.46,
          "high": 2468.69,
          "low": 2436.62,
          "close": 2444.38,
          "volume": 42639.6986,
          "close_time": 1750823999999,
          "quote_volume": 104660201.512978,
          "trades": 364420,
          "taker_buy_base": 21562.7406,
          "taker_buy_quote": 52927307.955055
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 2444.38,
          "high": 2450.66,
          "low": 2424.21,
          "close": 2444.54,
          "volume": 44534.8769,
          "close_time": 1750838399999,
          "quote_volume": 108565634.436868,
          "trades": 267765,
          "taker_buy_base": 19889.6669,
          "taker_buy_quote": 48501815.495737
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 2444.55,
          "high": 2448.47,
          "low": 2407.63,
          "close": 2428.95,
          "volume": 83084.6157,
          "close_time": 1750852799999,
          "quote_volume": 201687242.582381,
          "trades": 438047,
          "taker_buy_base": 38995.5448,
          "taker_buy_quote": 94703379.147694
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 2428.96,
          "high": 2446.59,
          "low": 2389.69,
          "close": 2405.68,
          "volume": 141883.7007,
          "close_time": 1750867199999,
          "quote_volume": 343457679.506224,
          "trades": 872916,
          "taker_buy_base": 69720.2218,
          "taker_buy_quote": 168873186.87114
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 2405.69,
          "high": 2440.0,
          "low": 2401.37,
          "close": 2432.79,
          "volume": 61107.3493,
          "close_time": 1750881599999,
          "quote_volume": 147988400.82431,
          "trades": 506106,
          "taker_buy_base": 32950.1346,
          "taker_buy_quote": 79828864.314116
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 2432.79,
          "high": 2454.98,
          "low": 2408.02,
          "close": 2418.49,
          "volume": 41644.4975,
          "close_time": 1750895999999,
          "quote_volume": 101214948.84367,
          "trades": 327666,
          "taker_buy_base": 23399.6895,
          "taker_buy_quote": 56910455.935997
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 2418.5,
          "high": 2520.92,
          "low": 2416.99,
          "close": 2488.78,
          "volume": 136035.3947,
          "close_time": 1750910399999,
          "quote_volume": 336797262.789766,
          "trades": 694543,
          "taker_buy_base": 72999.6664,
          "taker_buy_quote": 181211499.884479
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 2488.79,
          "high": 2500.56,
          "low": 2467.14,
          "close": 2489.89,
          "volume": 52296.5835,
          "close_time": 1750924799999,
          "quote_volume": 129877722.197382,
          "trades": 362122,
          "taker_buy_base": 28326.9172,
          "taker_buy_quote": 70357422.167484
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 2489.88,
          "high": 2500.4,
          "low": 2440.0,
          "close": 2450.36,
          "volume": 65119.1136,
          "close_time": 1750939199999,
          "quote_volume": 160759557.673919,
          "trades": 393765,
          "taker_buy_base": 29178.8648,
          "taker_buy_quote": 72033939.230523
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 2450.35,
          "high": 2459.49,
          "low": 2409.51,
          "close": 2433.03,
          "volume": 111170.2777,
          "close_time": 1750953599999,
          "quote_volume": 270644533.284597,
          "trades": 697018,
          "taker_buy_base": 54103.8866,
          "taker_buy_quote": 131762175.704166
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 2433.04,
          "high": 2442.91,
          "low": 2418.2,
          "close": 2435.87,
          "volume": 40389.0057,
          "close_time": 1750967999999,
          "quote_volume": 98090325.970068,
          "trades": 392858,
          "taker_buy_base": 18884.2522,
          "taker_buy_quote": 45882874.322822
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 2435.86,
          "high": 2457.32,
          "low": 2394.32,
          "close": 2415.96,
          "volume": 58693.6509,
          "close_time": 1750982399999,
          "quote_volume": 142141355.668333,
          "trades": 438620,
          "taker_buy_base": 31430.4343,
          "taker_buy_quote": 76136383.349084
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 2415.96,
          "high": 2448.84,
          "low": 2382.53,
          "close": 2446.97,
          "volume": 77786.3549,
          "close_time": 1750996799999,
          "quote_volume": 188115961.204724,
          "trades": 339031,
          "taker_buy_base": 30692.545,
          "taker_buy_quote": 74274578.426932
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 2446.98,
          "high": 2459.53,
          "low": 2434.63,
          "close": 2442.31,
          "volume": 73097.8158,
          "close_time": 1751011199999,
          "quote_volume": 178573807.135571,
          "trades": 273167,
          "taker_buy_base": 24420.7576,
          "taker_buy_quote": 59708385.340894
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 2442.3,
          "high": 2463.54,
          "low": 2435.25,
          "close": 2447.25,
          "volume": 65938.1952,
          "close_time": 1751025599999,
          "quote_volume": 161512671.966823,
          "trades": 320941,
          "taker_buy_base": 27944.4734,
          "taker_buy_quote": 68483118.319054
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 2447.25,
          "high": 2456.92,
          "low": 2414.15,
          "close": 2438.25,
          "volume": 67273.5894,
          "close_time": 1751039999999,
          "quote_volume": 163525301.11061,
          "trades": 464044,
          "taker_buy_base": 32712.0909,
          "taker_buy_quote": 79530157.021303
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 2438.26,
          "high": 2449.44,
          "low": 2388.29,
          "close": 2412.67,
          "volume": 58701.6025,
          "close_time": 1751054399999,
          "quote_volume": 141624228.566117,
          "trades": 497415,
          "taker_buy_base": 26611.1761,
          "taker_buy_quote": 64190974.50815
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 2412.67,
          "high": 2429.47,
          "low": 2411.54,
          "close": 2423.17,
          "volume": 38677.2082,
          "close_time": 1751068799999,
          "quote_volume": 93672841.564575,
          "trades": 217879,
          "taker_buy_base": 21285.185,
          "taker_buy_quote": 51549854.072294
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 2423.17,
          "high": 2423.91,
          "low": 2405.81,
          "close": 2420.93,
          "volume": 22573.1079,
          "close_time": 1751083199999,
          "quote_volume": 54565146.408931,
          "trades": 156624,
          "taker_buy_base": 12156.6495,
          "taker_buy_quote": 29387847.35495
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 2420.93,
          "high": 2433.86,
          "low": 2417.86,
          "close": 2431.76,
          "volume": 25863.0167,
          "close_time": 1751097599999,
          "quote_volume": 62713426.595913,
          "trades": 107862,
          "taker_buy_base": 11539.9437,
          "taker_buy_quote": 27992937.698398
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 2431.77,
          "high": 2432.44,
          "low": 2419.65,
          "close": 2427.42,
          "volume": 35720.7253,
          "close_time": 1751111999999,
          "quote_volume": 86623040.855926,
          "trades": 112288,
          "taker_buy_base": 13228.9186,
          "taker_buy_quote": 32076907.002809
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 2427.42,
          "high": 2443.0,
          "low": 2420.0,
          "close": 2436.09,
          "volume": 23960.841,
          "close_time": 1751126399999,
          "quote_volume": 58176286.121143,
          "trades": 130928,
          "taker_buy_base": 12907.3985,
          "taker_buy_quote": 31343823.96422
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 2436.1,
          "high": 2447.8,
          "low": 2431.64,
          "close": 2433.22,
          "volume": 33334.2293,
          "close_time": 1751140799999,
          "quote_volume": 81262560.820537,
          "trades": 217573,
          "taker_buy_base": 17944.3943,
          "taker_buy_quote": 43744137.427791
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 2433.21,
          "high": 2442.21,
          "low": 2427.44,
          "close": 2435.62,
          "volume": 14363.0657,
          "close_time": 1751155199999,
          "quote_volume": 34970443.146498,
          "trades": 130381,
          "taker_buy_base": 7332.7089,
          "taker_buy_quote": 17856232.795974
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 2435.62,
          "high": 2442.77,
          "low": 2424.65,
          "close": 2427.86,
          "volume": 21222.2303,
          "close_time": 1751169599999,
          "quote_volume": 51630396.739176,
          "trades": 127952,
          "taker_buy_base": 11564.6873,
          "taker_buy_quote": 28144251.27015
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 2427.87,
          "high": 2440.5,
          "low": 2426.64,
          "close": 2440.5,
          "volume": 14615.4811,
          "close_time": 1751183999999,
          "quote_volume": 35585700.605147,
          "trades": 96605,
          "taker_buy_base": 6916.4175,
          "taker_buy_quote": 16839713.469371
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 2440.51,
          "high": 2463.88,
          "low": 2438.33,
          "close": 2462.25,
          "volume": 54997.0646,
          "close_time": 1751198399999,
          "quote_volume": 134866121.659253,
          "trades": 237470,
          "taker_buy_base": 29072.3225,
          "taker_buy_quote": 71303739.413561
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 2462.24,
          "high": 2463.48,
          "low": 2432.88,
          "close": 2436.68,
          "volume": 38138.631,
          "close_time": 1751212799999,
          "quote_volume": 93354530.245463,
          "trades": 199883,
          "taker_buy_base": 16294.3734,
          "taker_buy_quote": 39890286.206669
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 2436.69,
          "high": 2442.55,
          "low": 2429.58,
          "close": 2437.96,
          "volume": 21035.621,
          "close_time": 1751227199999,
          "quote_volume": 51262971.555953,
          "trades": 129139,
          "taker_buy_base": 8332.6669,
          "taker_buy_quote": 20307609.051963
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 2437.97,
          "high": 2525.0,
          "low": 2412.0,
          "close": 2500.09,
          "volume": 134282.7777,
          "close_time": 1751241599999,
          "quote_volume": 333629701.171842,
          "trades": 579658,
          "taker_buy_base": 75094.3357,
          "taker_buy_quote": 186606390.250219
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 2500.09,
          "high": 2524.3,
          "low": 2495.17,
          "close": 2499.21,
          "volume": 79654.3745,
          "close_time": 1751255999999,
          "quote_volume": 199823421.550914,
          "trades": 356438,
          "taker_buy_base": 42033.8992,
          "taker_buy_quote": 105437368.078963
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 2499.2,
          "high": 2505.31,
          "low": 2456.37,
          "close": 2480.59,
          "volume": 66271.4295,
          "close_time": 1751270399999,
          "quote_volume": 164508055.342503,
          "trades": 312042,
          "taker_buy_base": 29956.0485,
          "taker_buy_quote": 74367092.541819
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 2480.6,
          "high": 2486.64,
          "low": 2446.68,
          "close": 2458.52,
          "volume": 59663.3951,
          "close_time": 1751284799999,
          "quote_volume": 146866196.692674,
          "trades": 298595,
          "taker_buy_base": 30677.355,
          "taker_buy_quote": 75518739.415947
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 2458.51,
          "high": 2488.0,
          "low": 2431.0,
          "close": 2474.78,
          "volume": 95201.2301,
          "close_time": 1751299199999,
          "quote_volume": 234139186.004178,
          "trades": 561927,
          "taker_buy_base": 48624.3327,
          "taker_buy_quote": 119629811.219515
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 2474.77,
          "high": 2518.49,
          "low": 2461.88,
          "close": 2515.71,
          "volume": 85849.3761,
          "close_time": 1751313599999,
          "quote_volume": 213639296.350697,
          "trades": 510210,
          "taker_buy_base": 47429.4785,
          "taker_buy_quote": 118099725.892023
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 2515.71,
          "high": 2522.17,
          "low": 2482.54,
          "close": 2485.47,
          "volume": 53815.9087,
          "close_time": 1751327999999,
          "quote_volume": 134539841.983831,
          "trades": 294140,
          "taker_buy_base": 26135.9877,
          "taker_buy_quote": 65364883.069496
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 2485.47,
          "high": 2500.8,
          "low": 2477.44,
          "close": 2485.42,
          "volume": 35064.2225,
          "close_time": 1751342399999,
          "quote_volume": 87268734.352365,
          "trades": 212941,
          "taker_buy_base": 15703.9187,
          "taker_buy_quote": 39088690.170448
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 2485.43,
          "high": 2485.91,
          "low": 2445.45,
          "close": 2465.03,
          "volume": 57251.4543,
          "close_time": 1751356799999,
          "quote_volume": 140960537.606528,
          "trades": 273889,
          "taker_buy_base": 27650.3813,
          "taker_buy_quote": 68061770.595301
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 2465.03,
          "high": 2465.04,
          "low": 2440.0,
          "close": 2449.06,
          "volume": 59693.7098,
          "close_time": 1751371199999,
          "quote_volume": 146485382.345143,
          "trades": 227538,
          "taker_buy_base": 25611.7738,
          "taker_buy_quote": 62889502.752252
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 2449.05,
          "high": 2456.55,
          "low": 2406.7,
          "close": 2423.54,
          "volume": 96182.0218,
          "close_time": 1751385599999,
          "quote_volume": 233792067.198024,
          "trades": 593608,
          "taker_buy_base": 44222.8592,
          "taker_buy_quote": 107511482.101461
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 2423.54,
          "high": 2434.0,
          "low": 2400.0,
          "close": 2402.87,
          "volume": 45021.1484,
          "close_time": 1751399999999,
          "quote_volume": 108879555.128373,
          "trades": 360058,
          "taker_buy_base": 19606.1903,
          "taker_buy_quote": 47426478.454113
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 2402.87,
          "high": 2418.57,
          "low": 2386.52,
          "close": 2405.01,
          "volume": 58738.53,
          "close_time": 1751414399999,
          "quote_volume": 141156951.703831,
          "trades": 310824,
          "taker_buy_base": 26096.7389,
          "taker_buy_quote": 62722068.071525
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 2405.01,
          "high": 2432.41,
          "low": 2373.0,
          "close": 2430.55,
          "volume": 51415.4396,
          "close_time": 1751428799999,
          "quote_volume": 123662546.924807,
          "trades": 303663,
          "taker_buy_base": 27009.1016,
          "taker_buy_quote": 65002230.541443
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 2430.55,
          "high": 2454.7,
          "low": 2425.47,
          "close": 2447.03,
          "volume": 53917.342,
          "close_time": 1751443199999,
          "quote_volume": 131726469.112404,
          "trades": 236104,
          "taker_buy_base": 25529.8256,
          "taker_buy_quote": 62364065.872227
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 2447.03,
          "high": 2459.99,
          "low": 2441.7,
          "close": 2445.7,
          "volume": 51333.2834,
          "close_time": 1751457599999,
          "quote_volume": 125789646.957936,
          "trades": 206188,
          "taker_buy_base": 21959.3666,
          "taker_buy_quote": 53819022.391039
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 2445.69,
          "high": 2502.85,
          "low": 2431.56,
          "close": 2498.81,
          "volume": 100535.9703,
          "close_time": 1751471999999,
          "quote_volume": 248204534.600652,
          "trades": 519121,
          "taker_buy_base": 52025.2699,
          "taker_buy_quote": 128502108.725634
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 2498.82,
          "high": 2607.71,
          "low": 2495.03,
          "close": 2604.73,
          "volume": 259492.6934,
          "close_time": 1751486399999,
          "quote_volume": 663837592.08302,
          "trades": 994600,
          "taker_buy_base": 138167.4859,
          "taker_buy_quote": 353336521.565337
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 2604.73,
          "high": 2619.28,
          "low": 2569.14,
          "close": 2570.41,
          "volume": 118272.305,
          "close_time": 1751500799999,
          "quote_volume": 306658019.575068,
          "trades": 457463,
          "taker_buy_base": 58506.971,
          "taker_buy_quote": 151719137.578697
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 2570.41,
          "high": 2587.54,
          "low": 2556.12,
          "close": 2561.23,
          "volume": 66739.9117,
          "close_time": 1751515199999,
          "quote_volume": 171560710.064704,
          "trades": 337131,
          "taker_buy_base": 31350.1145,
          "taker_buy_quote": 80592794.410437
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 2561.22,
          "high": 2605.74,
          "low": 2559.34,
          "close": 2600.18,
          "volume": 65796.6558,
          "close_time": 1751529599999,
          "quote_volume": 170301541.297866,
          "trades": 309161,
          "taker_buy_base": 35144.5038,
          "taker_buy_quote": 90962379.106025
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 2600.19,
          "high": 2616.96,
          "low": 2581.58,
          "close": 2597.59,
          "volume": 83170.9032,
          "close_time": 1751543999999,
          "quote_volume": 216139350.28784,
          "trades": 396079,
          "taker_buy_base": 43073.4869,
          "taker_buy_quote": 111947603.833039
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 2597.58,
          "high": 2635.5,
          "low": 2565.46,
          "close": 2570.52,
          "volume": 191424.4306,
          "close_time": 1751558399999,
          "quote_volume": 497671680.559798,
          "trades": 953613,
          "taker_buy_base": 101914.84,
          "taker_buy_quote": 265072511.153909
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 2570.52,
          "high": 2592.43,
          "low": 2565.31,
          "close": 2586.02,
          "volume": 62365.8684,
          "close_time": 1751572799999,
          "quote_volume": 160786658.357851,
          "trades": 319656,
          "taker_buy_base": 31730.1849,
          "taker_buy_quote": 81809959.067353
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 2586.02,
          "high": 2603.6,
          "low": 2585.69,
          "close": 2591.25,
          "volume": 35445.8895,
          "close_time": 1751587199999,
          "quote_volume": 91969432.404726,
          "trades": 190587,
          "taker_buy_base": 17804.2759,
          "taker_buy_quote": 46206765.688953
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 2591.26,
          "high": 2603.17,
          "low": 2571.56,
          "close": 2577.93,
          "volume": 39051.4838,
          "close_time": 1751601599999,
          "quote_volume": 100995642.195517,
          "trades": 216772,
          "taker_buy_base": 18413.8485,
          "taker_buy_quote": 47627851.506861
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 2577.93,
          "high": 2584.64,
          "low": 2530.3,
          "close": 2534.9,
          "volume": 78695.4357,
          "close_time": 1751615999999,
          "quote_volume": 201218338.563264,
          "trades": 314387,
          "taker_buy_base": 32382.6628,
          "taker_buy_quote": 82812398.165662
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 2534.9,
          "high": 2558.66,
          "low": 2527.37,
          "close": 2549.21,
          "volume": 48106.8639,
          "close_time": 1751630399999,
          "quote_volume": 122520057.559651,
          "trades": 237665,
          "taker_buy_base": 24188.0807,
          "taker_buy_quote": 61605163.955775
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 2549.2,
          "high": 2555.96,
          "low": 2498.36,
          "close": 2500.52,
          "volume": 116758.4969,
          "close_time": 1751644799999,
          "quote_volume": 294184196.879218,
          "trades": 544145,
          "taker_buy_base": 55203.6228,
          "taker_buy_quote": 139190801.332547
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 2500.52,
          "high": 2503.5,
          "low": 2474.24,
          "close": 2482.58,
          "volume": 130796.5218,
          "close_time": 1751659199999,
          "quote_volume": 325254225.706662,
          "trades": 458313,
          "taker_buy_base": 47528.5404,
          "taker_buy_quote": 118211714.827917
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 2482.57,
          "high": 2520.85,
          "low": 2481.21,
          "close": 2508.04,
          "volume": 39184.2179,
          "close_time": 1751673599999,
          "quote_volume": 98103477.06389,
          "trades": 209309,
          "taker_buy_base": 20441.7999,
          "taker_buy_quote": 51180831.940565
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 2508.04,
          "high": 2524.92,
          "low": 2498.63,
          "close": 2518.24,
          "volume": 25534.4243,
          "close_time": 1751687999999,
          "quote_volume": 64204880.318379,
          "trades": 166395,
          "taker_buy_base": 13651.0601,
          "taker_buy_quote": 34334575.339585
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 2518.24,
          "high": 2529.81,
          "low": 2512.63,
          "close": 2521.31,
          "volume": 18659.4764,
          "close_time": 1751702399999,
          "quote_volume": 47046053.261159,
          "trades": 124895,
          "taker_buy_base": 8623.8402,
          "taker_buy_quote": 21746949.86806
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 2521.32,
          "high": 2526.45,
          "low": 2508.83,
          "close": 2518.11,
          "volume": 22957.673,
          "close_time": 1751716799999,
          "quote_volume": 57828810.247372,
          "trades": 129644,
          "taker_buy_base": 9068.8219,
          "taker_buy_quote": 22843881.338109
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 2518.11,
          "high": 2521.98,
          "low": 2505.35,
          "close": 2507.67,
          "volume": 30633.266,
          "close_time": 1751731199999,
          "quote_volume": 77048262.711416,
          "trades": 140554,
          "taker_buy_base": 16159.7909,
          "taker_buy_quote": 40647733.84148
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 2507.67,
          "high": 2512.95,
          "low": 2487.95,
          "close": 2505.74,
          "volume": 41908.6321,
          "close_time": 1751745599999,
          "quote_volume": 104774675.657803,
          "trades": 223319,
          "taker_buy_base": 21956.9064,
          "taker_buy_quote": 54902269.980988
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 2505.73,
          "high": 2522.52,
          "low": 2498.28,
          "close": 2516.41,
          "volume": 17504.624,
          "close_time": 1751759999999,
          "quote_volume": 44003692.821637,
          "trades": 127143,
          "taker_buy_base": 10114.8807,
          "taker_buy_quote": 25426916.757707
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 2516.42,
          "high": 2520.84,
          "low": 2509.47,
          "close": 2514.77,
          "volume": 16689.3617,
          "close_time": 1751774399999,
          "quote_volume": 41976453.102981,
          "trades": 95480,
          "taker_buy_base": 6139.5393,
          "taker_buy_quote": 15443594.706408
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 2514.78,
          "high": 2526.66,
          "low": 2508.66,
          "close": 2517.85,
          "volume": 22907.8942,
          "close_time": 1751788799999,
          "quote_volume": 57690472.772402,
          "trades": 103812,
          "taker_buy_base": 10271.4556,
          "taker_buy_quote": 25870177.053026
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 2517.85,
          "high": 2518.44,
          "low": 2503.5,
          "close": 2516.14,
          "volume": 24935.4266,
          "close_time": 1751803199999,
          "quote_volume": 62625398.77592,
          "trades": 116212,
          "taker_buy_base": 11433.0618,
          "taker_buy_quote": 28716364.247069
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 2516.14,
          "high": 2570.0,
          "low": 2511.94,
          "close": 2558.72,
          "volume": 80738.4177,
          "close_time": 1751817599999,
          "quote_volume": 205803474.388301,
          "trades": 376579,
          "taker_buy_base": 41465.5127,
          "taker_buy_quote": 105685259.495929
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 2558.71,
          "high": 2560.81,
          "low": 2523.33,
          "close": 2541.06,
          "volume": 46446.2339,
          "close_time": 1751831999999,
          "quote_volume": 118075926.271197,
          "trades": 233055,
          "taker_buy_base": 23990.4322,
          "taker_buy_quote": 60987297.8746
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 2541.05,
          "high": 2605.0,
          "low": 2540.06,
          "close": 2570.35,
          "volume": 85876.2978,
          "close_time": 1751846399999,
          "quote_volume": 221799899.760001,
          "trades": 450857,
          "taker_buy_base": 45216.8506,
          "taker_buy_quote": 116721234.921862
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 2570.35,
          "high": 2590.57,
          "low": 2550.46,
          "close": 2577.42,
          "volume": 43450.6801,
          "close_time": 1751860799999,
          "quote_volume": 111699810.805335,
          "trades": 291437,
          "taker_buy_base": 21935.2967,
          "taker_buy_quote": 56399812.70935
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 2577.41,
          "high": 2580.64,
          "low": 2560.0,
          "close": 2578.34,
          "volume": 31939.7374,
          "close_time": 1751875199999,
          "quote_volume": 82156430.031266,
          "trades": 179601,
          "taker_buy_base": 16441.2031,
          "taker_buy_quote": 42297244.615251
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 2578.33,
          "high": 2588.42,
          "low": 2552.57,
          "close": 2562.99,
          "volume": 42870.5631,
          "close_time": 1751889599999,
          "quote_volume": 110186165.66666,
          "trades": 220924,
          "taker_buy_base": 20306.4979,
          "taker_buy_quote": 52184851.579586
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 2562.99,
          "high": 2569.12,
          "low": 2527.5,
          "close": 2533.81,
          "volume": 87925.5273,
          "close_time": 1751903999999,
          "quote_volume": 223845508.68813,
          "trades": 573698,
          "taker_buy_base": 39467.6458,
          "taker_buy_quote": 100486159.858817
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 2533.81,
          "high": 2557.49,
          "low": 2512.0,
          "close": 2543.97,
          "volume": 82559.972,
          "close_time": 1751918399999,
          "quote_volume": 209106270.058354,
          "trades": 514047,
          "taker_buy_base": 44267.0475,
          "taker_buy_quote": 112153312.985671
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 2543.97,
          "high": 2545.45,
          "low": 2523.33,
          "close": 2542.29,
          "volume": 26961.0473,
          "close_time": 1751932799999,
          "quote_volume": 68375959.22374,
          "trades": 205336,
          "taker_buy_base": 13133.8768,
          "taker_buy_quote": 33307547.71147
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 2542.3,
          "high": 2554.56,
          "low": 2523.59,
          "close": 2538.34,
          "volume": 45379.9257,
          "close_time": 1751947199999,
          "quote_volume": 115097274.37908,
          "trades": 289124,
          "taker_buy_base": 23885.9284,
          "taker_buy_quote": 60578626.044973
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 2538.33,
          "high": 2563.8,
          "low": 2532.0,
          "close": 2553.42,
          "volume": 41418.5715,
          "close_time": 1751961599999,
          "quote_volume": 105599551.771008,
          "trades": 191773,
          "taker_buy_base": 19606.2823,
          "taker_buy_quote": 49997509.241962
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 2553.42,
          "high": 2585.38,
          "low": 2543.33,
          "close": 2575.15,
          "volume": 47897.3718,
          "close_time": 1751975999999,
          "quote_volume": 122797602.411427,
          "trades": 228985,
          "taker_buy_base": 26007.223,
          "taker_buy_quote": 66690493.292553
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 2575.16,
          "high": 2600.62,
          "low": 2557.86,
          "close": 2564.68,
          "volume": 77029.4018,
          "close_time": 1751990399999,
          "quote_volume": 198534053.877272,
          "trades": 447526,
          "taker_buy_base": 36832.3588,
          "taker_buy_quote": 94966898.05581
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 2564.68,
          "high": 2628.21,
          "low": 2559.68,
          "close": 2610.61,
          "volume": 124670.1733,
          "close_time": 1752004799999,
          "quote_volume": 325111339.337746,
          "trades": 563107,
          "taker_buy_base": 67972.7908,
          "taker_buy_quote": 177230067.593329
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 2610.61,
          "high": 2617.7,
          "low": 2596.85,
          "close": 2615.25,
          "volume": 34520.288,
          "close_time": 1752019199999,
          "quote_volume": 90040275.007194,
          "trades": 179282,
          "taker_buy_base": 19180.1588,
          "taker_buy_quote": 50031850.701522
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 2615.25,
          "high": 2626.72,
          "low": 2589.78,
          "close": 2591.75,
          "volume": 36059.8945,
          "close_time": 1752033599999,
          "quote_volume": 93950859.376247,
          "trades": 236745,
          "taker_buy_base": 17415.1553,
          "taker_buy_quote": 45383415.355124
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 2591.74,
          "high": 2647.0,
          "low": 2590.98,
          "close": 2624.86,
          "volume": 65726.3541,
          "close_time": 1752047999999,
          "quote_volume": 172449432.056952,
          "trades": 282538,
          "taker_buy_base": 35332.9185,
          "taker_buy_quote": 92682556.561568
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 2624.86,
          "high": 2630.31,
          "low": 2604.37,
          "close": 2626.43,
          "volume": 48393.0511,
          "close_time": 1752062399999,
          "quote_volume": 126675561.733453,
          "trades": 237336,
          "taker_buy_base": 23815.7344,
          "taker_buy_quote": 62341620.394537
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 2626.43,
          "high": 2674.81,
          "low": 2623.95,
          "close": 2656.83,
          "volume": 174568.8613,
          "close_time": 1752076799999,
          "quote_volume": 463472406.765327,
          "trades": 708388,
          "taker_buy_base": 86016.9799,
          "taker_buy_quote": 228325287.842241
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 2656.84,
          "high": 2795.74,
          "low": 2652.41,
          "close": 2765.01,
          "volume": 218869.8532,
          "close_time": 1752091199999,
          "quote_volume": 595339410.43571,
          "trades": 906600,
          "taker_buy_base": 123855.5713,
          "taker_buy_quote": 337081636.359819
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 2765.01,
          "high": 2783.16,
          "low": 2731.72,
          "close": 2768.74,
          "volume": 142501.363,
          "close_time": 1752105599999,
          "quote_volume": 392673902.53891,
          "trades": 625939,
          "taker_buy_base": 70919.6378,
          "taker_buy_quote": 195449141.024545
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 2768.74,
          "high": 2798.0,
          "low": 2755.5,
          "close": 2776.13,
          "volume": 83700.9931,
          "close_time": 1752119999999,
          "quote_volume": 232318160.3873,
          "trades": 356342,
          "taker_buy_base": 38643.746,
          "taker_buy_quote": 107282977.156791
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 2776.13,
          "high": 2823.18,
          "low": 2765.53,
          "close": 2791.09,
          "volume": 153381.5099,
          "close_time": 1752134399999,
          "quote_volume": 428706119.394016,
          "trades": 472974,
          "taker_buy_base": 83519.4576,
          "taker_buy_quote": 233660975.864945
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 2791.08,
          "high": 2797.0,
          "low": 2772.0,
          "close": 2778.69,
          "volume": 80534.4173,
          "close_time": 1752148799999,
          "quote_volume": 224218923.141839,
          "trades": 301851,
          "taker_buy_base": 44529.6382,
          "taker_buy_quote": 124002654.860815
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 2778.69,
          "high": 2795.0,
          "low": 2758.78,
          "close": 2769.32,
          "volume": 104583.5693,
          "close_time": 1752163199999,
          "quote_volume": 290267204.827473,
          "trades": 584476,
          "taker_buy_base": 55363.4069,
          "taker_buy_quote": 153689797.501427
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 2769.32,
          "high": 2840.69,
          "low": 2769.03,
          "close": 2816.21,
          "volume": 174872.027,
          "close_time": 1752177599999,
          "quote_volume": 491509046.680788,
          "trades": 987102,
          "taker_buy_base": 89495.5423,
          "taker_buy_quote": 251542919.275663
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 2816.21,
          "high": 3000.0,
          "low": 2813.13,
          "close": 2951.29,
          "volume": 354823.5534,
          "close_time": 1752191999999,
          "quote_volume": 1040978467.834222,
          "trades": 1532297,
          "taker_buy_base": 177937.8033,
          "taker_buy_quote": 521363947.734947
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 2951.29,
          "high": 2975.0,
          "low": 2913.75,
          "close": 2969.74,
          "volume": 129986.2632,
          "close_time": 1752206399999,
          "quote_volume": 383341721.01007,
          "trades": 700043,
          "taker_buy_base": 65150.6747,
          "taker_buy_quote": 192194255.090303
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 2969.75,
          "high": 3029.55,
          "low": 2946.02,
          "close": 2968.49,
          "volume": 205429.0153,
          "close_time": 1752220799999,
          "quote_volume": 615581195.764957,
          "trades": 977937,
          "taker_buy_base": 107137.7611,
          "taker_buy_quote": 321072487.95813
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 2968.81,
          "high": 3040.15,
          "low": 2963.51,
          "close": 2984.0,
          "volume": 176478.9336,
          "close_time": 1752235199999,
          "quote_volume": 529804489.185775,
          "trades": 792422,
          "taker_buy_base": 84669.233,
          "taker_buy_quote": 254156102.778119
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 2984.01,
          "high": 3009.64,
          "low": 2939.36,
          "close": 2951.09,
          "volume": 183069.2994,
          "close_time": 1752249599999,
          "quote_volume": 546019163.41112,
          "trades": 907316,
          "taker_buy_base": 83532.7925,
          "taker_buy_quote": 249192653.103665
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 2951.09,
          "high": 3010.39,
          "low": 2936.46,
          "close": 3007.6,
          "volume": 121178.0576,
          "close_time": 1752263999999,
          "quote_volume": 360760158.915901,
          "trades": 647411,
          "taker_buy_base": 62569.9271,
          "taker_buy_quote": 186280593.807982
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 3007.6,
          "high": 3010.0,
          "low": 2923.32,
          "close": 2958.22,
          "volume": 90697.5998,
          "close_time": 1752278399999,
          "quote_volume": 268978169.1839,
          "trades": 409805,
          "taker_buy_base": 43582.4588,
          "taker_buy_quote": 129258714.576656
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 2958.21,
          "high": 2970.85,
          "low": 2932.0,
          "close": 2966.09,
          "volume": 47769.6089,
          "close_time": 1752292799999,
          "quote_volume": 141224740.032424,
          "trades": 262431,
          "taker_buy_base": 25062.9643,
          "taker_buy_quote": 74104673.154989
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 2966.1,
          "high": 2977.94,
          "low": 2937.7,
          "close": 2962.85,
          "volume": 54739.0406,
          "close_time": 1752307199999,
          "quote_volume": 161914912.49654,
          "trades": 259625,
          "taker_buy_base": 24619.5685,
          "taker_buy_quote": 72848727.449276
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 2962.84,
          "high": 2979.78,
          "low": 2957.51,
          "close": 2963.39,
          "volume": 48317.1794,
          "close_time": 1752321599999,
          "quote_volume": 143481928.020047,
          "trades": 200552,
          "taker_buy_base": 23903.9594,
          "taker_buy_quote": 70993465.802744
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 2963.39,
          "high": 2967.59,
          "low": 2903.85,
          "close": 2916.05,
          "volume": 113763.8372,
          "close_time": 1752335999999,
          "quote_volume": 333391515.99566,
          "trades": 567159,
          "taker_buy_base": 51449.9395,
          "taker_buy_quote": 150776228.612564
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 2916.05,
          "high": 2945.83,
          "low": 2910.49,
          "close": 2941.18,
          "volume": 42874.7113,
          "close_time": 1752350399999,
          "quote_volume": 125805346.528887,
          "trades": 216660,
          "taker_buy_base": 21346.4423,
          "taker_buy_quote": 62637821.823283
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 2941.18,
          "high": 2948.0,
          "low": 2915.0,
          "close": 2943.28,
          "volume": 41420.5103,
          "close_time": 1752364799999,
          "quote_volume": 121505726.757924,
          "trades": 184273,
          "taker_buy_base": 22907.4323,
          "taker_buy_quote": 67199585.348428
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 2943.29,
          "high": 2960.7,
          "low": 2936.49,
          "close": 2955.1,
          "volume": 32411.5886,
          "close_time": 1752379199999,
          "quote_volume": 95555295.177045,
          "trades": 194019,
          "taker_buy_base": 17988.5957,
          "taker_buy_quote": 53041898.948728
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 2955.11,
          "high": 2967.97,
          "low": 2949.64,
          "close": 2962.94,
          "volume": 29321.3817,
          "close_time": 1752393599999,
          "quote_volume": 86752100.93948,
          "trades": 136977,
          "taker_buy_base": 15417.4104,
          "taker_buy_quote": 45618161.593836
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 2962.95,
          "high": 2965.66,
          "low": 2944.49,
          "close": 2964.58,
          "volume": 33777.469,
          "close_time": 1752407999999,
          "quote_volume": 99845660.683204,
          "trades": 131422,
          "taker_buy_base": 16732.3591,
          "taker_buy_quote": 49462087.145907
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 2964.57,
          "high": 3020.31,
          "low": 2958.92,
          "close": 2992.43,
          "volume": 129614.6883,
          "close_time": 1752422399999,
          "quote_volume": 387723785.12961,
          "trades": 542912,
          "taker_buy_base": 68253.3429,
          "taker_buy_quote": 204159556.258609
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 2992.43,
          "high": 3010.65,
          "low": 2962.65,
          "close": 2989.45,
          "volume": 59449.3596,
          "close_time": 1752436799999,
          "quote_volume": 177771745.937436,
          "trades": 346114,
          "taker_buy_base": 27635.9284,
          "taker_buy_quote": 82643966.09415
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 2989.46,
          "high": 2998.92,
          "low": 2940.24,
          "close": 2972.03,
          "volume": 72759.0144,
          "close_time": 1752451199999,
          "quote_volume": 215859402.11063,
          "trades": 426756,
          "taker_buy_base": 35332.157,
          "taker_buy_quote": 104811705.08089
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 2972.03,
          "high": 3051.26,
          "low": 2962.81,
          "close": 3037.36,
          "volume": 125331.2348,
          "close_time": 1752465599999,
          "quote_volume": 377118802.412045,
          "trades": 620065,
          "taker_buy_base": 66838.808,
          "taker_buy_quote": 201258583.744768
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 3037.35,
          "high": 3065.57,
          "low": 3016.91,
          "close": 3045.02,
          "volume": 176067.3527,
          "close_time": 1752479999999,
          "quote_volume": 535270398.452928,
          "trades": 736362,
          "taker_buy_base": 85401.1197,
          "taker_buy_quote": 259605416.184785
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 3045.02,
          "high": 3083.0,
          "low": 3023.08,
          "close": 3051.72,
          "volume": 153682.6878,
          "close_time": 1752494399999,
          "quote_volume": 469314049.525808,
          "trades": 647377,
          "taker_buy_base": 74195.1745,
          "taker_buy_quote": 226649122.809234
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 3051.71,
          "high": 3068.33,
          "low": 2993.2,
          "close": 3012.49,
          "volume": 173256.291,
          "close_time": 1752508799999,
          "quote_volume": 525656326.249403,
          "trades": 820505,
          "taker_buy_base": 78054.8231,
          "taker_buy_quote": 236847014.70361
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 3012.48,
          "high": 3029.96,
          "low": 2983.0,
          "close": 3000.33,
          "volume": 121773.2371,
          "close_time": 1752523199999,
          "quote_volume": 366075900.568443,
          "trades": 574552,
          "taker_buy_base": 51929.7405,
          "taker_buy_quote": 156119261.253647
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 3000.35,
          "high": 3018.88,
          "low": 2980.97,
          "close": 3013.62,
          "volume": 65441.8462,
          "close_time": 1752537599999,
          "quote_volume": 196701600.809359,
          "trades": 307300,
          "taker_buy_base": 30466.5594,
          "taker_buy_quote": 91588156.454459
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 3013.61,
          "high": 3023.2,
          "low": 2932.46,
          "close": 2951.8,
          "volume": 137032.5847,
          "close_time": 1752551999999,
          "quote_volume": 406924692.970619,
          "trades": 736728,
          "taker_buy_base": 63498.6221,
          "taker_buy_quote": 188607942.156028
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 2951.79,
          "high": 2995.89,
          "low": 2934.83,
          "close": 2977.49,
          "volume": 98226.7001,
          "close_time": 1752566399999,
          "quote_volume": 292060327.089334,
          "trades": 452514,
          "taker_buy_base": 56597.2431,
          "taker_buy_quote": 168323691.005353
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 2977.5,
          "high": 2989.25,
          "low": 2958.84,
          "close": 2981.11,
          "volume": 60092.5512,
          "close_time": 1752580799999,
          "quote_volume": 178719403.966643,
          "trades": 372930,
          "taker_buy_base": 30073.0511,
          "taker_buy_quote": 89458134.561923
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 2981.12,
          "high": 3067.43,
          "low": 2967.0,
          "close": 3039.93,
          "volume": 244113.4454,
          "close_time": 1752595199999,
          "quote_volume": 736470369.17975,
          "trades": 1289839,
          "taker_buy_base": 122329.5879,
          "taker_buy_quote": 369145942.131012
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 3039.94,
          "high": 3097.32,
          "low": 3032.35,
          "close": 3040.88,
          "volume": 223763.2107,
          "close_time": 1752609599999,
          "quote_volume": 685702051.928189,
          "trades": 968810,
          "taker_buy_base": 127283.7406,
          "taker_buy_quote": 390103324.704658
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 3040.87,
          "high": 3144.14,
          "low": 3029.63,
          "close": 3137.89,
          "volume": 100355.2456,
          "close_time": 1752623999999,
          "quote_volume": 310475270.818614,
          "trades": 496601,
          "taker_buy_base": 53044.1563,
          "taker_buy_quote": 164155544.102759
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 3137.9,
          "high": 3152.53,
          "low": 3103.17,
          "close": 3115.99,
          "volume": 107060.7869,
          "close_time": 1752638399999,
          "quote_volume": 335058995.306635,
          "trades": 504347,
          "taker_buy_base": 56679.1309,
          "taker_buy_quote": 177450300.143645
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 3116.0,
          "high": 3175.0,
          "low": 3101.0,
          "close": 3162.45,
          "volume": 110053.9263,
          "close_time": 1752652799999,
          "quote_volume": 346370085.940137,
          "trades": 438345,
          "taker_buy_base": 62297.7847,
          "taker_buy_quote": 196046583.632631
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 3162.44,
          "high": 3173.47,
          "low": 3143.81,
          "close": 3150.5,
          "volume": 97381.3174,
          "close_time": 1752667199999,
          "quote_volume": 307461549.346334,
          "trades": 369465,
          "taker_buy_base": 49112.585,
          "taker_buy_quote": 155068837.881462
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 3150.49,
          "high": 3265.44,
          "low": 3147.46,
          "close": 3244.49,
          "volume": 278582.4246,
          "close_time": 1752681599999,
          "quote_volume": 894912018.728638,
          "trades": 1130585,
          "taker_buy_base": 143338.7448,
          "taker_buy_quote": 460283699.439031
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 3244.48,
          "high": 3384.23,
          "low": 3235.0,
          "close": 3384.23,
          "volume": 329179.6876,
          "close_time": 1752695999999,
          "quote_volume": 1091586115.034091,
          "trades": 1116402,
          "taker_buy_base": 177604.9736,
          "taker_buy_quote": 589003631.995535
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 3384.22,
          "high": 3425.0,
          "low": 3344.0,
          "close": 3371.35,
          "volume": 213692.4403,
          "close_time": 1752710399999,
          "quote_volume": 723766302.912432,
          "trades": 822418,
          "taker_buy_base": 97465.4239,
          "taker_buy_quote": 330032246.22087
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 3371.35,
          "high": 3398.18,
          "low": 3310.77,
          "close": 3330.14,
          "volume": 136566.2565,
          "close_time": 1752724799999,
          "quote_volume": 457725516.542911,
          "trades": 792800,
          "taker_buy_base": 66666.7706,
          "taker_buy_quote": 223494128.332776
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 3330.13,
          "high": 3468.0,
          "low": 3320.0,
          "close": 3447.9,
          "volume": 159797.002,
          "close_time": 1752739199999,
          "quote_volume": 544564219.997582,
          "trades": 768602,
          "taker_buy_base": 86090.6616,
          "taker_buy_quote": 293558956.34974
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 3447.9,
          "high": 3480.19,
          "low": 3425.49,
          "close": 3433.29,
          "volume": 156281.7676,
          "close_time": 1752753599999,
          "quote_volume": 539915523.848112,
          "trades": 626214,
          "taker_buy_base": 70088.0454,
          "taker_buy_quote": 242182715.469237
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 3433.3,
          "high": 3439.64,
          "low": 3361.2,
          "close": 3420.49,
          "volume": 187960.2841,
          "close_time": 1752767999999,
          "quote_volume": 641507304.850026,
          "trades": 885186,
          "taker_buy_base": 86193.9564,
          "taker_buy_quote": 294282428.672453
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 3420.49,
          "high": 3455.54,
          "low": 3364.43,
          "close": 3412.33,
          "volume": 143203.4818,
          "close_time": 1752782399999,
          "quote_volume": 488671439.244382,
          "trades": 823725,
          "taker_buy_base": 74888.0101,
          "taker_buy_quote": 255661539.309364
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 3412.32,
          "high": 3523.44,
          "low": 3372.51,
          "close": 3476.87,
          "volume": 190257.0344,
          "close_time": 1752796799999,
          "quote_volume": 659395728.771991,
          "trades": 1129054,
          "taker_buy_base": 100061.1251,
          "taker_buy_quote": 346942891.169313
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 3476.88,
          "high": 3626.57,
          "low": 3458.68,
          "close": 3596.4,
          "volume": 250277.7388,
          "close_time": 1752811199999,
          "quote_volume": 894754546.07374,
          "trades": 1190439,
          "taker_buy_base": 136874.411,
          "taker_buy_quote": 489175763.971626
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 3596.4,
          "high": 3673.84,
          "low": 3576.0,
          "close": 3604.1,
          "volume": 239600.3676,
          "close_time": 1752825599999,
          "quote_volume": 870688563.979625,
          "trades": 961950,
          "taker_buy_base": 117990.1199,
          "taker_buy_quote": 428730827.034986
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 3604.1,
          "high": 3628.12,
          "low": 3582.41,
          "close": 3610.24,
          "volume": 150319.7932,
          "close_time": 1752839999999,
          "quote_volume": 542426442.72997,
          "trades": 715746,
          "taker_buy_base": 65222.4451,
          "taker_buy_quote": 235412325.851701
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 3610.23,
          "high": 3671.5,
          "low": 3530.0,
          "close": 3563.68,
          "volume": 278381.8867,
          "close_time": 1752854399999,
          "quote_volume": 1001443349.251867,
          "trades": 1247443,
          "taker_buy_base": 129510.734,
          "taker_buy_quote": 466194063.258888
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 3563.68,
          "high": 3624.8,
          "low": 3538.0,
          "close": 3551.59,
          "volume": 121323.4152,
          "close_time": 1752868799999,
          "quote_volume": 434059558.873162,
          "trades": 783804,
          "taker_buy_base": 62097.5708,
          "taker_buy_quote": 222240032.159387
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 3551.59,
          "high": 3576.76,
          "low": 3477.58,
          "close": 3546.92,
          "volume": 123920.1962,
          "close_time": 1752883199999,
          "quote_volume": 437315667.31346,
          "trades": 666646,
          "taker_buy_base": 57154.1947,
          "taker_buy_quote": 201719774.758178
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 3546.92,
          "high": 3599.0,
          "low": 3506.79,
          "close": 3592.98,
          "volume": 79193.0349,
          "close_time": 1752897599999,
          "quote_volume": 281738293.26821,
          "trades": 497261,
          "taker_buy_base": 38844.1476,
          "taker_buy_quote": 138231019.121612
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 3592.97,
          "high": 3608.3,
          "low": 3567.05,
          "close": 3571.47,
          "volume": 53185.9792,
          "close_time": 1752911999999,
          "quote_volume": 190643507.345344,
          "trades": 271281,
          "taker_buy_base": 24406.8995,
          "taker_buy_quote": 87509873.181592
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 3571.46,
          "high": 3578.38,
          "low": 3538.07,
          "close": 3552.75,
          "volume": 63369.9911,
          "close_time": 1752926399999,
          "quote_volume": 225503696.469798,
          "trades": 361340,
          "taker_buy_base": 27350.1079,
          "taker_buy_quote": 97345560.703468
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 3552.75,
          "high": 3572.31,
          "low": 3526.44,
          "close": 3552.0,
          "volume": 70947.4114,
          "close_time": 1752940799999,
          "quote_volume": 251915371.353829,
          "trades": 411201,
          "taker_buy_base": 30637.8135,
          "taker_buy_quote": 108787529.202859
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 3552.0,
          "high": 3581.92,
          "low": 3532.78,
          "close": 3577.61,
          "volume": 63243.4261,
          "close_time": 1752955199999,
          "quote_volume": 224918523.078685,
          "trades": 345959,
          "taker_buy_base": 29846.3697,
          "taker_buy_quote": 106168981.22444
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 3577.61,
          "high": 3598.31,
          "low": 3539.0,
          "close": 3592.01,
          "volume": 51852.0786,
          "close_time": 1752969599999,
          "quote_volume": 185312559.82121,
          "trades": 330286,
          "taker_buy_base": 27258.6694,
          "taker_buy_quote": 97427895.245675
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 3592.0,
          "high": 3694.99,
          "low": 3579.13,
          "close": 3658.01,
          "volume": 120180.4935,
          "close_time": 1752983999999,
          "quote_volume": 436896815.310929,
          "trades": 553798,
          "taker_buy_base": 70752.1883,
          "taker_buy_quote": 257252940.767672
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 3658.01,
          "high": 3689.97,
          "low": 3633.18,
          "close": 3668.49,
          "volume": 83643.0008,
          "close_time": 1752998399999,
          "quote_volume": 305865148.751587,
          "trades": 364493,
          "taker_buy_base": 42212.4564,
          "taker_buy_quote": 154330234.192646
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 3668.5,
          "high": 3766.45,
          "low": 3668.5,
          "close": 3756.71,
          "volume": 196973.3489,
          "close_time": 1753012799999,
          "quote_volume": 731697687.645384,
          "trades": 679891,
          "taker_buy_base": 107935.7363,
          "taker_buy_quote": 401091438.704413
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 3756.7,
          "high": 3790.0,
          "low": 3724.94,
          "close": 3786.05,
          "volume": 132622.0181,
          "close_time": 1753027199999,
          "quote_volume": 497673785.969091,
          "trades": 647763,
          "taker_buy_base": 68260.2693,
          "taker_buy_quote": 256137050.924347
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 3786.06,
          "high": 3824.56,
          "low": 3730.72,
          "close": 3749.93,
          "volume": 184914.7826,
          "close_time": 1753041599999,
          "quote_volume": 697664452.546338,
          "trades": 807989,
          "taker_buy_base": 93216.365,
          "taker_buy_quote": 351814100.714249
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 3749.93,
          "high": 3772.97,
          "low": 3681.6,
          "close": 3756.69,
          "volume": 134022.9094,
          "close_time": 1753055999999,
          "quote_volume": 500707448.176766,
          "trades": 740693,
          "taker_buy_base": 61167.916,
          "taker_buy_quote": 228579748.073015
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 3756.69,
          "high": 3766.28,
          "low": 3701.01,
          "close": 3757.37,
          "volume": 101795.1978,
          "close_time": 1753070399999,
          "quote_volume": 380443009.174691,
          "trades": 629797,
          "taker_buy_base": 46253.075,
          "taker_buy_quote": 172858758.981598
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 3757.38,
          "high": 3812.49,
          "low": 3747.38,
          "close": 3787.69,
          "volume": 112872.7327,
          "close_time": 1753084799999,
          "quote_volume": 426855338.62443,
          "trades": 501041,
          "taker_buy_base": 57996.9808,
          "taker_buy_quote": 219385302.421011
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 3787.7,
          "high": 3837.0,
          "low": 3755.32,
          "close": 3808.69,
          "volume": 138350.401,
          "close_time": 1753099199999,
          "quote_volume": 525232998.66244,
          "trades": 660681,
          "taker_buy_base": 70474.236,
          "taker_buy_quote": 267617900.505459
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 3808.69,
          "high": 3860.0,
          "low": 3775.39,
          "close": 3810.37,
          "volume": 179461.8476,
          "close_time": 1753113599999,
          "quote_volume": 685603886.666618,
          "trades": 956817,
          "taker_buy_base": 82402.4023,
          "taker_buy_quote": 314952923.569462
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 3810.37,
          "high": 3817.28,
          "low": 3719.0,
          "close": 3736.46,
          "volume": 214277.1512,
          "close_time": 1753127999999,
          "quote_volume": 806846243.324783,
          "trades": 1028386,
          "taker_buy_base": 97868.7749,
          "taker_buy_quote": 368568661.373793
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 3736.47,
          "high": 3779.48,
          "low": 3719.7,
          "close": 3762.33,
          "volume": 65316.7231,
          "close_time": 1753142399999,
          "quote_volume": 245274932.466754,
          "trades": 379628,
          "taker_buy_base": 30716.0296,
          "taker_buy_quote": 115383274.044131
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 3762.32,
          "high": 3798.65,
          "low": 3696.18,
          "close": 3731.14,
          "volume": 142115.4027,
          "close_time": 1753156799999,
          "quote_volume": 532320884.761597,
          "trades": 834196,
          "taker_buy_base": 62698.095,
          "taker_buy_quote": 235041835.521103
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 3731.13,
          "high": 3734.01,
          "low": 3646.0,
          "close": 3676.91,
          "volume": 170003.3783,
          "close_time": 1753171199999,
          "quote_volume": 627246283.14243,
          "trades": 802977,
          "taker_buy_base": 82471.1254,
          "taker_buy_quote": 304278413.741579
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 3676.91,
          "high": 3719.99,
          "low": 3616.54,
          "close": 3705.3,
          "volume": 161764.7815,
          "close_time": 1753185599999,
          "quote_volume": 592067060.932325,
          "trades": 768145,
          "taker_buy_base": 82062.7481,
          "taker_buy_quote": 300448073.912307
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 3705.3,
          "high": 3728.53,
          "low": 3625.42,
          "close": 3718.11,
          "volume": 204142.8732,
          "close_time": 1753199999999,
          "quote_volume": 751985419.808509,
          "trades": 945279,
          "taker_buy_base": 94300.2748,
          "taker_buy_quote": 347461029.118302
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 3718.11,
          "high": 3748.9,
          "low": 3655.19,
          "close": 3670.14,
          "volume": 122042.4043,
          "close_time": 1753214399999,
          "quote_volume": 452191721.773594,
          "trades": 753681,
          "taker_buy_base": 60626.9311,
          "taker_buy_quote": 224662902.415037
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 3670.13,
          "high": 3751.0,
          "low": 3662.14,
          "close": 3746.21,
          "volume": 70058.5464,
          "close_time": 1753228799999,
          "quote_volume": 260211241.301724,
          "trades": 351248,
          "taker_buy_base": 36770.3064,
          "taker_buy_quote": 136588031.005679
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 3746.21,
          "high": 3764.2,
          "low": 3712.45,
          "close": 3728.63,
          "volume": 94168.634,
          "close_time": 1753243199999,
          "quote_volume": 352169502.981576,
          "trades": 510239,
          "taker_buy_base": 45925.1803,
          "taker_buy_quote": 171763933.279385
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 3728.63,
          "high": 3737.6,
          "low": 3663.91,
          "close": 3673.33,
          "volume": 75662.4304,
          "close_time": 1753257599999,
          "quote_volume": 280079718.508132,
          "trades": 436011,
          "taker_buy_base": 32148.5681,
          "taker_buy_quote": 119062718.163997
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 3673.33,
          "high": 3698.0,
          "low": 3639.96,
          "close": 3671.99,
          "volume": 85820.92,
          "close_time": 1753271999999,
          "quote_volume": 314672285.014229,
          "trades": 439656,
          "taker_buy_base": 41540.1363,
          "taker_buy_quote": 152370274.63301
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 3671.99,
          "high": 3680.68,
          "low": 3573.47,
          "close": 3644.22,
          "volume": 267456.6077,
          "close_time": 1753286399999,
          "quote_volume": 967561556.126486,
          "trades": 983943,
          "taker_buy_base": 122020.1414,
          "taker_buy_quote": 441680132.179983
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 3644.21,
          "high": 3644.21,
          "low": 3552.0,
          "close": 3587.75,
          "volume": 162389.0403,
          "close_time": 1753300799999,
          "quote_volume": 582866279.362309,
          "trades": 802462,
          "taker_buy_base": 70653.4268,
          "taker_buy_quote": 253549683.933123
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 3587.74,
          "high": 3634.93,
          "low": 3527.0,
          "close": 3628.29,
          "volume": 114761.7701,
          "close_time": 1753315199999,
          "quote_volume": 410551302.927563,
          "trades": 589583,
          "taker_buy_base": 56795.9008,
          "taker_buy_quote": 203273810.22693
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 3628.29,
          "high": 3665.31,
          "low": 3612.57,
          "close": 3641.19,
          "volume": 55247.2289,
          "close_time": 1753329599999,
          "quote_volume": 201206751.838872,
          "trades": 359257,
          "taker_buy_base": 29116.3008,
          "taker_buy_quote": 106078541.900132
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 3641.19,
          "high": 3657.57,
          "low": 3502.85,
          "close": 3591.9,
          "volume": 160457.1539,
          "close_time": 1753343999999,
          "quote_volume": 572993443.783336,
          "trades": 833704,
          "taker_buy_base": 76198.4635,
          "taker_buy_quote": 272147386.54253
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 3591.9,
          "high": 3660.36,
          "low": 3580.79,
          "close": 3655.12,
          "volume": 120812.1182,
          "close_time": 1753358399999,
          "quote_volume": 438373040.705464,
          "trades": 629169,
          "taker_buy_base": 63978.6897,
          "taker_buy_quote": 232245596.970805
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 3655.12,
          "high": 3771.0,
          "low": 3612.96,
          "close": 3730.76,
          "volume": 206707.6566,
          "close_time": 1753372799999,
          "quote_volume": 763785961.674665,
          "trades": 959658,
          "taker_buy_base": 105384.2837,
          "taker_buy_quote": 389338002.322545
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 3730.77,
          "high": 3754.17,
          "low": 3666.74,
          "close": 3732.79,
          "volume": 135066.6564,
          "close_time": 1753387199999,
          "quote_volume": 502215246.185925,
          "trades": 614026,
          "taker_buy_base": 63360.6699,
          "taker_buy_quote": 235637752.713771
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 3732.77,
          "high": 3743.44,
          "low": 3695.32,
          "close": 3706.94,
          "volume": 71168.681,
          "close_time": 1753401599999,
          "quote_volume": 264752307.798907,
          "trades": 356799,
          "taker_buy_base": 34686.9101,
          "taker_buy_quote": 129039864.395496
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 3706.95,
          "high": 3708.21,
          "low": 3573.76,
          "close": 3596.0,
          "volume": 174613.3279,
          "close_time": 1753415999999,
          "quote_volume": 636168568.400542,
          "trades": 925568,
          "taker_buy_base": 77583.2447,
          "taker_buy_quote": 282781831.489915
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 3596.01,
          "high": 3667.59,
          "low": 3580.0,
          "close": 3631.67,
          "volume": 138812.6314,
          "close_time": 1753430399999,
          "quote_volume": 502880059.703946,
          "trades": 802973,
          "taker_buy_base": 70614.9595,
          "taker_buy_quote": 255884609.900679
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 3631.67,
          "high": 3747.0,
          "low": 3629.1,
          "close": 3721.37,
          "volume": 150331.2639,
          "close_time": 1753444799999,
          "quote_volume": 556121867.348351,
          "trades": 809256,
          "taker_buy_base": 75297.5375,
          "taker_buy_quote": 278384238.837191
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 3721.37,
          "high": 3735.0,
          "low": 3601.56,
          "close": 3634.2,
          "volume": 155344.4949,
          "close_time": 1753459199999,
          "quote_volume": 570241209.866146,
          "trades": 836332,
          "taker_buy_base": 75522.4504,
          "taker_buy_quote": 277167296.370697
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 3634.21,
          "high": 3659.75,
          "low": 3615.0,
          "close": 3641.14,
          "volume": 78268.9365,
          "close_time": 1753473599999,
          "quote_volume": 284902565.777364,
          "trades": 407896,
          "taker_buy_base": 35908.9857,
          "taker_buy_quote": 130748655.75184
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 3641.15,
          "high": 3730.0,
          "low": 3639.5,
          "close": 3724.96,
          "volume": 67236.0715,
          "close_time": 1753487999999,
          "quote_volume": 249349411.635557,
          "trades": 301094,
          "taker_buy_base": 35370.8292,
          "taker_buy_quote": 131115730.046046
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 3724.97,
          "high": 3767.13,
          "low": 3697.66,
          "close": 3739.51,
          "volume": 73919.6127,
          "close_time": 1753502399999,
          "quote_volume": 275967121.546455,
          "trades": 329681,
          "taker_buy_base": 38061.3353,
          "taker_buy_quote": 142136601.65094
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 3739.5,
          "high": 3756.62,
          "low": 3731.53,
          "close": 3742.21,
          "volume": 44556.8773,
          "close_time": 1753516799999,
          "quote_volume": 166863766.214948,
          "trades": 190589,
          "taker_buy_base": 19580.795,
          "taker_buy_quote": 73340836.726035
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 3742.2,
          "high": 3782.83,
          "low": 3730.25,
          "close": 3739.36,
          "volume": 110694.4458,
          "close_time": 1753531199999,
          "quote_volume": 415862116.363492,
          "trades": 360976,
          "taker_buy_base": 62653.9672,
          "taker_buy_quote": 235386131.182235
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 3739.37,
          "high": 3754.2,
          "low": 3715.58,
          "close": 3735.72,
          "volume": 64440.8109,
          "close_time": 1753545599999,
          "quote_volume": 240903213.976203,
          "trades": 299069,
          "taker_buy_base": 27560.0453,
          "taker_buy_quote": 103032001.909286
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 3735.72,
          "high": 3756.06,
          "low": 3709.39,
          "close": 3750.5,
          "volume": 53501.8339,
          "close_time": 1753559999999,
          "quote_volume": 199821542.437503,
          "trades": 248051,
          "taker_buy_base": 24494.1369,
          "taker_buy_quote": 91485843.08706
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 3750.5,
          "high": 3793.0,
          "low": 3733.49,
          "close": 3741.1,
          "volume": 60146.1218,
          "close_time": 1753574399999,
          "quote_volume": 226004324.527544,
          "trades": 292129,
          "taker_buy_base": 32475.902,
          "taker_buy_quote": 122083299.077836
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 3741.11,
          "high": 3787.8,
          "low": 3731.0,
          "close": 3774.03,
          "volume": 41045.2346,
          "close_time": 1753588799999,
          "quote_volume": 154529424.948496,
          "trades": 266863,
          "taker_buy_base": 21253.7545,
          "taker_buy_quote": 80042942.961966
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 3774.03,
          "high": 3811.0,
          "low": 3763.0,
          "close": 3768.01,
          "volume": 60429.0286,
          "close_time": 1753603199999,
          "quote_volume": 228838665.911882,
          "trades": 279923,
          "taker_buy_base": 31954.6821,
          "taker_buy_quote": 121056511.603636
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 3768.0,
          "high": 3842.95,
          "low": 3751.0,
          "close": 3815.26,
          "volume": 90831.0542,
          "close_time": 1753617599999,
          "quote_volume": 345497065.168925,
          "trades": 396735,
          "taker_buy_base": 47045.6762,
          "taker_buy_quote": 178957397.57189
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 3815.26,
          "high": 3836.54,
          "low": 3791.48,
          "close": 3818.53,
          "volume": 90376.2482,
          "close_time": 1753631999999,
          "quote_volume": 344777288.393579,
          "trades": 404608,
          "taker_buy_base": 40048.5595,
          "taker_buy_quote": 152811898.23118
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 3818.53,
          "high": 3868.08,
          "low": 3809.01,
          "close": 3828.32,
          "volume": 109495.5836,
          "close_time": 1753646399999,
          "quote_volume": 420479958.226897,
          "trades": 521273,
          "taker_buy_base": 55703.54,
          "taker_buy_quote": 213935279.562234
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 3828.33,
          "high": 3879.82,
          "low": 3816.01,
          "close": 3872.1,
          "volume": 65175.3113,
          "close_time": 1753660799999,
          "quote_volume": 250870037.935749,
          "trades": 429982,
          "taker_buy_base": 34303.1094,
          "taker_buy_quote": 132076670.44792
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 3872.11,
          "high": 3907.4,
          "low": 3843.0,
          "close": 3879.81,
          "volume": 101123.9194,
          "close_time": 1753675199999,
          "quote_volume": 392120843.186072,
          "trades": 539497,
          "taker_buy_base": 55523.7165,
          "taker_buy_quote": 215333434.178657
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 3879.81,
          "high": 3941.0,
          "low": 3868.34,
          "close": 3893.0,
          "volume": 116692.6349,
          "close_time": 1753689599999,
          "quote_volume": 456460681.992582,
          "trades": 496320,
          "taker_buy_base": 60978.4607,
          "taker_buy_quote": 238617116.195203
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 3893.01,
          "high": 3901.94,
          "low": 3860.01,
          "close": 3879.79,
          "volume": 61307.7424,
          "close_time": 1753703999999,
          "quote_volume": 238115337.607091,
          "trades": 339471,
          "taker_buy_base": 29807.5495,
          "taker_buy_quote": 115799715.8461
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 3879.8,
          "high": 3889.99,
          "low": 3773.33,
          "close": 3808.11,
          "volume": 175985.1258,
          "close_time": 1753718399999,
          "quote_volume": 672381548.18559,
          "trades": 818986,
          "taker_buy_base": 80634.7771,
          "taker_buy_quote": 308072993.886198
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 3808.11,
          "high": 3822.8,
          "low": 3754.0,
          "close": 3797.36,
          "volume": 100389.1324,
          "close_time": 1753732799999,
          "quote_volume": 380269003.660751,
          "trades": 575697,
          "taker_buy_base": 44779.2715,
          "taker_buy_quote": 169608068.510618
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 3797.37,
          "high": 3803.98,
          "low": 3765.88,
          "close": 3799.0,
          "volume": 65496.1914,
          "close_time": 1753747199999,
          "quote_volume": 248016123.503827,
          "trades": 391799,
          "taker_buy_base": 32313.8321,
          "taker_buy_quote": 122365463.500205
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3799.0,
          "high": 3821.48,
          "low": 3731.21,
          "close": 3791.9,
          "volume": 98310.4444,
          "close_time": 1753761599999,
          "quote_volume": 371039062.635715,
          "trades": 600175,
          "taker_buy_base": 45509.8278,
          "taker_buy_quote": 171858874.703605
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 3791.91,
          "high": 3880.0,
          "low": 3775.77,
          "close": 3877.36,
          "volume": 85485.2262,
          "close_time": 1753775999999,
          "quote_volume": 327426823.898009,
          "trades": 403237,
          "taker_buy_base": 46146.4776,
          "taker_buy_quote": 176810464.329173
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 3877.36,
          "high": 3886.44,
          "low": 3811.78,
          "close": 3825.9,
          "volume": 82993.7615,
          "close_time": 1753790399999,
          "quote_volume": 319731711.966679,
          "trades": 447422,
          "taker_buy_base": 40877.3391,
          "taker_buy_quote": 157524671.263439
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 3825.89,
          "high": 3874.54,
          "low": 3747.0,
          "close": 3761.57,
          "volume": 140877.5291,
          "close_time": 1753804799999,
          "quote_volume": 536392394.227554,
          "trades": 766821,
          "taker_buy_base": 67829.5289,
          "taker_buy_quote": 258482588.455964
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 3761.56,
          "high": 3797.0,
          "low": 3716.04,
          "close": 3765.89,
          "volume": 117271.5126,
          "close_time": 1753819199999,
          "quote_volume": 440715890.501056,
          "trades": 585923,
          "taker_buy_base": 55600.2832,
          "taker_buy_quote": 209046419.235236
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 3765.89,
          "high": 3801.77,
          "low": 3739.14,
          "close": 3793.79,
          "volume": 59271.9655,
          "close_time": 1753833599999,
          "quote_volume": 223388202.538789,
          "trades": 317911,
          "taker_buy_base": 30329.0006,
          "taker_buy_quote": 114363257.214544
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3793.79,
          "high": 3828.71,
          "low": 3756.0,
          "close": 3817.47,
          "volume": 65329.138,
          "close_time": 1753847999999,
          "quote_volume": 248204636.149694,
          "trades": 368304,
          "taker_buy_base": 35150.4732,
          "taker_buy_quote": 133611724.215201
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 3817.46,
          "high": 3834.03,
          "low": 3786.87,
          "close": 3811.44,
          "volume": 52195.7236,
          "close_time": 1753862399999,
          "quote_volume": 199102058.269477,
          "trades": 302848,
          "taker_buy_base": 22966.6749,
          "taker_buy_quote": 87615850.930464
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 3811.44,
          "high": 3825.73,
          "low": 3744.16,
          "close": 3758.18,
          "volume": 74284.4796,
          "close_time": 1753876799999,
          "quote_volume": 281181074.280767,
          "trades": 460161,
          "taker_buy_base": 30781.1032,
          "taker_buy_quote": 116544621.205913
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 3758.18,
          "high": 3832.0,
          "low": 3749.74,
          "close": 3797.25,
          "volume": 90460.8437,
          "close_time": 1753891199999,
          "quote_volume": 342287285.055092,
          "trades": 711025,
          "taker_buy_base": 43385.4394,
          "taker_buy_quote": 164200037.047184
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 3797.25,
          "high": 3822.0,
          "low": 3677.65,
          "close": 3760.68,
          "volume": 175379.9749,
          "close_time": 1753905599999,
          "quote_volume": 657976353.376423,
          "trades": 937136,
          "taker_buy_base": 79626.4526,
          "taker_buy_quote": 298997067.203953
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 3760.67,
          "high": 3811.93,
          "low": 3742.79,
          "close": 3810.0,
          "volume": 67774.7405,
          "close_time": 1753919999999,
          "quote_volume": 255992594.356956,
          "trades": 348925,
          "taker_buy_base": 37089.3049,
          "taker_buy_quote": 140095051.09314
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 3810.0,
          "high": 3868.0,
          "low": 3801.53,
          "close": 3863.31,
          "volume": 100247.8735,
          "close_time": 1753934399999,
          "quote_volume": 385171812.776214,
          "trades": 416326,
          "taker_buy_base": 52087.367,
          "taker_buy_quote": 200177218.780327
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 3863.31,
          "high": 3878.67,
          "low": 3854.77,
          "close": 3863.81,
          "volume": 57223.3568,
          "close_time": 1753948799999,
          "quote_volume": 221141888.182553,
          "trades": 222624,
          "taker_buy_base": 29053.7746,
          "taker_buy_quote": 112283854.494305
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 3863.81,
          "high": 3873.28,
          "low": 3826.3,
          "close": 3838.46,
          "volume": 55333.2924,
          "close_time": 1753963199999,
          "quote_volume": 213193004.082281,
          "trades": 225347,
          "taker_buy_base": 25260.4904,
          "taker_buy_quote": 97348054.328838
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 3838.45,
          "high": 3845.09,
          "low": 3762.27,
          "close": 3788.38,
          "volume": 109596.7847,
          "close_time": 1753977599999,
          "quote_volume": 416368113.204673,
          "trades": 645241,
          "taker_buy_base": 51006.6452,
          "taker_buy_quote": 193802408.618058
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 3788.39,
          "high": 3819.0,
          "low": 3735.0,
          "close": 3737.72,
          "volume": 99597.7602,
          "close_time": 1753991999999,
          "quote_volume": 375955707.541975,
          "trades": 678127,
          "taker_buy_base": 46992.5125,
          "taker_buy_quote": 177470559.22537
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 3737.71,
          "high": 3758.56,
          "low": 3684.33,
          "close": 3698.39,
          "volume": 94089.3827,
          "close_time": 1754006399999,
          "quote_volume": 350049749.614851,
          "trades": 566815,
          "taker_buy_base": 41154.4396,
          "taker_buy_quote": 153215151.331089
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 3698.39,
          "high": 3724.02,
          "low": 3616.66,
          "close": 3704.98,
          "volume": 149144.9601,
          "close_time": 1754020799999,
          "quote_volume": 549142916.734476,
          "trades": 911094,
          "taker_buy_base": 65940.0707,
          "taker_buy_quote": 242907603.968433
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 3704.98,
          "high": 3704.98,
          "low": 3624.11,
          "close": 3650.74,
          "volume": 100331.0096,
          "close_time": 1754035199999,
          "quote_volume": 367345704.965432,
          "trades": 621101,
          "taker_buy_base": 45948.6255,
          "taker_buy_quote": 168205329.307862
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 3650.73,
          "high": 3650.73,
          "low": 3585.69,
          "close": 3642.72,
          "volume": 106483.8433,
          "close_time": 1754049599999,
          "quote_volume": 385320608.124778,
          "trades": 679268,
          "taker_buy_base": 51286.5293,
          "taker_buy_quote": 185639346.16895
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 3642.72,
          "high": 3675.85,
          "low": 3565.0,
          "close": 3616.1,
          "volume": 152982.1001,
          "close_time": 1754063999999,
          "quote_volume": 554527651.354845,
          "trades": 1207181,
          "taker_buy_base": 72312.8219,
          "taker_buy_quote": 262319355.982577
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 3616.1,
          "high": 3634.0,
          "low": 3515.13,
          "close": 3518.4,
          "volume": 133452.712,
          "close_time": 1754078399999,
          "quote_volume": 475760933.105166,
          "trades": 997952,
          "taker_buy_base": 62086.5938,
          "taker_buy_quote": 221448026.887003
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 3518.42,
          "high": 3553.21,
          "low": 3431.75,
          "close": 3488.2,
          "volume": 141474.5266,
          "close_time": 1754092799999,
          "quote_volume": 494325899.953125,
          "trades": 872082,
          "taker_buy_base": 64163.3641,
          "taker_buy_quote": 224265998.286237
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 3488.21,
          "high": 3532.3,
          "low": 3478.42,
          "close": 3528.79,
          "volume": 76611.6359,
          "close_time": 1754107199999,
          "quote_volume": 268619245.060116,
          "trades": 479658,
          "taker_buy_base": 39619.9645,
          "taker_buy_quote": 138919542.237793
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 3528.79,
          "high": 3537.69,
          "low": 3455.0,
          "close": 3519.16,
          "volume": 78666.8207,
          "close_time": 1754121599999,
          "quote_volume": 275156099.060455,
          "trades": 531028,
          "taker_buy_base": 34848.7732,
          "taker_buy_quote": 121918610.892449
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 3519.17,
          "high": 3524.25,
          "low": 3474.23,
          "close": 3508.67,
          "volume": 52942.9471,
          "close_time": 1754135999999,
          "quote_volume": 185214608.060412,
          "trades": 509930,
          "taker_buy_base": 24396.9884,
          "taker_buy_quote": 85358506.041096
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 3508.67,
          "high": 3517.56,
          "low": 3451.43,
          "close": 3459.33,
          "volume": 61057.5545,
          "close_time": 1754150399999,
          "quote_volume": 212893835.499138,
          "trades": 610064,
          "taker_buy_base": 28831.1657,
          "taker_buy_quote": 100532700.293265
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 3459.33,
          "high": 3481.64,
          "low": 3372.47,
          "close": 3383.2,
          "volume": 155907.9965,
          "close_time": 1754164799999,
          "quote_volume": 532780867.106413,
          "trades": 996320,
          "taker_buy_base": 69050.1244,
          "taker_buy_quote": 236005264.944564
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 3383.2,
          "high": 3441.69,
          "low": 3368.29,
          "close": 3393.94,
          "volume": 69008.7547,
          "close_time": 1754179199999,
          "quote_volume": 235040993.376397,
          "trades": 576627,
          "taker_buy_base": 35029.9352,
          "taker_buy_quote": 119335126.924231
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 3393.94,
          "high": 3452.29,
          "low": 3354.28,
          "close": 3444.12,
          "volume": 70214.7952,
          "close_time": 1754193599999,
          "quote_volume": 239442289.979007,
          "trades": 565032,
          "taker_buy_base": 38274.4542,
          "taker_buy_quote": 130572947.482313
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 3444.13,
          "high": 3459.62,
          "low": 3433.98,
          "close": 3456.25,
          "volume": 33125.7736,
          "close_time": 1754207999999,
          "quote_volume": 114160149.907172,
          "trades": 280893,
          "taker_buy_base": 16245.1597,
          "taker_buy_quote": 55987584.372812
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 3456.24,
          "high": 3516.31,
          "low": 3454.11,
          "close": 3485.46,
          "volume": 58025.3762,
          "close_time": 1754222399999,
          "quote_volume": 202004518.243147,
          "trades": 367622,
          "taker_buy_base": 31270.4036,
          "taker_buy_quote": 108849750.777982
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 3485.45,
          "high": 3504.27,
          "low": 3454.34,
          "close": 3476.49,
          "volume": 51259.7992,
          "close_time": 1754236799999,
          "quote_volume": 178322977.580675,
          "trades": 489030,
          "taker_buy_base": 22546.4946,
          "taker_buy_quote": 78452442.943733
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 3476.49,
          "high": 3515.0,
          "low": 3467.85,
          "close": 3496.74,
          "volume": 46815.2855,
          "close_time": 1754251199999,
          "quote_volume": 163538456.487196,
          "trades": 364181,
          "taker_buy_base": 28570.0905,
          "taker_buy_quote": 99830306.512932
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 3496.75,
          "high": 3521.79,
          "low": 3483.5,
          "close": 3496.74,
          "volume": 36906.6461,
          "close_time": 1754265599999,
          "quote_volume": 129168540.136413,
          "trades": 361721,
          "taker_buy_base": 19900.6274,
          "taker_buy_quote": 69665785.857341
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 3496.75,
          "high": 3576.07,
          "low": 3490.73,
          "close": 3556.8,
          "volume": 75541.3278,
          "close_time": 1754279999999,
          "quote_volume": 267684273.325972,
          "trades": 529562,
          "taker_buy_base": 45453.304,
          "taker_buy_quote": 161107865.3973
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 3556.79,
          "high": 3565.67,
          "low": 3520.69,
          "close": 3551.99,
          "volume": 47698.2079,
          "close_time": 1754294399999,
          "quote_volume": 168868920.849728,
          "trades": 344475,
          "taker_buy_base": 23308.5429,
          "taker_buy_quote": 82533034.538966
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 3552.0,
          "high": 3574.47,
          "low": 3542.25,
          "close": 3555.7,
          "volume": 45699.2755,
          "close_time": 1754308799999,
          "quote_volume": 162527482.492698,
          "trades": 410383,
          "taker_buy_base": 23313.3307,
          "taker_buy_quote": 82924663.167538
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 3555.71,
          "high": 3665.6,
          "low": 3551.1,
          "close": 3648.89,
          "volume": 135330.5801,
          "close_time": 1754323199999,
          "quote_volume": 490425704.302184,
          "trades": 810096,
          "taker_buy_base": 69912.4345,
          "taker_buy_quote": 253314006.019692
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 3648.89,
          "high": 3718.54,
          "low": 3648.85,
          "close": 3669.73,
          "volume": 85223.4994,
          "close_time": 1754337599999,
          "quote_volume": 314004657.688837,
          "trades": 684251,
          "taker_buy_base": 42395.6453,
          "taker_buy_quote": 156195115.251458
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 3669.73,
          "high": 3736.73,
          "low": 3661.21,
          "close": 3720.99,
          "volume": 73857.0954,
          "close_time": 1754351999999,
          "quote_volume": 274308274.673579,
          "trades": 538103,
          "taker_buy_base": 36935.449,
          "taker_buy_quote": 137183837.936322
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 3720.99,
          "high": 3722.24,
          "low": 3648.24,
          "close": 3651.94,
          "volume": 75119.4199,
          "close_time": 1754366399999,
          "quote_volume": 276554960.027264,
          "trades": 451054,
          "taker_buy_base": 29530.4841,
          "taker_buy_quote": 108792783.597694
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 3651.94,
          "high": 3679.69,
          "low": 3601.53,
          "close": 3613.49,
          "volume": 70853.7586,
          "close_time": 1754380799999,
          "quote_volume": 258237568.588111,
          "trades": 522670,
          "taker_buy_base": 33411.4054,
          "taker_buy_quote": 121870009.022491
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 3613.49,
          "high": 3694.06,
          "low": 3608.1,
          "close": 3673.79,
          "volume": 67427.9027,
          "close_time": 1754395199999,
          "quote_volume": 246512790.174462,
          "trades": 486935,
          "taker_buy_base": 37713.929,
          "taker_buy_quote": 137875067.013214
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 3673.8,
          "high": 3680.58,
          "low": 3555.0,
          "close": 3570.43,
          "volume": 165645.9535,
          "close_time": 1754409599999,
          "quote_volume": 596554570.809969,
          "trades": 1199077,
          "taker_buy_base": 76525.7391,
          "taker_buy_quote": 275682270.877097
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 3570.43,
          "high": 3612.26,
          "low": 3559.71,
          "close": 3571.66,
          "volume": 64656.721,
          "close_time": 1754423999999,
          "quote_volume": 231771705.351124,
          "trades": 666560,
          "taker_buy_base": 30849.1583,
          "taker_buy_quote": 110592740.480156
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 3571.65,
          "high": 3624.56,
          "low": 3546.0,
          "close": 3612.0,
          "volume": 45367.2032,
          "close_time": 1754438399999,
          "quote_volume": 162678132.689514,
          "trades": 394710,
          "taker_buy_base": 22182.5673,
          "taker_buy_quote": 79578799.483735
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 3612.01,
          "high": 3614.0,
          "low": 3564.19,
          "close": 3583.66,
          "volume": 41403.6119,
          "close_time": 1754452799999,
          "quote_volume": 148463616.701093,
          "trades": 459325,
          "taker_buy_base": 19047.6092,
          "taker_buy_quote": 68289418.140129
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 3583.67,
          "high": 3662.0,
          "low": 3569.28,
          "close": 3639.82,
          "volume": 70989.2724,
          "close_time": 1754467199999,
          "quote_volume": 257550214.170218,
          "trades": 536526,
          "taker_buy_base": 38751.0803,
          "taker_buy_quote": 140599998.382561
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 3639.81,
          "high": 3644.6,
          "low": 3607.54,
          "close": 3619.64,
          "volume": 48235.9133,
          "close_time": 1754481599999,
          "quote_volume": 174777808.399774,
          "trades": 360588,
          "taker_buy_base": 24487.2035,
          "taker_buy_quote": 88733698.493549
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 3619.63,
          "high": 3669.38,
          "low": 3574.05,
          "close": 3664.69,
          "volume": 102539.587,
          "close_time": 1754495999999,
          "quote_volume": 370423056.2505,
          "trades": 818560,
          "taker_buy_base": 52134.7375,
          "taker_buy_quote": 188405396.498442
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 3664.7,
          "high": 3698.6,
          "low": 3638.56,
          "close": 3683.65,
          "volume": 63895.5877,
          "close_time": 1754510399999,
          "quote_volume": 234469946.271227,
          "trades": 489959,
          "taker_buy_base": 32688.8947,
          "taker_buy_quote": 119959407.567056
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 3683.66,
          "high": 3686.17,
          "low": 3652.38,
          "close": 3683.31,
          "volume": 38245.9482,
          "close_time": 1754524799999,
          "quote_volume": 140518854.509328,
          "trades": 247398,
          "taker_buy_base": 19349.7525,
          "taker_buy_quote": 71103193.514372
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 3683.31,
          "high": 3716.61,
          "low": 3647.63,
          "close": 3656.78,
          "volume": 56122.7246,
          "close_time": 1754539199999,
          "quote_volume": 206533185.483312,
          "trades": 367749,
          "taker_buy_base": 29184.2277,
          "taker_buy_quote": 107461474.779901
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 3656.78,
          "high": 3711.0,
          "low": 3655.09,
          "close": 3702.4,
          "volume": 46356.287,
          "close_time": 1754553599999,
          "quote_volume": 171004931.19402,
          "trades": 305321,
          "taker_buy_base": 24778.6985,
          "taker_buy_quote": 91386243.178935
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 3702.41,
          "high": 3843.66,
          "low": 3702.41,
          "close": 3827.0,
          "volume": 183717.2969,
          "close_time": 1754567999999,
          "quote_volume": 695025955.182591,
          "trades": 720559,
          "taker_buy_base": 102735.4091,
          "taker_buy_quote": 388390681.299562
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 3827.01,
          "high": 3865.64,
          "low": 3804.27,
          "close": 3837.01,
          "volume": 151206.0077,
          "close_time": 1754582399999,
          "quote_volume": 579885021.455956,
          "trades": 783608,
          "taker_buy_base": 79808.8131,
          "taker_buy_quote": 306101324.988026
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 3837.01,
          "high": 3876.44,
          "low": 3780.54,
          "close": 3867.6,
          "volume": 93776.6786,
          "close_time": 1754596799999,
          "quote_volume": 359059170.495598,
          "trades": 677666,
          "taker_buy_base": 52219.7125,
          "taker_buy_quote": 200025494.880668
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 3867.6,
          "high": 3927.77,
          "low": 3851.22,
          "close": 3910.31,
          "volume": 100499.9924,
          "close_time": 1754611199999,
          "quote_volume": 390744707.620264,
          "trades": 640548,
          "taker_buy_base": 55876.0881,
          "taker_buy_quote": 217316861.327048
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 3910.3,
          "high": 3969.06,
          "low": 3880.0,
          "close": 3939.18,
          "volume": 130547.2077,
          "close_time": 1754625599999,
          "quote_volume": 511540464.894996,
          "trades": 889921,
          "taker_buy_base": 73549.5166,
          "taker_buy_quote": 288415227.685416
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 3939.19,
          "high": 3939.34,
          "low": 3892.47,
          "close": 3915.97,
          "volume": 66893.2103,
          "close_time": 1754639999999,
          "quote_volume": 261816239.036738,
          "trades": 410295,
          "taker_buy_base": 31402.3104,
          "taker_buy_quote": 122922666.73404
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 3915.98,
          "high": 3927.54,
          "low": 3884.44,
          "close": 3917.97,
          "volume": 56015.1438,
          "close_time": 1754654399999,
          "quote_volume": 218568010.485322,
          "trades": 466808,
          "taker_buy_base": 30152.6619,
          "taker_buy_quote": 117698799.6105
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 3917.97,
          "high": 4012.0,
          "low": 3891.52,
          "close": 3954.56,
          "volume": 249634.108,
          "close_time": 1754668799999,
          "quote_volume": 990058665.252786,
          "trades": 1177068,
          "taker_buy_base": 140935.9969,
          "taker_buy_quote": 559130479.459109
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 3954.56,
          "high": 4065.86,
          "low": 3950.0,
          "close": 4060.99,
          "volume": 161157.1735,
          "close_time": 1754683199999,
          "quote_volume": 648187873.473194,
          "trades": 904146,
          "taker_buy_base": 86747.7417,
          "taker_buy_quote": 348919763.790058
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 4060.98,
          "high": 4071.0,
          "low": 4006.9,
          "close": 4009.5,
          "volume": 59053.1676,
          "close_time": 1754697599999,
          "quote_volume": 238544110.746333,
          "trades": 326877,
          "taker_buy_base": 26848.7891,
          "taker_buy_quote": 108517172.034385
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4009.51,
          "high": 4053.01,
          "low": 4006.63,
          "close": 4051.01,
          "volume": 54922.1013,
          "close_time": 1754711999999,
          "quote_volume": 221419395.302735,
          "trades": 291729,
          "taker_buy_base": 30425.0929,
          "taker_buy_quote": 122681571.656644
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 4051.02,
          "high": 4200.0,
          "low": 4045.0,
          "close": 4170.64,
          "volume": 209400.9758,
          "close_time": 1754726399999,
          "quote_volume": 868195725.659985,
          "trades": 944686,
          "taker_buy_base": 110197.574,
          "taker_buy_quote": 456491358.233481
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 4170.64,
          "high": 4246.65,
          "low": 4166.22,
          "close": 4190.0,
          "volume": 132401.5516,
          "close_time": 1754740799999,
          "quote_volume": 556787774.198518,
          "trades": 697343,
          "taker_buy_base": 66254.5447,
          "taker_buy_quote": 278645398.362875
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 4190.0,
          "high": 4226.23,
          "low": 4153.17,
          "close": 4209.57,
          "volume": 99517.9366,
          "close_time": 1754755199999,
          "quote_volume": 417161324.703751,
          "trades": 667873,
          "taker_buy_base": 49097.5833,
          "taker_buy_quote": 205825185.87078
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 4209.57,
          "high": 4271.45,
          "low": 4192.8,
          "close": 4258.57,
          "volume": 81130.8834,
          "close_time": 1754769599999,
          "quote_volume": 343361406.602606,
          "trades": 561752,
          "taker_buy_base": 42598.0464,
          "taker_buy_quote": 180363765.151242
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 4258.57,
          "high": 4326.2,
          "low": 4242.87,
          "close": 4260.62,
          "volume": 114558.6561,
          "close_time": 1754783999999,
          "quote_volume": 490149148.672564,
          "trades": 769614,
          "taker_buy_base": 55823.9679,
          "taker_buy_quote": 238939055.897836
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4260.63,
          "high": 4332.6,
          "low": 4206.55,
          "close": 4242.74,
          "volume": 133032.1075,
          "close_time": 1754798399999,
          "quote_volume": 567547729.30585,
          "trades": 845818,
          "taker_buy_base": 64586.2969,
          "taker_buy_quote": 275688688.386889
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 4242.73,
          "high": 4264.98,
          "low": 4176.0,
          "close": 4185.12,
          "volume": 93255.556,
          "close_time": 1754812799999,
          "quote_volume": 393387580.10914,
          "trades": 587014,
          "taker_buy_base": 42377.119,
          "taker_buy_quote": 178881390.414164
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 4185.12,
          "high": 4232.73,
          "low": 4160.0,
          "close": 4180.57,
          "volume": 87280.442,
          "close_time": 1754827199999,
          "quote_volume": 366795726.84623,
          "trades": 550030,
          "taker_buy_base": 37804.7866,
          "taker_buy_quote": 158929086.779772
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 4180.58,
          "high": 4237.43,
          "low": 4153.07,
          "close": 4217.94,
          "volume": 77277.583,
          "close_time": 1754841599999,
          "quote_volume": 324507312.184672,
          "trades": 615888,
          "taker_buy_base": 40779.8168,
          "taker_buy_quote": 171360623.783459
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 4217.94,
          "high": 4259.36,
          "low": 4214.45,
          "close": 4248.83,
          "volume": 40487.6252,
          "close_time": 1754855999999,
          "quote_volume": 171507920.049782,
          "trades": 320881,
          "taker_buy_base": 22036.0627,
          "taker_buy_quote": 93366217.2996
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 4248.8,
          "high": 4254.54,
          "low": 4186.16,
          "close": 4250.57,
          "volume": 63510.4968,
          "close_time": 1754870399999,
          "quote_volume": 268202064.09344,
          "trades": 399471,
          "taker_buy_base": 28257.2143,
          "taker_buy_quote": 119363718.022771
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4250.58,
          "high": 4343.0,
          "low": 4238.52,
          "close": 4309.64,
          "volume": 135191.5621,
          "close_time": 1754884799999,
          "quote_volume": 581191993.620347,
          "trades": 928183,
          "taker_buy_base": 69359.3255,
          "taker_buy_quote": 298146378.863685
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 4309.65,
          "high": 4349.81,
          "low": 4266.66,
          "close": 4273.69,
          "volume": 91929.6929,
          "close_time": 1754899199999,
          "quote_volume": 395999987.540443,
          "trades": 634529,
          "taker_buy_base": 44392.8004,
          "taker_buy_quote": 191348042.306179
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 4273.69,
          "high": 4287.17,
          "low": 4170.02,
          "close": 4185.1,
          "volume": 109276.4312,
          "close_time": 1754913599999,
          "quote_volume": 462934161.546577,
          "trades": 750205,
          "taker_buy_base": 50295.4063,
          "taker_buy_quote": 213018825.64666
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 4185.1,
          "high": 4332.17,
          "low": 4166.77,
          "close": 4329.74,
          "volume": 176788.269,
          "close_time": 1754927999999,
          "quote_volume": 752738492.217459,
          "trades": 1256901,
          "taker_buy_base": 94703.896,
          "taker_buy_quote": 403498403.564596
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 4329.74,
          "high": 4366.46,
          "low": 4233.99,
          "close": 4259.39,
          "volume": 127454.6271,
          "close_time": 1754942399999,
          "quote_volume": 549804537.935155,
          "trades": 979029,
          "taker_buy_base": 62328.7491,
          "taker_buy_quote": 269035997.523959
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 4259.38,
          "high": 4259.38,
          "low": 4190.0,
          "close": 4223.22,
          "volume": 82023.4577,
          "close_time": 1754956799999,
          "quote_volume": 346411939.694893,
          "trades": 613701,
          "taker_buy_base": 39138.1181,
          "taker_buy_quote": 165302596.515533
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4223.22,
          "high": 4311.12,
          "low": 4219.04,
          "close": 4286.09,
          "volume": 69103.5726,
          "close_time": 1754971199999,
          "quote_volume": 295391070.551412,
          "trades": 515155,
          "taker_buy_base": 36224.0119,
          "taker_buy_quote": 154808997.347649
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 4286.09,
          "high": 4321.67,
          "low": 4267.41,
          "close": 4315.57,
          "volume": 80593.4939,
          "close_time": 1754985599999,
          "quote_volume": 346584151.813259,
          "trades": 464243,
          "taker_buy_base": 41722.8482,
          "taker_buy_quote": 179509772.980419
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 4315.57,
          "high": 4332.32,
          "low": 4256.92,
          "close": 4290.94,
          "volume": 74576.0882,
          "close_time": 1754999999999,
          "quote_volume": 320245832.894852,
          "trades": 524768,
          "taker_buy_base": 39239.7561,
          "taker_buy_quote": 168534190.947894
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 4290.94,
          "high": 4480.66,
          "low": 4278.01,
          "close": 4472.62,
          "volume": 319555.8459,
          "close_time": 1755014399999,
          "quote_volume": 1404916115.763966,
          "trades": 1638182,
          "taker_buy_base": 167622.4997,
          "taker_buy_quote": 736847536.766987
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 4472.62,
          "high": 4518.89,
          "low": 4440.38,
          "close": 4516.97,
          "volume": 155770.5931,
          "close_time": 1755028799999,
          "quote_volume": 698868940.754459,
          "trades": 944098,
          "taker_buy_base": 81263.8451,
          "taker_buy_quote": 364702305.409585
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 4516.97,
          "high": 4639.7,
          "low": 4504.54,
          "close": 4590.52,
          "volume": 185688.4715,
          "close_time": 1755043199999,
          "quote_volume": 852273098.275981,
          "trades": 1018422,
          "taker_buy_base": 94648.2971,
          "taker_buy_quote": 434300809.325985
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4590.52,
          "high": 4656.24,
          "low": 4564.33,
          "close": 4647.0,
          "volume": 118706.8508,
          "close_time": 1755057599999,
          "quote_volume": 547258517.590725,
          "trades": 872481,
          "taker_buy_base": 62368.7598,
          "taker_buy_quote": 287656725.756878
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 4646.99,
          "high": 4683.0,
          "low": 4608.21,
          "close": 4625.59,
          "volume": 121530.1824,
          "close_time": 1755071999999,
          "quote_volume": 564619600.403513,
          "trades": 763231,
          "taker_buy_base": 57118.342,
          "taker_buy_quote": 265403040.202468
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 4625.6,
          "high": 4715.75,
          "low": 4609.04,
          "close": 4690.33,
          "volume": 143405.6489,
          "close_time": 1755086399999,
          "quote_volume": 670153910.3541,
          "trades": 718774,
          "taker_buy_base": 77458.1812,
          "taker_buy_quote": 362042041.687988
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 4690.28,
          "high": 4736.82,
          "low": 4616.0,
          "close": 4664.38,
          "volume": 223447.5173,
          "close_time": 1755100799999,
          "quote_volume": 1045428699.659817,
          "trades": 1264217,
          "taker_buy_base": 112676.5335,
          "taker_buy_quote": 527294092.759298
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 4664.38,
          "high": 4750.0,
          "low": 4661.09,
          "close": 4738.99,
          "volume": 178188.5048,
          "close_time": 1755115199999,
          "quote_volume": 840470373.942646,
          "trades": 887823,
          "taker_buy_base": 98521.4587,
          "taker_buy_quote": 464788984.102672
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 4738.98,
          "high": 4783.85,
          "low": 4697.34,
          "close": 4749.3,
          "volume": 140652.7946,
          "close_time": 1755129599999,
          "quote_volume": 667013334.959834,
          "trades": 786508,
          "taker_buy_base": 68495.9194,
          "taker_buy_quote": 324988849.38843
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4749.31,
          "high": 4779.0,
          "low": 4708.35,
          "close": 4774.08,
          "volume": 110355.4978,
          "close_time": 1755143999999,
          "quote_volume": 523246196.187659,
          "trades": 837147,
          "taker_buy_base": 54700.0291,
          "taker_buy_quote": 259491835.724457
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 4774.09,
          "high": 4788.0,
          "low": 4716.0,
          "close": 4748.37,
          "volume": 126732.0793,
          "close_time": 1755158399999,
          "quote_volume": 601887033.469887,
          "trades": 679630,
          "taker_buy_base": 55455.4772,
          "taker_buy_quote": 263472035.145265
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 4748.37,
          "high": 4766.66,
          "low": 4675.81,
          "close": 4718.17,
          "volume": 152329.8792,
          "close_time": 1755172799999,
          "quote_volume": 719864377.289964,
          "trades": 632766,
          "taker_buy_base": 63284.0589,
          "taker_buy_quote": 299042376.092335
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 4718.18,
          "high": 4736.0,
          "low": 4451.33,
          "close": 4618.87,
          "volume": 554409.1566,
          "close_time": 1755187199999,
          "quote_volume": 2550829940.174977,
          "trades": 2505954,
          "taker_buy_base": 285483.6285,
          "taker_buy_quote": 1313459818.445125
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 4618.87,
          "high": 4623.62,
          "low": 4480.63,
          "close": 4537.63,
          "volume": 205989.8934,
          "close_time": 1755201599999,
          "quote_volume": 935648292.690577,
          "trades": 1084529,
          "taker_buy_base": 98548.3807,
          "taker_buy_quote": 447733353.031412
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 4537.64,
          "high": 4572.0,
          "low": 4453.13,
          "close": 4546.84,
          "volume": 115632.539,
          "close_time": 1755215999999,
          "quote_volume": 522193909.352744,
          "trades": 748238,
          "taker_buy_base": 53321.5749,
          "taker_buy_quote": 240945822.452202
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4546.84,
          "high": 4650.0,
          "low": 4537.32,
          "close": 4634.46,
          "volume": 107623.8843,
          "close_time": 1755230399999,
          "quote_volume": 495386314.346051,
          "trades": 757267,
          "taker_buy_base": 54730.0586,
          "taker_buy_quote": 251917740.83839
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 4634.47,
          "high": 4662.6,
          "low": 4599.01,
          "close": 4640.16,
          "volume": 91121.5734,
          "close_time": 1755244799999,
          "quote_volume": 422154377.829679,
          "trades": 559763,
          "taker_buy_base": 44894.3815,
          "taker_buy_quote": 208008971.548913
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 4640.15,
          "high": 4666.66,
          "low": 4612.31,
          "close": 4634.16,
          "volume": 69832.2749,
          "close_time": 1755259199999,
          "quote_volume": 323948943.316789,
          "trades": 451041,
          "taker_buy_base": 37215.2117,
          "taker_buy_quote": 172640140.50179
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 4634.17,
          "high": 4672.67,
          "low": 4395.47,
          "close": 4430.86,
          "volume": 301257.0493,
          "close_time": 1755273599999,
          "quote_volume": 1365774133.191691,
          "trades": 1637151,
          "taker_buy_base": 145131.2891,
          "taker_buy_quote": 658291343.022528
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 4430.87,
          "high": 4462.26,
          "low": 4369.46,
          "close": 4383.45,
          "volume": 168479.3926,
          "close_time": 1755287999999,
          "quote_volume": 742678829.750561,
          "trades": 1006943,
          "taker_buy_base": 84050.8531,
          "taker_buy_quote": 370640435.275689
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 4383.45,
          "high": 4490.73,
          "low": 4368.0,
          "close": 4439.47,
          "volume": 142095.0846,
          "close_time": 1755302399999,
          "quote_volume": 628960019.624008,
          "trades": 679220,
          "taker_buy_base": 65945.7438,
          "taker_buy_quote": 291998915.684729
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4439.47,
          "high": 4490.42,
          "low": 4423.53,
          "close": 4432.24,
          "volume": 88860.8615,
          "close_time": 1755316799999,
          "quote_volume": 396249970.330421,
          "trades": 548654,
          "taker_buy_base": 44196.6285,
          "taker_buy_quote": 197095757.841532
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 4432.25,
          "high": 4465.22,
          "low": 4407.69,
          "close": 4451.83,
          "volume": 49806.4097,
          "close_time": 1755331199999,
          "quote_volume": 221018612.488792,
          "trades": 364974,
          "taker_buy_base": 22989.0895,
          "taker_buy_quote": 102043217.919238
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 4451.84,
          "high": 4459.12,
          "low": 4372.54,
          "close": 4387.87,
          "volume": 81613.2986,
          "close_time": 1755345599999,
          "quote_volume": 360092078.751919,
          "trades": 475745,
          "taker_buy_base": 32964.8432,
          "taker_buy_quote": 145543717.699426
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 4387.88,
          "high": 4427.92,
          "low": 4375.63,
          "close": 4400.42,
          "volume": 70316.2787,
          "close_time": 1755359999999,
          "quote_volume": 309498046.674153,
          "trades": 501236,
          "taker_buy_base": 34193.8967,
          "taker_buy_quote": 150528889.350064
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 4400.41,
          "high": 4440.51,
          "low": 4390.58,
          "close": 4418.53,
          "volume": 38344.5232,
          "close_time": 1755374399999,
          "quote_volume": 169177389.195285,
          "trades": 315645,
          "taker_buy_base": 22425.4117,
          "taker_buy_quote": 98971841.607137
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 4418.53,
          "high": 4437.88,
          "low": 4402.82,
          "close": 4421.99,
          "volume": 29735.2167,
          "close_time": 1755388799999,
          "quote_volume": 131509455.204314,
          "trades": 240319,
          "taker_buy_base": 15412.6118,
          "taker_buy_quote": 68162109.389117
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4422.0,
          "high": 4459.3,
          "low": 4393.98,
          "close": 4452.77,
          "volume": 48880.8973,
          "close_time": 1755403199999,
          "quote_volume": 216270763.533178,
          "trades": 354187,
          "taker_buy_base": 23360.3786,
          "taker_buy_quote": 103410351.355012
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 4452.78,
          "high": 4491.0,
          "low": 4444.44,
          "close": 4467.12,
          "volume": 79637.8047,
          "close_time": 1755417599999,
          "quote_volume": 356397902.511356,
          "trades": 403106,
          "taker_buy_base": 37262.4242,
          "taker_buy_quote": 166731951.713603
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 4467.12,
          "high": 4576.0,
          "low": 4458.64,
          "close": 4551.68,
          "volume": 102669.3254,
          "close_time": 1755431999999,
          "quote_volume": 465505523.839554,
          "trades": 576238,
          "taker_buy_base": 55004.4882,
          "taker_buy_quote": 249347401.608804
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 4551.69,
          "high": 4565.49,
          "low": 4519.13,
          "close": 4561.99,
          "volume": 52232.2505,
          "close_time": 1755446399999,
          "quote_volume": 237314645.598581,
          "trades": 373437,
          "taker_buy_base": 26193.1523,
          "taker_buy_quote": 119011286.286415
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 4561.99,
          "high": 4566.17,
          "low": 4427.44,
          "close": 4459.56,
          "volume": 92723.5258,
          "close_time": 1755460799999,
          "quote_volume": 416479797.067692,
          "trades": 660673,
          "taker_buy_base": 40434.6009,
          "taker_buy_quote": 181578564.395395
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 4459.55,
          "high": 4533.95,
          "low": 4457.02,
          "close": 4472.33,
          "volume": 66317.5792,
          "close_time": 1755475199999,
          "quote_volume": 298068960.963309,
          "trades": 477188,
          "taker_buy_base": 34536.6404,
          "taker_buy_quote": 155321862.274225
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4472.34,
          "high": 4481.88,
          "low": 4278.13,
          "close": 4320.22,
          "volume": 241372.5328,
          "close_time": 1755489599999,
          "quote_volume": 1055199997.514708,
          "trades": 1352838,
          "taker_buy_base": 105370.8692,
          "taker_buy_quote": 460635335.894426
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 4320.22,
          "high": 4348.44,
          "low": 4230.74,
          "close": 4257.47,
          "volume": 139718.9458,
          "close_time": 1755503999999,
          "quote_volume": 598213176.145336,
          "trades": 798482,
          "taker_buy_base": 71551.702,
          "taker_buy_quote": 306436978.301715
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 4257.47,
          "high": 4319.77,
          "low": 4225.86,
          "close": 4274.37,
          "volume": 122837.6062,
          "close_time": 1755518399999,
          "quote_volume": 525040974.272046,
          "trades": 701126,
          "taker_buy_base": 62494.5334,
          "taker_buy_quote": 267222930.377656
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 4274.36,
          "high": 4370.26,
          "low": 4270.77,
          "close": 4345.52,
          "volume": 155521.8682,
          "close_time": 1755532799999,
          "quote_volume": 672124491.039523,
          "trades": 970196,
          "taker_buy_base": 86256.4366,
          "taker_buy_quote": 372887469.476619
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 4345.52,
          "high": 4384.53,
          "low": 4299.44,
          "close": 4355.09,
          "volume": 92501.2338,
          "close_time": 1755547199999,
          "quote_volume": 401978419.646253,
          "trades": 651463,
          "taker_buy_base": 48478.7639,
          "taker_buy_quote": 210668695.753334
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 4355.08,
          "high": 4388.65,
          "low": 4303.67,
          "close": 4312.99,
          "volume": 71235.9401,
          "close_time": 1755561599999,
          "quote_volume": 309431580.447014,
          "trades": 464324,
          "taker_buy_base": 32610.243,
          "taker_buy_quote": 141814366.856829
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4312.99,
          "high": 4355.0,
          "low": 4213.21,
          "close": 4218.66,
          "volume": 118747.775,
          "close_time": 1755575999999,
          "quote_volume": 508401894.451578,
          "trades": 801664,
          "taker_buy_base": 56949.8998,
          "taker_buy_quote": 244068466.452699
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 4218.65,
          "high": 4250.41,
          "low": 4193.77,
          "close": 4234.36,
          "volume": 103979.9428,
          "close_time": 1755590399999,
          "quote_volume": 439220808.520723,
          "trades": 628315,
          "taker_buy_base": 55798.4075,
          "taker_buy_quote": 235745517.571381
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 4234.35,
          "high": 4317.41,
          "low": 4218.46,
          "close": 4308.93,
          "volume": 72742.7152,
          "close_time": 1755604799999,
          "quote_volume": 311078248.768122,
          "trades": 514494,
          "taker_buy_base": 44858.6181,
          "taker_buy_quote": 191796035.755719
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 4308.94,
          "high": 4340.15,
          "low": 4169.42,
          "close": 4192.14,
          "volume": 237188.0218,
          "close_time": 1755619199999,
          "quote_volume": 1003915617.167667,
          "trades": 1229154,
          "taker_buy_base": 119479.2227,
          "taker_buy_quote": 505734833.452658
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 4192.14,
          "high": 4206.33,
          "low": 4113.63,
          "close": 4142.0,
          "volume": 191723.2518,
          "close_time": 1755633599999,
          "quote_volume": 797009602.193855,
          "trades": 1061094,
          "taker_buy_base": 80043.8519,
          "taker_buy_quote": 332900980.989643
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 4142.0,
          "high": 4164.97,
          "low": 4067.34,
          "close": 4075.59,
          "volume": 106841.0885,
          "close_time": 1755647999999,
          "quote_volume": 440227503.53575,
          "trades": 593329,
          "taker_buy_base": 41107.7389,
          "taker_buy_quote": 169481974.206303
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 4075.58,
          "high": 4158.32,
          "low": 4060.0,
          "close": 4140.92,
          "volume": 114356.889,
          "close_time": 1755662399999,
          "quote_volume": 470246994.064684,
          "trades": 744628,
          "taker_buy_base": 59749.6529,
          "taker_buy_quote": 245811662.104544
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 4140.92,
          "high": 4211.74,
          "low": 4139.51,
          "close": 4185.22,
          "volume": 75847.711,
          "close_time": 1755676799999,
          "quote_volume": 316903334.232454,
          "trades": 472749,
          "taker_buy_base": 38483.9916,
          "taker_buy_quote": 160797288.092341
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 4185.22,
          "high": 4242.0,
          "low": 4150.26,
          "close": 4195.3,
          "volume": 95308.3674,
          "close_time": 1755691199999,
          "quote_volume": 400960085.252159,
          "trades": 550612,
          "taker_buy_base": 47136.3449,
          "taker_buy_quote": 198312925.012898
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 4195.29,
          "high": 4308.49,
          "low": 4106.37,
          "close": 4255.9,
          "volume": 215624.9806,
          "close_time": 1755705599999,
          "quote_volume": 907722646.401408,
          "trades": 1494575,
          "taker_buy_base": 112803.2108,
          "taker_buy_quote": 475141159.469754
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 4255.68,
          "high": 4364.77,
          "low": 4254.72,
          "close": 4346.65,
          "volume": 159841.4222,
          "close_time": 1755719999999,
          "quote_volume": 688921091.137791,
          "trades": 988196,
          "taker_buy_base": 87084.9595,
          "taker_buy_quote": 375434019.184391
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 4346.64,
          "high": 4378.0,
          "low": 4320.53,
          "close": 4336.16,
          "volume": 67345.5231,
          "close_time": 1755734399999,
          "quote_volume": 292799767.093844,
          "trades": 517436,
          "taker_buy_base": 32341.2739,
          "taker_buy_quote": 140647814.813094
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4336.16,
          "high": 4340.26,
          "low": 4278.03,
          "close": 4295.23,
          "volume": 84502.7984,
          "close_time": 1755748799999,
          "quote_volume": 364227756.933368,
          "trades": 644181,
          "taker_buy_base": 42846.6184,
          "taker_buy_quote": 184704297.557421
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 4295.24,
          "high": 4321.36,
          "low": 4270.89,
          "close": 4310.76,
          "volume": 44223.1556,
          "close_time": 1755763199999,
          "quote_volume": 190060196.680678,
          "trades": 414911,
          "taker_buy_base": 23472.9021,
          "taker_buy_quote": 100883791.910972
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 4310.79,
          "high": 4315.01,
          "low": 4256.34,
          "close": 4278.52,
          "volume": 66951.7258,
          "close_time": 1755777599999,
          "quote_volume": 286940730.379196,
          "trades": 793338,
          "taker_buy_base": 35280.1011,
          "taker_buy_quote": 151271336.569915
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 4278.53,
          "high": 4328.37,
          "low": 4226.98,
          "close": 4242.66,
          "volume": 123952.4312,
          "close_time": 1755791999999,
          "quote_volume": 529386442.420574,
          "trades": 1068719,
          "taker_buy_base": 58724.8592,
          "taker_buy_quote": 250914209.199614
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 4242.66,
          "high": 4274.38,
          "low": 4208.0,
          "close": 4224.1,
          "volume": 66342.3596,
          "close_time": 1755806399999,
          "quote_volume": 281152956.31685,
          "trades": 779527,
          "taker_buy_base": 30145.9564,
          "taker_buy_quote": 127790154.18992
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 4224.1,
          "high": 4260.86,
          "low": 4204.2,
          "close": 4225.3,
          "volume": 47863.9286,
          "close_time": 1755820799999,
          "quote_volume": 202646093.798781,
          "trades": 501681,
          "taker_buy_base": 25166.898,
          "taker_buy_quote": 106545881.498494
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4225.3,
          "high": 4314.89,
          "low": 4222.25,
          "close": 4278.93,
          "volume": 77390.8514,
          "close_time": 1755835199999,
          "quote_volume": 330626065.207466,
          "trades": 591793,
          "taker_buy_base": 45338.0348,
          "taker_buy_quote": 193735994.545698
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 4278.93,
          "high": 4345.38,
          "low": 4272.55,
          "close": 4328.14,
          "volume": 84613.359,
          "close_time": 1755849599999,
          "quote_volume": 364558423.171364,
          "trades": 556485,
          "taker_buy_base": 49336.056,
          "taker_buy_quote": 212597272.334893
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 4328.13,
          "high": 4354.19,
          "low": 4273.75,
          "close": 4274.56,
          "volume": 96665.0938,
          "close_time": 1755863999999,
          "quote_volume": 416840883.810411,
          "trades": 581803,
          "taker_buy_base": 45173.1776,
          "taker_buy_quote": 195005846.786888
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 4274.57,
          "high": 4668.18,
          "low": 4207.39,
          "close": 4616.08,
          "volume": 510799.5805,
          "close_time": 1755878399999,
          "quote_volume": 2297983872.085,
          "trades": 2354820,
          "taker_buy_base": 268387.0475,
          "taker_buy_quote": 1205558540.400956
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 4616.09,
          "high": 4859.1,
          "low": 4616.09,
          "close": 4833.0,
          "volume": 347174.1823,
          "close_time": 1755892799999,
          "quote_volume": 1659566153.357829,
          "trades": 1540291,
          "taker_buy_base": 192456.9867,
          "taker_buy_quote": 919723649.951908
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 4833.0,
          "high": 4887.59,
          "low": 4796.48,
          "close": 4832.07,
          "volume": 161333.56826,
          "close_time": 1755907199999,
          "quote_volume": 780938871.664472,
          "trades": 815159,
          "taker_buy_base": 85298.08716,
          "taker_buy_quote": 412878485.394326
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4832.07,
          "high": 4832.07,
          "low": 4659.7,
          "close": 4694.64,
          "volume": 183495.7612,
          "close_time": 1755921599999,
          "quote_volume": 870383406.073248,
          "trades": 950162,
          "taker_buy_base": 79486.456,
          "taker_buy_quote": 377037641.700045
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 4694.63,
          "high": 4765.54,
          "low": 4694.33,
          "close": 4713.88,
          "volume": 102546.7853,
          "close_time": 1755935999999,
          "quote_volume": 485644500.798136,
          "trades": 588556,
          "taker_buy_base": 46758.9492,
          "taker_buy_quote": 221459883.791171
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 4713.89,
          "high": 4746.09,
          "low": 4690.72,
          "close": 4704.93,
          "volume": 55489.6245,
          "close_time": 1755950399999,
          "quote_volume": 261884035.616693,
          "trades": 485523,
          "taker_buy_base": 29616.7433,
          "taker_buy_quote": 139800033.209096
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 4704.95,
          "high": 4768.9,
          "low": 4692.81,
          "close": 4751.0,
          "volume": 93641.4714,
          "close_time": 1755964799999,
          "quote_volume": 442994827.036217,
          "trades": 540721,
          "taker_buy_base": 52665.568,
          "taker_buy_quote": 249173786.861708
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 4750.99,
          "high": 4761.97,
          "low": 4727.8,
          "close": 4758.66,
          "volume": 37902.4266,
          "close_time": 1755979199999,
          "quote_volume": 180044082.224248,
          "trades": 234966,
          "taker_buy_base": 18472.3918,
          "taker_buy_quote": 87758816.436246
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 4758.66,
          "high": 4797.34,
          "low": 4738.0,
          "close": 4778.4,
          "volume": 39366.0198,
          "close_time": 1755993599999,
          "quote_volume": 187611071.669295,
          "trades": 211682,
          "taker_buy_base": 20002.2637,
          "taker_buy_quote": 95420029.940733
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4778.4,
          "high": 4817.4,
          "low": 4753.42,
          "close": 4788.59,
          "volume": 73990.7108,
          "close_time": 1756007999999,
          "quote_volume": 353937653.197385,
          "trades": 534588,
          "taker_buy_base": 38927.0136,
          "taker_buy_quote": 186288037.268317
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 4788.59,
          "high": 4800.01,
          "low": 4757.3,
          "close": 4758.7,
          "volume": 44970.7774,
          "close_time": 1756022399999,
          "quote_volume": 214969778.334539,
          "trades": 352528,
          "taker_buy_base": 22725.3045,
          "taker_buy_quote": 108651182.315989
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 4758.7,
          "high": 4786.5,
          "low": 4720.0,
          "close": 4747.73,
          "volume": 59259.8944,
          "close_time": 1756036799999,
          "quote_volume": 281654962.10758,
          "trades": 456985,
          "taker_buy_base": 27213.7066,
          "taker_buy_quote": 129415355.392062
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 4747.73,
          "high": 4829.74,
          "low": 4738.67,
          "close": 4798.32,
          "volume": 122996.9799,
          "close_time": 1756051199999,
          "quote_volume": 588363462.293562,
          "trades": 602994,
          "taker_buy_base": 66566.8487,
          "taker_buy_quote": 318448922.463596
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 4798.31,
          "high": 4956.78,
          "low": 4744.2,
          "close": 4813.04,
          "volume": 305250.74042,
          "close_time": 1756065599999,
          "quote_volume": 1484527550.8261871,
          "trades": 1332182,
          "taker_buy_base": 156272.02502,
          "taker_buy_quote": 760295050.3613602
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 4813.01,
          "high": 4824.31,
          "low": 4711.0,
          "close": 4780.15,
          "volume": 174199.6755,
          "close_time": 1756079999999,
          "quote_volume": 831561591.687449,
          "trades": 1037534,
          "taker_buy_base": 81949.9126,
          "taker_buy_quote": 391337569.469464
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4780.15,
          "high": 4797.97,
          "low": 4670.0,
          "close": 4727.41,
          "volume": 111875.813,
          "close_time": 1756094399999,
          "quote_volume": 529704741.312625,
          "trades": 881480,
          "taker_buy_base": 49563.8381,
          "taker_buy_quote": 234832904.888528
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 4727.41,
          "high": 4740.01,
          "low": 4581.55,
          "close": 4591.36,
          "volume": 161725.1176,
          "close_time": 1756108799999,
          "quote_volume": 754387542.066796,
          "trades": 1082608,
          "taker_buy_base": 69167.3704,
          "taker_buy_quote": 322818315.733716
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 4591.37,
          "high": 4615.05,
          "low": 4519.96,
          "close": 4600.08,
          "volume": 168097.6886,
          "close_time": 1756123199999,
          "quote_volume": 769251986.659663,
          "trades": 976233,
          "taker_buy_base": 79242.8623,
          "taker_buy_quote": 362671446.983373
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 4600.08,
          "high": 4690.02,
          "low": 4585.56,
          "close": 4612.57,
          "volume": 205755.3975,
          "close_time": 1756137599999,
          "quote_volume": 954251411.934858,
          "trades": 1118233,
          "taker_buy_base": 93028.1511,
          "taker_buy_quote": 431560940.872062
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 4612.58,
          "high": 4645.54,
          "low": 4416.0,
          "close": 4420.34,
          "volume": 146228.7221,
          "close_time": 1756151999999,
          "quote_volume": 665569867.451502,
          "trades": 935613,
          "taker_buy_base": 65653.9555,
          "taker_buy_quote": 298914488.162158
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 4420.34,
          "high": 4446.19,
          "low": 4334.13,
          "close": 4376.18,
          "volume": 250234.4271,
          "close_time": 1756166399999,
          "quote_volume": 1095867693.3026,
          "trades": 1302629,
          "taker_buy_base": 109378.6385,
          "taker_buy_quote": 479133128.89095
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4376.17,
          "high": 4451.72,
          "low": 4311.04,
          "close": 4402.58,
          "volume": 172417.3867,
          "close_time": 1756180799999,
          "quote_volume": 755871408.764022,
          "trades": 1244315,
          "taker_buy_base": 81131.6194,
          "taker_buy_quote": 355849423.352422
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 4402.58,
          "high": 4454.0,
          "low": 4393.86,
          "close": 4429.7,
          "volume": 93610.1147,
          "close_time": 1756195199999,
          "quote_volume": 414464754.662512,
          "trades": 998785,
          "taker_buy_base": 46941.7944,
          "taker_buy_quote": 207858583.779306
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 4429.7,
          "high": 4465.86,
          "low": 4405.09,
          "close": 4427.24,
          "volume": 81044.3995,
          "close_time": 1756209599999,
          "quote_volume": 358931334.37728,
          "trades": 546747,
          "taker_buy_base": 36632.6414,
          "taker_buy_quote": 162216424.249919
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 4427.24,
          "high": 4579.0,
          "low": 4405.84,
          "close": 4519.02,
          "volume": 227815.4318,
          "close_time": 1756223999999,
          "quote_volume": 1025513882.257095,
          "trades": 1415383,
          "taker_buy_base": 114175.8309,
          "taker_buy_quote": 513872565.927214
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 4519.03,
          "high": 4598.28,
          "low": 4498.58,
          "close": 4596.7,
          "volume": 170031.4537,
          "close_time": 1756238399999,
          "quote_volume": 772213483.172575,
          "trades": 880844,
          "taker_buy_base": 78260.8741,
          "taker_buy_quote": 355423413.905448
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 4596.69,
          "high": 4633.46,
          "low": 4563.21,
          "close": 4600.63,
          "volume": 89831.4903,
          "close_time": 1756252799999,
          "quote_volume": 412778610.788022,
          "trades": 554428,
          "taker_buy_base": 44233.5485,
          "taker_buy_quote": 203265631.339337
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4600.63,
          "high": 4626.82,
          "low": 4538.69,
          "close": 4603.55,
          "volume": 103641.6975,
          "close_time": 1756267199999,
          "quote_volume": 474389001.965296,
          "trades": 627984,
          "taker_buy_base": 52625.6581,
          "taker_buy_quote": 240853579.903112
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 4603.56,
          "high": 4645.93,
          "low": 4560.22,
          "close": 4580.45,
          "volume": 100967.802,
          "close_time": 1756281599999,
          "quote_volume": 465408107.405982,
          "trades": 559169,
          "taker_buy_base": 60191.0371,
          "taker_buy_quote": 277570366.663269
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 4580.46,
          "high": 4619.68,
          "low": 4550.01,
          "close": 4608.87,
          "volume": 72044.2122,
          "close_time": 1756295999999,
          "quote_volume": 330569122.90063,
          "trades": 410131,
          "taker_buy_base": 37619.0262,
          "taker_buy_quote": 172642513.657198
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 4608.87,
          "high": 4663.93,
          "low": 4575.17,
          "close": 4657.57,
          "volume": 132483.3513,
          "close_time": 1756310399999,
          "quote_volume": 612063464.700099,
          "trades": 898991,
          "taker_buy_base": 64508.2504,
          "taker_buy_quote": 298101601.219243
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 4657.58,
          "high": 4658.0,
          "low": 4535.01,
          "close": 4565.7,
          "volume": 80996.8873,
          "close_time": 1756324799999,
          "quote_volume": 372901924.816033,
          "trades": 650431,
          "taker_buy_base": 36856.7546,
          "taker_buy_quote": 169730312.594508
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 4565.7,
          "high": 4614.0,
          "low": 4481.53,
          "close": 4506.71,
          "volume": 116535.4108,
          "close_time": 1756339199999,
          "quote_volume": 529327616.513661,
          "trades": 773698,
          "taker_buy_base": 55936.1834,
          "taker_buy_quote": 254085112.928761
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4506.71,
          "high": 4549.0,
          "low": 4467.63,
          "close": 4541.63,
          "volume": 69573.9921,
          "close_time": 1756353599999,
          "quote_volume": 313867651.018208,
          "trades": 585240,
          "taker_buy_base": 38528.1618,
          "taker_buy_quote": 173837619.886402
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 4541.62,
          "high": 4600.85,
          "low": 4534.99,
          "close": 4596.82,
          "volume": 57664.7504,
          "close_time": 1756367999999,
          "quote_volume": 263563644.827918,
          "trades": 464733,
          "taker_buy_base": 30479.7338,
          "taker_buy_quote": 139330278.919713
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 4596.82,
          "high": 4633.97,
          "low": 4581.28,
          "close": 4594.8,
          "volume": 71841.8208,
          "close_time": 1756382399999,
          "quote_volume": 330612748.187557,
          "trades": 366350,
          "taker_buy_base": 37054.8697,
          "taker_buy_quote": 170549330.215418
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 4594.79,
          "high": 4616.02,
          "low": 4485.0,
          "close": 4504.01,
          "volume": 141018.1746,
          "close_time": 1756396799999,
          "quote_volume": 643980268.796175,
          "trades": 858873,
          "taker_buy_base": 59856.6787,
          "taker_buy_quote": 273490616.758019
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 4504.01,
          "high": 4530.5,
          "low": 4436.34,
          "close": 4438.46,
          "volume": 92574.3377,
          "close_time": 1756411199999,
          "quote_volume": 415012393.505231,
          "trades": 604521,
          "taker_buy_base": 38265.3786,
          "taker_buy_quote": 171590370.726959
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 4438.49,
          "high": 4515.78,
          "low": 4430.0,
          "close": 4511.21,
          "volume": 52570.3271,
          "close_time": 1756425599999,
          "quote_volume": 235435570.314671,
          "trades": 356439,
          "taker_buy_base": 26324.2701,
          "taker_buy_quote": 117984706.850975
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4511.2,
          "high": 4516.75,
          "low": 4434.79,
          "close": 4489.75,
          "volume": 69637.5081,
          "close_time": 1756439999999,
          "quote_volume": 311739757.418772,
          "trades": 535964,
          "taker_buy_base": 35421.0833,
          "taker_buy_quote": 158581709.145505
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 4489.75,
          "high": 4497.0,
          "low": 4367.5,
          "close": 4381.03,
          "volume": 118788.5306,
          "close_time": 1756454399999,
          "quote_volume": 526385864.532519,
          "trades": 620092,
          "taker_buy_base": 50919.3041,
          "taker_buy_quote": 225646225.364074
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 4381.03,
          "high": 4398.43,
          "low": 4318.57,
          "close": 4346.48,
          "volume": 135466.2144,
          "close_time": 1756468799999,
          "quote_volume": 589335142.149953,
          "trades": 628407,
          "taker_buy_base": 59291.3801,
          "taker_buy_quote": 257944157.212194
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 4346.48,
          "high": 4454.4,
          "low": 4265.0,
          "close": 4316.09,
          "volume": 215781.3752,
          "close_time": 1756483199999,
          "quote_volume": 937239524.654577,
          "trades": 1464921,
          "taker_buy_base": 108750.4447,
          "taker_buy_quote": 472476496.955089
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 4316.1,
          "high": 4366.66,
          "low": 4296.13,
          "close": 4340.78,
          "volume": 88846.0782,
          "close_time": 1756497599999,
          "quote_volume": 384841508.845935,
          "trades": 712201,
          "taker_buy_base": 47119.5612,
          "taker_buy_quote": 204110718.060934
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 4340.79,
          "high": 4379.55,
          "low": 4305.57,
          "close": 4360.18,
          "volume": 50544.1712,
          "close_time": 1756511999999,
          "quote_volume": 219578732.672621,
          "trades": 444843,
          "taker_buy_base": 22721.5895,
          "taker_buy_quote": 98743757.467844
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4360.18,
          "high": 4381.61,
          "low": 4257.2,
          "close": 4352.45,
          "volume": 102136.5521,
          "close_time": 1756526399999,
          "quote_volume": 441198937.572114,
          "trades": 538445,
          "taker_buy_base": 50987.3899,
          "taker_buy_quote": 220368808.226748
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 4352.46,
          "high": 4415.61,
          "low": 4347.58,
          "close": 4402.39,
          "volume": 97596.3012,
          "close_time": 1756540799999,
          "quote_volume": 428202431.96938,
          "trades": 412427,
          "taker_buy_base": 62062.2947,
          "taker_buy_quote": 272346337.938107
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 4402.39,
          "high": 4408.07,
          "low": 4378.41,
          "close": 4392.08,
          "volume": 41144.3265,
          "close_time": 1756555199999,
          "quote_volume": 180745371.501007,
          "trades": 270436,
          "taker_buy_base": 20115.6534,
          "taker_buy_quote": 88377214.790098
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 4392.07,
          "high": 4393.48,
          "low": 4332.15,
          "close": 4376.35,
          "volume": 53086.3116,
          "close_time": 1756569599999,
          "quote_volume": 231466411.641669,
          "trades": 444912,
          "taker_buy_base": 24581.371,
          "taker_buy_quote": 107203524.479333
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 4376.24,
          "high": 4376.24,
          "low": 4335.82,
          "close": 4354.63,
          "volume": 21764.9766,
          "close_time": 1756583999999,
          "quote_volume": 94881949.05011,
          "trades": 217473,
          "taker_buy_base": 11130.0927,
          "taker_buy_quote": 48527750.107999
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 4354.63,
          "high": 4378.66,
          "low": 4334.4,
          "close": 4373.7,
          "volume": 24590.7146,
          "close_time": 1756598399999,
          "quote_volume": 107118808.015087,
          "trades": 202447,
          "taker_buy_base": 11913.1863,
          "taker_buy_quote": 51896695.441789
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4373.7,
          "high": 4488.58,
          "low": 4372.63,
          "close": 4488.12,
          "volume": 86870.5588,
          "close_time": 1756612799999,
          "quote_volume": 385916189.871423,
          "trades": 499801,
          "taker_buy_base": 47416.8359,
          "taker_buy_quote": 210646988.347031
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 4488.12,
          "high": 4491.46,
          "low": 4433.04,
          "close": 4450.84,
          "volume": 46105.6365,
          "close_time": 1756627199999,
          "quote_volume": 205570773.7519,
          "trades": 261795,
          "taker_buy_base": 23253.8104,
          "taker_buy_quote": 103721536.294954
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 4450.84,
          "high": 4483.8,
          "low": 4440.47,
          "close": 4476.98,
          "volume": 64280.1686,
          "close_time": 1756641599999,
          "quote_volume": 286912083.146159,
          "trades": 341708,
          "taker_buy_base": 34390.0756,
          "taker_buy_quote": 153512341.175603
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 4476.98,
          "high": 4498.47,
          "low": 4451.03,
          "close": 4485.27,
          "volume": 74632.1358,
          "close_time": 1756655999999,
          "quote_volume": 333923586.508761,
          "trades": 405970,
          "taker_buy_base": 41412.9963,
          "taker_buy_quote": 185294092.841664
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 4485.28,
          "high": 4490.87,
          "low": 4454.89,
          "close": 4456.01,
          "volume": 33871.4872,
          "close_time": 1756670399999,
          "quote_volume": 151647315.583108,
          "trades": 301571,
          "taker_buy_base": 15596.414,
          "taker_buy_quote": 69835056.554521
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 4456.0,
          "high": 4477.1,
          "low": 4378.43,
          "close": 4391.83,
          "volume": 50826.1992,
          "close_time": 1756684799999,
          "quote_volume": 224982888.57091,
          "trades": 411142,
          "taker_buy_base": 21705.1842,
          "taker_buy_quote": 96117228.368437
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4391.83,
          "high": 4432.25,
          "low": 4360.0,
          "close": 4404.16,
          "volume": 97484.5196,
          "close_time": 1756699199999,
          "quote_volume": 428114868.136151,
          "trades": 866634,
          "taker_buy_base": 47592.6318,
          "taker_buy_quote": 209043312.751076
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 4404.15,
          "high": 4464.0,
          "low": 4358.67,
          "close": 4463.29,
          "volume": 82667.9879,
          "close_time": 1756713599999,
          "quote_volume": 364427944.332907,
          "trades": 586947,
          "taker_buy_base": 40088.7612,
          "taker_buy_quote": 176786844.192076
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 4463.29,
          "high": 4491.84,
          "low": 4381.99,
          "close": 4392.83,
          "volume": 81553.9294,
          "close_time": 1756727999999,
          "quote_volume": 362285856.483652,
          "trades": 645658,
          "taker_buy_base": 41628.6821,
          "taker_buy_quote": 184915225.777089
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 4392.83,
          "high": 4423.78,
          "low": 4346.19,
          "close": 4362.01,
          "volume": 65084.4647,
          "close_time": 1756742399999,
          "quote_volume": 285690171.939421,
          "trades": 581156,
          "taker_buy_base": 29251.6376,
          "taker_buy_quote": 128457547.10841
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 4362.01,
          "high": 4371.54,
          "low": 4309.69,
          "close": 4368.06,
          "volume": 58822.6622,
          "close_time": 1756756799999,
          "quote_volume": 255507505.001448,
          "trades": 523443,
          "taker_buy_base": 25918.8935,
          "taker_buy_quote": 112604769.483211
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 4368.05,
          "high": 4368.15,
          "low": 4210.61,
          "close": 4314.5,
          "volume": 128216.4757,
          "close_time": 1756771199999,
          "quote_volume": 548584640.972591,
          "trades": 807938,
          "taker_buy_base": 61666.6592,
          "taker_buy_quote": 263784800.222946
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4314.5,
          "high": 4394.97,
          "low": 4290.98,
          "close": 4367.11,
          "volume": 80296.0877,
          "close_time": 1756785599999,
          "quote_volume": 348405903.65295,
          "trades": 594446,
          "taker_buy_base": 42812.6217,
          "taker_buy_quote": 185865366.71955
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 4367.11,
          "high": 4416.78,
          "low": 4360.84,
          "close": 4377.53,
          "volume": 63965.5878,
          "close_time": 1756799999999,
          "quote_volume": 280731908.212542,
          "trades": 535540,
          "taker_buy_base": 32209.7601,
          "taker_buy_quote": 141363283.248896
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 4377.53,
          "high": 4408.0,
          "low": 4340.98,
          "close": 4347.98,
          "volume": 62250.6809,
          "close_time": 1756814399999,
          "quote_volume": 272915027.028118,
          "trades": 489093,
          "taker_buy_base": 29073.8423,
          "taker_buy_quote": 127461310.494125
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 4347.98,
          "high": 4397.44,
          "low": 4271.31,
          "close": 4295.66,
          "volume": 179101.1244,
          "close_time": 1756828799999,
          "quote_volume": 775743490.825376,
          "trades": 1334854,
          "taker_buy_base": 86685.8775,
          "taker_buy_quote": 375562745.296947
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 4295.65,
          "high": 4331.57,
          "low": 4257.85,
          "close": 4274.41,
          "volume": 83144.9375,
          "close_time": 1756843199999,
          "quote_volume": 356928207.643805,
          "trades": 797361,
          "taker_buy_base": 40368.7078,
          "taker_buy_quote": 173342863.406525
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 4274.41,
          "high": 4337.4,
          "low": 4266.31,
          "close": 4326.5,
          "volume": 55846.6329,
          "close_time": 1756857599999,
          "quote_volume": 241028012.34174,
          "trades": 409712,
          "taker_buy_base": 31164.3204,
          "taker_buy_quote": 134497480.344502
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4326.49,
          "high": 4355.37,
          "low": 4283.23,
          "close": 4335.02,
          "volume": 59970.9699,
          "close_time": 1756871999999,
          "quote_volume": 259246725.321199,
          "trades": 598897,
          "taker_buy_base": 31286.16,
          "taker_buy_quote": 135283999.380371
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 4335.02,
          "high": 4342.59,
          "low": 4285.71,
          "close": 4310.21,
          "volume": 45196.6997,
          "close_time": 1756886399999,
          "quote_volume": 195015151.770295,
          "trades": 420413,
          "taker_buy_base": 19917.4468,
          "taker_buy_quote": 85955901.111833
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 4310.2,
          "high": 4385.88,
          "low": 4300.01,
          "close": 4371.51,
          "volume": 70248.1912,
          "close_time": 1756900799999,
          "quote_volume": 305927342.521305,
          "trades": 534064,
          "taker_buy_base": 32662.7523,
          "taker_buy_quote": 142300039.323871
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 4371.51,
          "high": 4486.98,
          "low": 4339.99,
          "close": 4480.03,
          "volume": 163360.9229,
          "close_time": 1756915199999,
          "quote_volume": 723462559.072662,
          "trades": 1180648,
          "taker_buy_base": 85019.8293,
          "taker_buy_quote": 376729632.394403
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 4480.02,
          "high": 4490.64,
          "low": 4455.42,
          "close": 4475.32,
          "volume": 112106.49,
          "close_time": 1756929599999,
          "quote_volume": 500991052.744528,
          "trades": 475756,
          "taker_buy_base": 75829.5326,
          "taker_buy_quote": 338858735.870933
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 4475.32,
          "high": 4480.79,
          "low": 4436.6,
          "close": 4450.46,
          "volume": 36208.4124,
          "close_time": 1756943999999,
          "quote_volume": 161589485.116193,
          "trades": 281563,
          "taker_buy_base": 16089.4108,
          "taker_buy_quote": 71823750.850009
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4450.46,
          "high": 4482.05,
          "low": 4388.9,
          "close": 4398.03,
          "volume": 101700.4604,
          "close_time": 1756958399999,
          "quote_volume": 450827658.068626,
          "trades": 658981,
          "taker_buy_base": 44443.439,
          "taker_buy_quote": 197332912.066289
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 4398.03,
          "high": 4414.9,
          "low": 4355.29,
          "close": 4371.04,
          "volume": 68607.1967,
          "close_time": 1756972799999,
          "quote_volume": 300326368.820694,
          "trades": 541244,
          "taker_buy_base": 36519.0705,
          "taker_buy_quote": 159847481.149747
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 4371.05,
          "high": 4433.85,
          "low": 4365.4,
          "close": 4407.03,
          "volume": 66351.3837,
          "close_time": 1756987199999,
          "quote_volume": 292010630.713777,
          "trades": 476750,
          "taker_buy_base": 31019.3545,
          "taker_buy_quote": 136511893.501806
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 4407.04,
          "high": 4428.39,
          "low": 4293.06,
          "close": 4305.33,
          "volume": 129618.4637,
          "close_time": 1757001599999,
          "quote_volume": 564734318.42396,
          "trades": 1180259,
          "taker_buy_base": 57668.0479,
          "taker_buy_quote": 251369667.640477
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 4305.32,
          "high": 4323.79,
          "low": 4265.33,
          "close": 4275.92,
          "volume": 63186.7386,
          "close_time": 1757015999999,
          "quote_volume": 271340405.501691,
          "trades": 762317,
          "taker_buy_base": 31057.2689,
          "taker_buy_quote": 133380649.61254
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 4275.92,
          "high": 4353.33,
          "low": 4272.3,
          "close": 4297.55,
          "volume": 42331.4665,
          "close_time": 1757030399999,
          "quote_volume": 182680983.778044,
          "trades": 468086,
          "taker_buy_base": 22471.6671,
          "taker_buy_quote": 96948635.984635
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4297.56,
          "high": 4335.69,
          "low": 4291.02,
          "close": 4328.88,
          "volume": 45816.7221,
          "close_time": 1757044799999,
          "quote_volume": 197573696.792045,
          "trades": 546587,
          "taker_buy_base": 23239.7629,
          "taker_buy_quote": 100233621.501323
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 4328.89,
          "high": 4428.67,
          "low": 4316.57,
          "close": 4417.29,
          "volume": 72860.7888,
          "close_time": 1757059199999,
          "quote_volume": 318432243.299112,
          "trades": 478655,
          "taker_buy_base": 38847.7972,
          "taker_buy_quote": 169781926.31111
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 4417.29,
          "high": 4426.31,
          "low": 4373.2,
          "close": 4417.39,
          "volume": 81554.0064,
          "close_time": 1757073599999,
          "quote_volume": 359156274.295729,
          "trades": 549326,
          "taker_buy_base": 41373.1949,
          "taker_buy_quote": 182255436.471427
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 4417.38,
          "high": 4490.0,
          "low": 4256.03,
          "close": 4283.39,
          "volume": 318985.246,
          "close_time": 1757087999999,
          "quote_volume": 1395825662.420567,
          "trades": 2111453,
          "taker_buy_base": 154702.3332,
          "taker_buy_quote": 678041903.346772
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 4283.4,
          "high": 4331.9,
          "low": 4272.35,
          "close": 4331.54,
          "volume": 59666.9203,
          "close_time": 1757102399999,
          "quote_volume": 256543342.337689,
          "trades": 602991,
          "taker_buy_base": 31321.2518,
          "taker_buy_quote": 134693636.91535
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 4331.54,
          "high": 4343.03,
          "low": 4286.71,
          "close": 4307.45,
          "volume": 45286.1918,
          "close_time": 1757116799999,
          "quote_volume": 195399484.804816,
          "trades": 462506,
          "taker_buy_base": 22943.8952,
          "taker_buy_quote": 99007343.574274
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4307.46,
          "high": 4329.3,
          "low": 4302.77,
          "close": 4320.42,
          "volume": 20383.2609,
          "close_time": 1757131199999,
          "quote_volume": 88006435.935925,
          "trades": 258097,
          "taker_buy_base": 10287.1651,
          "taker_buy_quote": 44416025.611233
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 4320.43,
          "high": 4320.43,
          "low": 4290.71,
          "close": 4312.26,
          "volume": 18863.6631,
          "close_time": 1757145599999,
          "quote_volume": 81182794.009367,
          "trades": 192878,
          "taker_buy_base": 8338.2097,
          "taker_buy_quote": 35882935.858916
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 4312.27,
          "high": 4315.05,
          "low": 4286.08,
          "close": 4299.99,
          "volume": 17622.5479,
          "close_time": 1757159999999,
          "quote_volume": 75771203.818411,
          "trades": 212038,
          "taker_buy_base": 7164.6941,
          "taker_buy_quote": 30809872.341513
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 4300.0,
          "high": 4308.39,
          "low": 4263.19,
          "close": 4270.24,
          "volume": 44936.6069,
          "close_time": 1757174399999,
          "quote_volume": 192692338.101311,
          "trades": 319261,
          "taker_buy_base": 20485.2266,
          "taker_buy_quote": 87856391.443004
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 4270.23,
          "high": 4304.25,
          "low": 4236.0,
          "close": 4255.48,
          "volume": 59382.7999,
          "close_time": 1757188799999,
          "quote_volume": 253435587.875797,
          "trades": 507913,
          "taker_buy_base": 27952.6938,
          "taker_buy_quote": 119339844.383917
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 4255.48,
          "high": 4288.0,
          "low": 4253.35,
          "close": 4273.14,
          "volume": 29977.1899,
          "close_time": 1757203199999,
          "quote_volume": 128155365.471489,
          "trades": 221750,
          "taker_buy_base": 16090.694,
          "taker_buy_quote": 68791132.596965
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4273.15,
          "high": 4304.08,
          "low": 4270.81,
          "close": 4296.9,
          "volume": 21924.9924,
          "close_time": 1757217599999,
          "quote_volume": 94082135.700843,
          "trades": 224334,
          "taker_buy_base": 11865.1761,
          "taker_buy_quote": 50913073.450831
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 4296.9,
          "high": 4307.2,
          "low": 4276.76,
          "close": 4294.56,
          "volume": 20002.1344,
          "close_time": 1757231999999,
          "quote_volume": 85879515.820876,
          "trades": 170721,
          "taker_buy_base": 9739.2656,
          "taker_buy_quote": 41827442.723796
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 4294.57,
          "high": 4315.35,
          "low": 4291.65,
          "close": 4310.87,
          "volume": 41022.6191,
          "close_time": 1757246399999,
          "quote_volume": 176627260.579672,
          "trades": 264930,
          "taker_buy_base": 25161.1687,
          "taker_buy_quote": 108342458.341583
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 4310.88,
          "high": 4311.23,
          "low": 4288.95,
          "close": 4299.38,
          "volume": 27581.9045,
          "close_time": 1757260799999,
          "quote_volume": 118642396.67431,
          "trades": 238425,
          "taker_buy_base": 12494.2625,
          "taker_buy_quote": 53742544.705955
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 4299.39,
          "high": 4301.62,
          "low": 4270.81,
          "close": 4293.48,
          "volume": 26890.3039,
          "close_time": 1757275199999,
          "quote_volume": 115195530.822965,
          "trades": 256843,
          "taker_buy_base": 13233.8464,
          "taker_buy_quote": 56684840.200079
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 4293.47,
          "high": 4336.02,
          "low": 4281.34,
          "close": 4306.19,
          "volume": 32198.8829,
          "close_time": 1757289599999,
          "quote_volume": 138722839.161876,
          "trades": 294862,
          "taker_buy_base": 15896.1911,
          "taker_buy_quote": 68484106.72488
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4306.19,
          "high": 4330.97,
          "low": 4279.0,
          "close": 4311.87,
          "volume": 51316.817,
          "close_time": 1757303999999,
          "quote_volume": 220788951.734381,
          "trades": 499244,
          "taker_buy_base": 24944.7458,
          "taker_buy_quote": 107341188.449921
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 4311.87,
          "high": 4313.59,
          "low": 4287.68,
          "close": 4291.78,
          "volume": 32212.3104,
          "close_time": 1757318399999,
          "quote_volume": 138457920.896363,
          "trades": 279834,
          "taker_buy_base": 15405.2428,
          "taker_buy_quote": 66207214.338941
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 4291.78,
          "high": 4337.77,
          "low": 4288.3,
          "close": 4312.41,
          "volume": 81225.5367,
          "close_time": 1757332799999,
          "quote_volume": 350612829.889938,
          "trades": 495348,
          "taker_buy_base": 40498.3031,
          "taker_buy_quote": 174878351.175691
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 4312.42,
          "high": 4384.06,
          "low": 4306.19,
          "close": 4371.64,
          "volume": 105874.0459,
          "close_time": 1757347199999,
          "quote_volume": 460194698.728984,
          "trades": 753598,
          "taker_buy_base": 54495.5796,
          "taker_buy_quote": 236832204.389101
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 4371.64,
          "high": 4373.43,
          "low": 4284.44,
          "close": 4293.0,
          "volume": 59748.4888,
          "close_time": 1757361599999,
          "quote_volume": 258296682.699435,
          "trades": 556698,
          "taker_buy_base": 26181.6446,
          "taker_buy_quote": 113141308.212938
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 4293.0,
          "high": 4332.5,
          "low": 4281.8,
          "close": 4306.37,
          "volume": 42505.2367,
          "close_time": 1757375999999,
          "quote_volume": 183051590.975758,
          "trades": 304676,
          "taker_buy_base": 24051.9919,
          "taker_buy_quote": 103572894.369198
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4306.36,
          "high": 4316.03,
          "low": 4276.76,
          "close": 4306.63,
          "volume": 48368.7809,
          "close_time": 1757390399999,
          "quote_volume": 207676661.096435,
          "trades": 378788,
          "taker_buy_base": 23730.577,
          "taker_buy_quote": 101904365.795376
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 4306.62,
          "high": 4381.87,
          "low": 4302.5,
          "close": 4361.53,
          "volume": 87658.4546,
          "close_time": 1757404799999,
          "quote_volume": 381218517.406033,
          "trades": 432351,
          "taker_buy_base": 44958.5236,
          "taker_buy_quote": 195497303.606464
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 4361.53,
          "high": 4366.77,
          "low": 4342.16,
          "close": 4347.34,
          "volume": 47693.0197,
          "close_time": 1757419199999,
          "quote_volume": 207717067.336681,
          "trades": 346422,
          "taker_buy_base": 24363.7543,
          "taker_buy_quote": 106111793.325672
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 4347.33,
          "high": 4367.44,
          "low": 4277.06,
          "close": 4284.94,
          "volume": 150845.4071,
          "close_time": 1757433599999,
          "quote_volume": 650758697.618559,
          "trades": 1183477,
          "taker_buy_base": 68634.9689,
          "taker_buy_quote": 296130715.326543
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 4284.94,
          "high": 4299.99,
          "low": 4278.13,
          "close": 4295.0,
          "volume": 41784.0676,
          "close_time": 1757447999999,
          "quote_volume": 179154053.866075,
          "trades": 388338,
          "taker_buy_base": 19715.3746,
          "taker_buy_quote": 84549614.999829
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 4295.0,
          "high": 4319.67,
          "low": 4281.0,
          "close": 4310.09,
          "volume": 29136.0522,
          "close_time": 1757462399999,
          "quote_volume": 125378236.131551,
          "trades": 339021,
          "taker_buy_base": 15926.0416,
          "taker_buy_quote": 68516881.537357
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4310.08,
          "high": 4326.09,
          "low": 4285.1,
          "close": 4320.44,
          "volume": 43917.563,
          "close_time": 1757476799999,
          "quote_volume": 189121516.889177,
          "trades": 443672,
          "taker_buy_base": 24426.1513,
          "taker_buy_quote": 105166592.453338
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 4320.45,
          "high": 4333.28,
          "low": 4294.92,
          "close": 4329.82,
          "volume": 50979.881,
          "close_time": 1757491199999,
          "quote_volume": 219945467.443147,
          "trades": 367781,
          "taker_buy_base": 26901.8635,
          "taker_buy_quote": 116057283.929466
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 4329.83,
          "high": 4335.02,
          "low": 4309.5,
          "close": 4331.31,
          "volume": 60442.2299,
          "close_time": 1757505599999,
          "quote_volume": 261551385.529591,
          "trades": 326151,
          "taker_buy_base": 37675.4751,
          "taker_buy_quote": 163029109.222411
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 4331.3,
          "high": 4453.57,
          "low": 4330.0,
          "close": 4404.9,
          "volume": 204214.2372,
          "close_time": 1757519999999,
          "quote_volume": 897638483.5717,
          "trades": 1111143,
          "taker_buy_base": 108663.0849,
          "taker_buy_quote": 477572431.607262
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 4404.9,
          "high": 4409.31,
          "low": 4300.59,
          "close": 4322.72,
          "volume": 108167.4643,
          "close_time": 1757534399999,
          "quote_volume": 470775629.049637,
          "trades": 679172,
          "taker_buy_base": 57968.6745,
          "taker_buy_quote": 252197988.025616
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 4322.71,
          "high": 4355.7,
          "low": 4320.75,
          "close": 4349.32,
          "volume": 38912.5344,
          "close_time": 1757548799999,
          "quote_volume": 168879609.202256,
          "trades": 293273,
          "taker_buy_base": 20058.4414,
          "taker_buy_quote": 87044137.339015
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4349.33,
          "high": 4408.0,
          "low": 4338.82,
          "close": 4404.1,
          "volume": 49171.4106,
          "close_time": 1757563199999,
          "quote_volume": 215197821.984729,
          "trades": 351985,
          "taker_buy_base": 27857.9778,
          "taker_buy_quote": 121924990.574165
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 4404.11,
          "high": 4450.0,
          "low": 4395.05,
          "close": 4440.41,
          "volume": 80121.8045,
          "close_time": 1757577599999,
          "quote_volume": 354417768.458277,
          "trades": 482995,
          "taker_buy_base": 45128.113,
          "taker_buy_quote": 199617889.748315
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 4440.4,
          "high": 4442.47,
          "low": 4406.3,
          "close": 4429.8,
          "volume": 51898.3732,
          "close_time": 1757591999999,
          "quote_volume": 229681950.865279,
          "trades": 392139,
          "taker_buy_base": 26488.116,
          "taker_buy_quote": 117221778.656294
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 4429.81,
          "high": 4481.09,
          "low": 4350.01,
          "close": 4412.52,
          "volume": 178527.7981,
          "close_time": 1757606399999,
          "quote_volume": 789040134.108009,
          "trades": 1404762,
          "taker_buy_base": 88058.7103,
          "taker_buy_quote": 389454734.221411
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 4412.52,
          "high": 4441.5,
          "low": 4407.4,
          "close": 4423.73,
          "volume": 35769.3949,
          "close_time": 1757620799999,
          "quote_volume": 158245139.66074,
          "trades": 485442,
          "taker_buy_base": 18973.9083,
          "taker_buy_quote": 83944571.514779
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 4423.73,
          "high": 4469.0,
          "low": 4415.4,
          "close": 4458.82,
          "volume": 45770.8836,
          "close_time": 1757635199999,
          "quote_volume": 203310441.258094,
          "trades": 329017,
          "taker_buy_base": 27017.5628,
          "taker_buy_quote": 119998757.959138
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4458.83,
          "high": 4539.0,
          "low": 4450.71,
          "close": 4505.55,
          "volume": 102293.7078,
          "close_time": 1757649599999,
          "quote_volume": 460864592.412606,
          "trades": 744832,
          "taker_buy_base": 53805.371,
          "taker_buy_quote": 242301757.016895
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 4505.55,
          "high": 4563.0,
          "low": 4500.01,
          "close": 4525.81,
          "volume": 72173.8339,
          "close_time": 1757663999999,
          "quote_volume": 327325180.229924,
          "trades": 453876,
          "taker_buy_base": 32402.4913,
          "taker_buy_quote": 146904874.195698
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 4525.81,
          "high": 4536.53,
          "low": 4504.5,
          "close": 4520.76,
          "volume": 39122.7204,
          "close_time": 1757678399999,
          "quote_volume": 176816307.848262,
          "trades": 347480,
          "taker_buy_base": 18889.7292,
          "taker_buy_quote": 85387913.459203
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 4520.76,
          "high": 4571.24,
          "low": 4504.11,
          "close": 4541.98,
          "volume": 80075.7928,
          "close_time": 1757692799999,
          "quote_volume": 363324371.364074,
          "trades": 788019,
          "taker_buy_base": 40046.2832,
          "taker_buy_quote": 181695767.219076
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 4541.99,
          "high": 4660.0,
          "low": 4533.69,
          "close": 4657.18,
          "volume": 102055.1911,
          "close_time": 1757707199999,
          "quote_volume": 470116345.982036,
          "trades": 778821,
          "taker_buy_base": 55582.6083,
          "taker_buy_quote": 256065912.720579
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 4657.19,
          "high": 4748.4,
          "low": 4630.24,
          "close": 4712.16,
          "volume": 115056.2942,
          "close_time": 1757721599999,
          "quote_volume": 538852252.261789,
          "trades": 746663,
          "taker_buy_base": 59400.9634,
          "taker_buy_quote": 278267095.508552
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4712.16,
          "high": 4769.36,
          "low": 4691.85,
          "close": 4756.81,
          "volume": 99948.8795,
          "close_time": 1757735999999,
          "quote_volume": 472077920.584431,
          "trades": 638431,
          "taker_buy_base": 59850.29,
          "taker_buy_quote": 282740887.972815
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 4756.8,
          "high": 4756.91,
          "low": 4702.33,
          "close": 4711.7,
          "volume": 53829.5804,
          "close_time": 1757750399999,
          "quote_volume": 254483545.413403,
          "trades": 379579,
          "taker_buy_base": 23736.1519,
          "taker_buy_quote": 112239615.810058
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 4711.7,
          "high": 4738.58,
          "low": 4709.01,
          "close": 4719.53,
          "volume": 42906.5137,
          "close_time": 1757764799999,
          "quote_volume": 202624579.306098,
          "trades": 268321,
          "taker_buy_base": 21598.6001,
          "taker_buy_quote": 102025801.64039
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 4719.53,
          "high": 4730.18,
          "low": 4645.0,
          "close": 4653.92,
          "volume": 92866.3813,
          "close_time": 1757779199999,
          "quote_volume": 435005887.670312,
          "trades": 562901,
          "taker_buy_base": 40418.9212,
          "taker_buy_quote": 189378296.594053
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 4653.92,
          "high": 4667.92,
          "low": 4605.0,
          "close": 4638.21,
          "volume": 72101.4936,
          "close_time": 1757793599999,
          "quote_volume": 334091767.585863,
          "trades": 591976,
          "taker_buy_base": 32188.429,
          "taker_buy_quote": 149177163.22807
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 4638.21,
          "high": 4672.94,
          "low": 4637.35,
          "close": 4666.53,
          "volume": 32740.8384,
          "close_time": 1757807999999,
          "quote_volume": 152552479.423376,
          "trades": 269929,
          "taker_buy_base": 16556.4466,
          "taker_buy_quote": 77136475.25095
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4666.54,
          "high": 4692.36,
          "low": 4650.44,
          "close": 4663.22,
          "volume": 35235.7663,
          "close_time": 1757822399999,
          "quote_volume": 164648626.195795,
          "trades": 423614,
          "taker_buy_base": 16540.8935,
          "taker_buy_quote": 77303506.664822
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 4663.22,
          "high": 4681.47,
          "low": 4634.0,
          "close": 4650.58,
          "volume": 28423.3555,
          "close_time": 1757836799999,
          "quote_volume": 132494417.119788,
          "trades": 318110,
          "taker_buy_base": 11710.8679,
          "taker_buy_quote": 54598688.85273
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 4650.58,
          "high": 4674.38,
          "low": 4626.68,
          "close": 4635.0,
          "volume": 26149.13,
          "close_time": 1757851199999,
          "quote_volume": 121644629.54078,
          "trades": 292697,
          "taker_buy_base": 12023.8044,
          "taker_buy_quote": 55953645.104498
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 4634.99,
          "high": 4644.74,
          "low": 4576.89,
          "close": 4582.22,
          "volume": 126074.0988,
          "close_time": 1757865599999,
          "quote_volume": 581122417.894366,
          "trades": 813151,
          "taker_buy_base": 46919.475,
          "taker_buy_quote": 216185894.737906
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 4582.23,
          "high": 4629.27,
          "low": 4579.36,
          "close": 4615.47,
          "volume": 36584.1214,
          "close_time": 1757879999999,
          "quote_volume": 168557315.338608,
          "trades": 364790,
          "taker_buy_base": 20115.868,
          "taker_buy_quote": 92683424.282001
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 4615.46,
          "high": 4636.51,
          "low": 4598.46,
          "close": 4604.49,
          "volume": 25777.8485,
          "close_time": 1757894399999,
          "quote_volume": 119060286.857076,
          "trades": 349303,
          "taker_buy_base": 12514.899,
          "taker_buy_quote": 57813001.427475
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4604.48,
          "high": 4643.57,
          "low": 4580.1,
          "close": 4636.2,
          "volume": 40470.4038,
          "close_time": 1757908799999,
          "quote_volume": 186742631.143057,
          "trades": 533217,
          "taker_buy_base": 21110.0659,
          "taker_buy_quote": 97423401.891572
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 4636.2,
          "high": 4670.28,
          "low": 4587.9,
          "close": 4597.37,
          "volume": 73965.8632,
          "close_time": 1757923199999,
          "quote_volume": 342573255.64316,
          "trades": 599436,
          "taker_buy_base": 35040.8604,
          "taker_buy_quote": 162441676.761414
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 4597.37,
          "high": 4597.37,
          "low": 4498.22,
          "close": 4530.65,
          "volume": 130686.3861,
          "close_time": 1757937599999,
          "quote_volume": 592399734.298276,
          "trades": 878918,
          "taker_buy_base": 63842.1287,
          "taker_buy_quote": 289399027.703234
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 4530.66,
          "high": 4541.92,
          "low": 4466.0,
          "close": 4500.01,
          "volume": 94350.6605,
          "close_time": 1757951999999,
          "quote_volume": 425258011.002697,
          "trades": 1016377,
          "taker_buy_base": 45899.6514,
          "taker_buy_quote": 206884252.771655
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 4500.01,
          "high": 4514.28,
          "low": 4474.04,
          "close": 4493.41,
          "volume": 48005.1889,
          "close_time": 1757966399999,
          "quote_volume": 215785036.331755,
          "trades": 591207,
          "taker_buy_base": 24355.2544,
          "taker_buy_quote": 109497468.401932
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 4493.41,
          "high": 4529.99,
          "low": 4488.49,
          "close": 4523.74,
          "volume": 24813.4662,
          "close_time": 1757980799999,
          "quote_volume": 112023277.596154,
          "trades": 270750,
          "taker_buy_base": 13344.8056,
          "taker_buy_quote": 60248032.565623
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4523.74,
          "high": 4538.25,
          "low": 4503.0,
          "close": 4520.78,
          "volume": 23762.6618,
          "close_time": 1757995199999,
          "quote_volume": 107454219.899422,
          "trades": 316540,
          "taker_buy_base": 11890.9297,
          "taker_buy_quote": 53784786.18009
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 4520.77,
          "high": 4536.21,
          "low": 4487.53,
          "close": 4512.86,
          "volume": 36219.6541,
          "close_time": 1758009599999,
          "quote_volume": 163464814.592318,
          "trades": 388290,
          "taker_buy_base": 18754.3105,
          "taker_buy_quote": 84640289.608116
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 4512.87,
          "high": 4531.35,
          "low": 4493.31,
          "close": 4501.26,
          "volume": 29726.7817,
          "close_time": 1758023999999,
          "quote_volume": 134012181.924369,
          "trades": 388363,
          "taker_buy_base": 12959.4119,
          "taker_buy_quote": 58421682.449979
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 4501.26,
          "high": 4512.49,
          "low": 4424.0,
          "close": 4468.2,
          "volume": 109689.5711,
          "close_time": 1758038399999,
          "quote_volume": 489266010.996606,
          "trades": 930260,
          "taker_buy_base": 54750.9587,
          "taker_buy_quote": 244153221.962589
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 4468.19,
          "high": 4510.51,
          "low": 4447.03,
          "close": 4491.21,
          "volume": 64203.9793,
          "close_time": 1758052799999,
          "quote_volume": 287450696.200958,
          "trades": 650096,
          "taker_buy_base": 36603.8914,
          "taker_buy_quote": 163880418.536435
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 4491.22,
          "high": 4525.4,
          "low": 4483.61,
          "close": 4501.29,
          "volume": 29704.4619,
          "close_time": 1758067199999,
          "quote_volume": 133850808.036331,
          "trades": 293905,
          "taker_buy_base": 14884.0233,
          "taker_buy_quote": 67063325.859827
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4501.3,
          "high": 4553.02,
          "low": 4492.99,
          "close": 4497.79,
          "volume": 44974.6362,
          "close_time": 1758081599999,
          "quote_volume": 203244594.338437,
          "trades": 423554,
          "taker_buy_base": 23461.0016,
          "taker_buy_quote": 106001794.509852
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 4497.79,
          "high": 4557.67,
          "low": 4464.0,
          "close": 4544.07,
          "volume": 68978.6327,
          "close_time": 1758095999999,
          "quote_volume": 311671625.175755,
          "trades": 467300,
          "taker_buy_base": 37685.8721,
          "taker_buy_quote": 170431100.756578
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 4544.07,
          "high": 4545.81,
          "low": 4479.0,
          "close": 4491.64,
          "volume": 35585.1247,
          "close_time": 1758110399999,
          "quote_volume": 160228591.192896,
          "trades": 372931,
          "taker_buy_base": 15193.3187,
          "taker_buy_quote": 68412560.516271
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 4491.64,
          "high": 4513.46,
          "low": 4467.36,
          "close": 4489.54,
          "volume": 43543.3845,
          "close_time": 1758124799999,
          "quote_volume": 195663009.661141,
          "trades": 617736,
          "taker_buy_base": 21471.512,
          "taker_buy_quote": 96479601.395935
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 4489.53,
          "high": 4533.31,
          "low": 4412.0,
          "close": 4517.62,
          "volume": 201430.1583,
          "close_time": 1758139199999,
          "quote_volume": 902464720.187865,
          "trades": 1392464,
          "taker_buy_base": 98843.9755,
          "taker_buy_quote": 442909076.716594
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 4517.62,
          "high": 4616.77,
          "low": 4486.74,
          "close": 4590.53,
          "volume": 82469.5197,
          "close_time": 1758153599999,
          "quote_volume": 376185222.357722,
          "trades": 585389,
          "taker_buy_base": 43331.1468,
          "taker_buy_quote": 197720283.495507
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4590.54,
          "high": 4644.47,
          "low": 4580.27,
          "close": 4614.42,
          "volume": 64147.7225,
          "close_time": 1758167999999,
          "quote_volume": 295946857.153703,
          "trades": 532274,
          "taker_buy_base": 35596.4328,
          "taker_buy_quote": 164237971.892944
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 4614.42,
          "high": 4619.99,
          "low": 4553.7,
          "close": 4574.75,
          "volume": 48241.4781,
          "close_time": 1758182399999,
          "quote_volume": 221220356.671314,
          "trades": 364453,
          "taker_buy_base": 20537.4525,
          "taker_buy_quote": 94201063.312481
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 4574.75,
          "high": 4607.76,
          "low": 4568.59,
          "close": 4576.12,
          "volume": 36532.7406,
          "close_time": 1758196799999,
          "quote_volume": 167613257.834345,
          "trades": 383242,
          "taker_buy_base": 17779.7827,
          "taker_buy_quote": 81586086.840846
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 4576.12,
          "high": 4625.0,
          "low": 4558.15,
          "close": 4599.34,
          "volume": 62066.7091,
          "close_time": 1758211199999,
          "quote_volume": 285108453.008766,
          "trades": 796597,
          "taker_buy_base": 31106.3264,
          "taker_buy_quote": 142919078.39761
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 4599.35,
          "high": 4636.22,
          "low": 4581.03,
          "close": 4588.23,
          "volume": 54659.6496,
          "close_time": 1758225599999,
          "quote_volume": 252018470.799419,
          "trades": 582379,
          "taker_buy_base": 29301.0895,
          "taker_buy_quote": 135116062.606259
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 4588.24,
          "high": 4605.65,
          "low": 4570.61,
          "close": 4587.66,
          "volume": 25012.0771,
          "close_time": 1758239999999,
          "quote_volume": 114854168.237449,
          "trades": 263134,
          "taker_buy_base": 12004.095,
          "taker_buy_quote": 55127916.946795
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4587.66,
          "high": 4620.72,
          "low": 4542.27,
          "close": 4549.98,
          "volume": 46833.9789,
          "close_time": 1758254399999,
          "quote_volume": 214722832.500594,
          "trades": 367651,
          "taker_buy_base": 22714.4063,
          "taker_buy_quote": 104174683.691731
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 4549.98,
          "high": 4559.15,
          "low": 4518.33,
          "close": 4539.06,
          "volume": 48598.3711,
          "close_time": 1758268799999,
          "quote_volume": 220561230.792213,
          "trades": 364413,
          "taker_buy_base": 22770.1988,
          "taker_buy_quote": 103347450.759326
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 4539.06,
          "high": 4549.0,
          "low": 4507.93,
          "close": 4513.8,
          "volume": 35221.8394,
          "close_time": 1758283199999,
          "quote_volume": 159501207.167394,
          "trades": 274296,
          "taker_buy_base": 15374.4422,
          "taker_buy_quote": 69633335.428614
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 4513.79,
          "high": 4544.44,
          "low": 4445.64,
          "close": 4474.93,
          "volume": 121002.2486,
          "close_time": 1758297599999,
          "quote_volume": 544553619.577537,
          "trades": 650923,
          "taker_buy_base": 43761.1585,
          "taker_buy_quote": 196784509.92814
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 4474.93,
          "high": 4489.21,
          "low": 4435.7,
          "close": 4440.68,
          "volume": 52976.9531,
          "close_time": 1758311999999,
          "quote_volume": 236289004.814907,
          "trades": 402048,
          "taker_buy_base": 26159.5401,
          "taker_buy_quote": 116687528.256248
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 4440.68,
          "high": 4478.21,
          "low": 4438.4,
          "close": 4468.59,
          "volume": 26977.7571,
          "close_time": 1758326399999,
          "quote_volume": 120325237.247128,
          "trades": 242896,
          "taker_buy_base": 13093.3236,
          "taker_buy_quote": 58397320.830834
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4468.59,
          "high": 4475.91,
          "low": 4454.45,
          "close": 4465.52,
          "volume": 17981.8216,
          "close_time": 1758340799999,
          "quote_volume": 80313500.365886,
          "trades": 236746,
          "taker_buy_base": 8692.0351,
          "taker_buy_quote": 38823086.478037
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 4465.52,
          "high": 4484.81,
          "low": 4462.82,
          "close": 4483.22,
          "volume": 16057.3768,
          "close_time": 1758355199999,
          "quote_volume": 71842217.172323,
          "trades": 143217,
          "taker_buy_base": 8627.965,
          "taker_buy_quote": 38605028.320734
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 4483.21,
          "high": 4483.21,
          "low": 4456.43,
          "close": 4469.96,
          "volume": 16915.9373,
          "close_time": 1758369599999,
          "quote_volume": 75594615.624562,
          "trades": 169182,
          "taker_buy_base": 7319.2423,
          "taker_buy_quote": 32711103.352171
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 4469.96,
          "high": 4507.19,
          "low": 4463.41,
          "close": 4498.2,
          "volume": 29833.4577,
          "close_time": 1758383999999,
          "quote_volume": 133804651.691501,
          "trades": 221694,
          "taker_buy_base": 15877.9369,
          "taker_buy_quote": 71219294.81782
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 4498.21,
          "high": 4508.71,
          "low": 4470.0,
          "close": 4480.18,
          "volume": 34323.1909,
          "close_time": 1758398399999,
          "quote_volume": 153922560.60259,
          "trades": 198067,
          "taker_buy_base": 17791.1517,
          "taker_buy_quote": 79787922.570479
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 4480.18,
          "high": 4501.39,
          "low": 4478.23,
          "close": 4480.42,
          "volume": 15670.1287,
          "close_time": 1758412799999,
          "quote_volume": 70335803.318062,
          "trades": 125177,
          "taker_buy_base": 7070.7087,
          "taker_buy_quote": 31742535.061702
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4480.41,
          "high": 4490.0,
          "low": 4458.0,
          "close": 4478.26,
          "volume": 23270.3085,
          "close_time": 1758427199999,
          "quote_volume": 104201896.755422,
          "trades": 144130,
          "taker_buy_base": 10122.7252,
          "taker_buy_quote": 45319808.573738
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 4478.26,
          "high": 4492.24,
          "low": 4466.9,
          "close": 4477.78,
          "volume": 17415.038,
          "close_time": 1758441599999,
          "quote_volume": 77993053.47946,
          "trades": 125083,
          "taker_buy_base": 8470.4329,
          "taker_buy_quote": 37931532.46527
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 4477.78,
          "high": 4479.57,
          "low": 4444.34,
          "close": 4460.57,
          "volume": 22522.2855,
          "close_time": 1758455999999,
          "quote_volume": 100492516.044743,
          "trades": 202648,
          "taker_buy_base": 10934.5548,
          "taker_buy_quote": 48797052.931114
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 4460.58,
          "high": 4486.4,
          "low": 4460.32,
          "close": 4482.8,
          "volume": 23238.0389,
          "close_time": 1758470399999,
          "quote_volume": 103994406.555597,
          "trades": 181285,
          "taker_buy_base": 11566.1543,
          "taker_buy_quote": 51764383.236227
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 4482.8,
          "high": 4498.16,
          "low": 4464.59,
          "close": 4494.4,
          "volume": 34203.4693,
          "close_time": 1758484799999,
          "quote_volume": 153302844.658405,
          "trades": 222181,
          "taker_buy_base": 18063.3647,
          "taker_buy_quote": 80954555.879668
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 4494.4,
          "high": 4494.41,
          "low": 4443.0,
          "close": 4444.97,
          "volume": 28700.686,
          "close_time": 1758499199999,
          "quote_volume": 128092855.619359,
          "trades": 223486,
          "taker_buy_base": 15401.5722,
          "taker_buy_quote": 68757190.698029
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4444.98,
          "high": 4455.76,
          "low": 4261.6,
          "close": 4305.87,
          "volume": 197204.8652,
          "close_time": 1758513599999,
          "quote_volume": 854629549.113169,
          "trades": 1113965,
          "taker_buy_base": 92716.2432,
          "taker_buy_quote": 401436155.796457
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 4305.87,
          "high": 4310.49,
          "low": 4077.0,
          "close": 4193.38,
          "volume": 216713.4996,
          "close_time": 1758527999999,
          "quote_volume": 907618047.777993,
          "trades": 942235,
          "taker_buy_base": 105186.3975,
          "taker_buy_quote": 440585947.862159
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 4193.38,
          "high": 4207.35,
          "low": 4136.47,
          "close": 4181.62,
          "volume": 106293.2083,
          "close_time": 1758542399999,
          "quote_volume": 443613571.7073,
          "trades": 555676,
          "taker_buy_base": 51541.7261,
          "taker_buy_quote": 215120723.468463
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 4181.63,
          "high": 4219.34,
          "low": 4159.16,
          "close": 4167.88,
          "volume": 87845.1542,
          "close_time": 1758556799999,
          "quote_volume": 368093256.168283,
          "trades": 724174,
          "taker_buy_base": 42103.0996,
          "taker_buy_quote": 176391146.29389
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 4167.88,
          "high": 4183.28,
          "low": 4122.0,
          "close": 4134.98,
          "volume": 66207.1206,
          "close_time": 1758571199999,
          "quote_volume": 275330640.267528,
          "trades": 517833,
          "taker_buy_base": 32699.3155,
          "taker_buy_quote": 136010507.497826
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 4134.99,
          "high": 4207.91,
          "low": 4134.34,
          "close": 4199.08,
          "volume": 33979.3869,
          "close_time": 1758585599999,
          "quote_volume": 142107381.096483,
          "trades": 290083,
          "taker_buy_base": 19332.2357,
          "taker_buy_quote": 80860043.31556
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4199.09,
          "high": 4211.56,
          "low": 4114.39,
          "close": 4188.01,
          "volume": 62240.6868,
          "close_time": 1758599999999,
          "quote_volume": 259569297.704446,
          "trades": 613153,
          "taker_buy_base": 30003.7067,
          "taker_buy_quote": 125170981.362007
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 4188.02,
          "high": 4215.78,
          "low": 4154.44,
          "close": 4205.24,
          "volume": 50387.0735,
          "close_time": 1758614399999,
          "quote_volume": 211308442.462377,
          "trades": 490721,
          "taker_buy_base": 26644.3986,
          "taker_buy_quote": 111743664.210726
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 4205.23,
          "high": 4229.03,
          "low": 4178.27,
          "close": 4192.08,
          "volume": 49069.2995,
          "close_time": 1758628799999,
          "quote_volume": 206186698.098262,
          "trades": 376622,
          "taker_buy_base": 23833.5751,
          "taker_buy_quote": 100166916.890164
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 4192.09,
          "high": 4211.5,
          "low": 4161.87,
          "close": 4181.01,
          "volume": 67923.3258,
          "close_time": 1758643199999,
          "quote_volume": 284460975.298511,
          "trades": 765815,
          "taker_buy_base": 33662.886,
          "taker_buy_quote": 141043271.73411
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 4181.01,
          "high": 4207.0,
          "low": 4137.7,
          "close": 4153.43,
          "volume": 56635.5887,
          "close_time": 1758657599999,
          "quote_volume": 236008160.684521,
          "trades": 807527,
          "taker_buy_base": 28370.8295,
          "taker_buy_quote": 118227492.760551
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 4153.43,
          "high": 4190.86,
          "low": 4139.53,
          "close": 4164.26,
          "volume": 28971.9314,
          "close_time": 1758671999999,
          "quote_volume": 120848954.879795,
          "trades": 395437,
          "taker_buy_base": 14508.938,
          "taker_buy_quote": 60506513.094399
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4164.25,
          "high": 4194.37,
          "low": 4129.24,
          "close": 4147.51,
          "volume": 60731.1373,
          "close_time": 1758686399999,
          "quote_volume": 252924574.386925,
          "trades": 630844,
          "taker_buy_base": 30671.2087,
          "taker_buy_quote": 127747735.450703
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 4147.51,
          "high": 4184.22,
          "low": 4073.74,
          "close": 4175.08,
          "volume": 91708.3675,
          "close_time": 1758700799999,
          "quote_volume": 379490744.835374,
          "trades": 661015,
          "taker_buy_base": 47400.3758,
          "taker_buy_quote": 196242771.19012
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 4175.08,
          "high": 4198.34,
          "low": 4164.66,
          "close": 4182.08,
          "volume": 41367.3825,
          "close_time": 1758715199999,
          "quote_volume": 172907866.664159,
          "trades": 372354,
          "taker_buy_base": 20511.3914,
          "taker_buy_quote": 85737207.503982
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4182.08,
          "high": 4206.9,
          "low": 4145.96,
          "close": 4166.18,
          "volume": 75410.2601,
          "close_time": 1758729599999,
          "quote_volume": 315105600.118569,
          "trades": 660233,
          "taker_buy_base": 29688.913,
          "taker_buy_quote": 124066662.339956
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 4166.17,
          "high": 4194.42,
          "low": 4155.0,
          "close": 4161.5,
          "volume": 46228.0265,
          "close_time": 1758743999999,
          "quote_volume": 192919158.235205,
          "trades": 430228,
          "taker_buy_base": 22615.2954,
          "taker_buy_quote": 94385339.138503
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 4161.5,
          "high": 4172.23,
          "low": 4131.2,
          "close": 4152.81,
          "volume": 38220.3932,
          "close_time": 1758758399999,
          "quote_volume": 158928153.427689,
          "trades": 364984,
          "taker_buy_base": 15840.1524,
          "taker_buy_quote": 65861368.782481
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4152.81,
          "high": 4161.04,
          "low": 4022.0,
          "close": 4062.78,
          "volume": 146839.1013,
          "close_time": 1758772799999,
          "quote_volume": 600475366.124444,
          "trades": 1170563,
          "taker_buy_base": 65010.1264,
          "taker_buy_quote": 265762687.339516
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 4062.77,
          "high": 4071.08,
          "low": 3966.0,
          "close": 4009.18,
          "volume": 161897.2918,
          "close_time": 1758787199999,
          "quote_volume": 649673810.973573,
          "trades": 1320563,
          "taker_buy_base": 73977.1194,
          "taker_buy_quote": 296866110.969597
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 4009.17,
          "high": 4052.81,
          "low": 3991.39,
          "close": 4002.51,
          "volume": 95222.3112,
          "close_time": 1758801599999,
          "quote_volume": 383029531.791755,
          "trades": 733052,
          "taker_buy_base": 42756.0423,
          "taker_buy_quote": 171994777.188806
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 4002.51,
          "high": 4022.87,
          "low": 3924.12,
          "close": 4003.26,
          "volume": 211278.3785,
          "close_time": 1758815999999,
          "quote_volume": 842112976.659703,
          "trades": 1746866,
          "taker_buy_base": 107147.0907,
          "taker_buy_quote": 427094781.485895
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 4003.27,
          "high": 4006.77,
          "low": 3815.0,
          "close": 3911.59,
          "volume": 229844.5748,
          "close_time": 1758830399999,
          "quote_volume": 895998987.588819,
          "trades": 1742838,
          "taker_buy_base": 108994.4594,
          "taker_buy_quote": 425004639.823628
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 3911.59,
          "high": 3937.2,
          "low": 3850.0,
          "close": 3874.36,
          "volume": 85246.0375,
          "close_time": 1758844799999,
          "quote_volume": 331671739.77882,
          "trades": 897463,
          "taker_buy_base": 43508.7161,
          "taker_buy_quote": 169325965.987833
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3874.35,
          "high": 3971.09,
          "low": 3867.65,
          "close": 3965.32,
          "volume": 100004.6252,
          "close_time": 1758859199999,
          "quote_volume": 392713300.492243,
          "trades": 1057643,
          "taker_buy_base": 59466.2496,
          "taker_buy_quote": 233306148.275218
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 3965.33,
          "high": 3976.98,
          "low": 3906.09,
          "close": 3938.11,
          "volume": 113344.8842,
          "close_time": 1758873599999,
          "quote_volume": 445100806.231178,
          "trades": 725251,
          "taker_buy_base": 56412.353,
          "taker_buy_quote": 221481095.151955
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 3938.11,
          "high": 3944.58,
          "low": 3873.0,
          "close": 3906.0,
          "volume": 64785.9249,
          "close_time": 1758887999999,
          "quote_volume": 253159030.844379,
          "trades": 869917,
          "taker_buy_base": 30544.9146,
          "taker_buy_quote": 119351450.065562
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 3906.0,
          "high": 3985.41,
          "low": 3875.71,
          "close": 3946.0,
          "volume": 139542.1374,
          "close_time": 1758902399999,
          "quote_volume": 549580051.129658,
          "trades": 1439173,
          "taker_buy_base": 75738.5261,
          "taker_buy_quote": 298314020.031033
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 3945.98,
          "high": 4068.3,
          "low": 3942.94,
          "close": 4024.07,
          "volume": 120662.6594,
          "close_time": 1758916799999,
          "quote_volume": 485008152.991523,
          "trades": 1022826,
          "taker_buy_base": 64828.8297,
          "taker_buy_quote": 260486263.894641
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 4024.08,
          "high": 4039.56,
          "low": 4005.0,
          "close": 4032.24,
          "volume": 37370.8548,
          "close_time": 1758931199999,
          "quote_volume": 150305672.357855,
          "trades": 351826,
          "taker_buy_base": 20759.4727,
          "taker_buy_quote": 83503966.644061
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4032.24,
          "high": 4032.44,
          "low": 4005.74,
          "close": 4019.41,
          "volume": 28037.3209,
          "close_time": 1758945599999,
          "quote_volume": 112705331.239224,
          "trades": 354970,
          "taker_buy_base": 11411.1647,
          "taker_buy_quote": 45867566.168354
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 4019.4,
          "high": 4027.85,
          "low": 4006.38,
          "close": 4007.93,
          "volume": 16424.5113,
          "close_time": 1758959999999,
          "quote_volume": 65979295.445772,
          "trades": 190090,
          "taker_buy_base": 7926.8656,
          "taker_buy_quote": 31844684.284857
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 4007.92,
          "high": 4017.9,
          "low": 3972.98,
          "close": 4002.16,
          "volume": 39530.1331,
          "close_time": 1758974399999,
          "quote_volume": 157971586.787735,
          "trades": 412120,
          "taker_buy_base": 18665.386,
          "taker_buy_quote": 74593320.645804
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 4002.15,
          "high": 4039.01,
          "low": 3994.77,
          "close": 4018.92,
          "volume": 34659.9793,
          "close_time": 1758988799999,
          "quote_volume": 139261785.303408,
          "trades": 402645,
          "taker_buy_base": 18418.7847,
          "taker_buy_quote": 74012472.460285
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 4018.92,
          "high": 4019.88,
          "low": 3980.98,
          "close": 4002.45,
          "volume": 37164.2545,
          "close_time": 1759003199999,
          "quote_volume": 148542649.39344,
          "trades": 322106,
          "taker_buy_base": 14401.8736,
          "taker_buy_quote": 57563921.652692
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 4002.45,
          "high": 4033.23,
          "low": 4000.9,
          "close": 4018.38,
          "volume": 16877.0647,
          "close_time": 1759017599999,
          "quote_volume": 67821209.038003,
          "trades": 258182,
          "taker_buy_base": 8993.3289,
          "taker_buy_quote": 36143657.301555
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4018.39,
          "high": 4031.75,
          "low": 3994.27,
          "close": 4002.74,
          "volume": 22549.9823,
          "close_time": 1759031999999,
          "quote_volume": 90402965.721799,
          "trades": 376652,
          "taker_buy_base": 10624.3002,
          "taker_buy_quote": 42607294.681325
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 4002.73,
          "high": 4019.87,
          "low": 3996.24,
          "close": 4014.32,
          "volume": 15964.0227,
          "close_time": 1759046399999,
          "quote_volume": 63972430.152168,
          "trades": 215667,
          "taker_buy_base": 7510.7742,
          "taker_buy_quote": 30099725.365321
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 4014.32,
          "high": 4016.0,
          "low": 3984.45,
          "close": 3992.39,
          "volume": 24299.9091,
          "close_time": 1759060799999,
          "quote_volume": 97092605.886033,
          "trades": 327926,
          "taker_buy_base": 13550.0477,
          "taker_buy_quote": 54139909.070171
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 3992.39,
          "high": 4029.48,
          "low": 3966.0,
          "close": 4021.69,
          "volume": 47406.3129,
          "close_time": 1759075199999,
          "quote_volume": 189936081.912009,
          "trades": 474141,
          "taker_buy_base": 27032.4508,
          "taker_buy_quote": 108355191.223274
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 4021.68,
          "high": 4055.12,
          "low": 4021.68,
          "close": 4039.45,
          "volume": 49060.9871,
          "close_time": 1759089599999,
          "quote_volume": 198106149.349675,
          "trades": 429321,
          "taker_buy_base": 30953.7975,
          "taker_buy_quote": 124983394.618143
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 4039.46,
          "high": 4144.88,
          "low": 4035.58,
          "close": 4142.16,
          "volume": 81050.6448,
          "close_time": 1759103999999,
          "quote_volume": 332728918.605895,
          "trades": 676902,
          "taker_buy_base": 50339.3619,
          "taker_buy_quote": 206695037.540841
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4142.16,
          "high": 4146.38,
          "low": 4103.81,
          "close": 4121.8,
          "volume": 41433.1935,
          "close_time": 1759118399999,
          "quote_volume": 170833481.140494,
          "trades": 553213,
          "taker_buy_base": 20518.8994,
          "taker_buy_quote": 84610642.998149
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 4121.8,
          "high": 4123.99,
          "low": 4088.15,
          "close": 4108.25,
          "volume": 37102.3136,
          "close_time": 1759132799999,
          "quote_volume": 152361282.598728,
          "trades": 437718,
          "taker_buy_base": 17446.3679,
          "taker_buy_quote": 71652900.918277
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 4108.26,
          "high": 4141.0,
          "low": 4095.0,
          "close": 4103.21,
          "volume": 58678.3125,
          "close_time": 1759147199999,
          "quote_volume": 241981058.882813,
          "trades": 532039,
          "taker_buy_base": 35767.2772,
          "taker_buy_quote": 147562526.350971
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 4103.21,
          "high": 4205.59,
          "low": 4082.25,
          "close": 4164.8,
          "volume": 124528.7518,
          "close_time": 1759161599999,
          "quote_volume": 518016128.445416,
          "trades": 1038280,
          "taker_buy_base": 64280.7026,
          "taker_buy_quote": 267464515.741419
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 4164.81,
          "high": 4193.44,
          "low": 4128.53,
          "close": 4188.32,
          "volume": 69503.2107,
          "close_time": 1759175999999,
          "quote_volume": 288854407.853032,
          "trades": 557446,
          "taker_buy_base": 38537.9029,
          "taker_buy_quote": 160142623.392394
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 4188.32,
          "high": 4235.86,
          "low": 4182.07,
          "close": 4215.07,
          "volume": 49482.8963,
          "close_time": 1759190399999,
          "quote_volume": 208685897.880704,
          "trades": 493550,
          "taker_buy_base": 22510.5647,
          "taker_buy_quote": 94932026.441637
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4215.07,
          "high": 4245.0,
          "low": 4188.03,
          "close": 4198.68,
          "volume": 53170.266,
          "close_time": 1759204799999,
          "quote_volume": 223808224.279214,
          "trades": 572920,
          "taker_buy_base": 24994.9659,
          "taker_buy_quote": 105213911.839365
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 4198.69,
          "high": 4206.85,
          "low": 4169.38,
          "close": 4182.13,
          "volume": 57421.8089,
          "close_time": 1759219199999,
          "quote_volume": 240475464.029838,
          "trades": 412649,
          "taker_buy_base": 25870.1174,
          "taker_buy_quote": 108353267.543545
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 4182.12,
          "high": 4183.21,
          "low": 4134.0,
          "close": 4165.39,
          "volume": 56698.7314,
          "close_time": 1759233599999,
          "quote_volume": 235884778.433141,
          "trades": 590321,
          "taker_buy_base": 29675.7067,
          "taker_buy_quote": 123471393.74523
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 4165.38,
          "high": 4175.95,
          "low": 4094.59,
          "close": 4119.87,
          "volume": 73946.4531,
          "close_time": 1759247999999,
          "quote_volume": 305781577.129979,
          "trades": 1107284,
          "taker_buy_base": 34022.3878,
          "taker_buy_quote": 140719929.730334
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 4119.88,
          "high": 4170.43,
          "low": 4092.1,
          "close": 4160.1,
          "volume": 85179.584,
          "close_time": 1759262399999,
          "quote_volume": 350572897.032663,
          "trades": 863207,
          "taker_buy_base": 35936.5381,
          "taker_buy_quote": 148037469.391329
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 4160.11,
          "high": 4201.52,
          "low": 4116.64,
          "close": 4145.15,
          "volume": 64709.7738,
          "close_time": 1759276799999,
          "quote_volume": 269285183.738627,
          "trades": 572403,
          "taker_buy_base": 30959.2799,
          "taker_buy_quote": 128870945.477771
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4145.15,
          "high": 4174.63,
          "low": 4124.12,
          "close": 4128.66,
          "volume": 48730.697,
          "close_time": 1759291199999,
          "quote_volume": 202177744.995945,
          "trades": 547726,
          "taker_buy_base": 20979.7005,
          "taker_buy_quote": 87047710.592978
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 4128.65,
          "high": 4156.79,
          "low": 4123.08,
          "close": 4145.8,
          "volume": 40423.0346,
          "close_time": 1759305599999,
          "quote_volume": 167389594.182498,
          "trades": 485605,
          "taker_buy_base": 15780.6733,
          "taker_buy_quote": 65361124.40632
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 4145.8,
          "high": 4329.0,
          "low": 4142.92,
          "close": 4298.2,
          "volume": 174933.893,
          "close_time": 1759319999999,
          "quote_volume": 746936414.227805,
          "trades": 1019823,
          "taker_buy_base": 84269.8958,
          "taker_buy_quote": 359729307.620041
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 4298.21,
          "high": 4344.0,
          "low": 4280.0,
          "close": 4327.23,
          "volume": 97899.3215,
          "close_time": 1759334399999,
          "quote_volume": 422189092.310162,
          "trades": 970337,
          "taker_buy_base": 46082.4111,
          "taker_buy_quote": 198772622.537146
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 4327.24,
          "high": 4340.0,
          "low": 4288.64,
          "close": 4334.53,
          "volume": 79548.398,
          "close_time": 1759348799999,
          "quote_volume": 343972517.227263,
          "trades": 615838,
          "taker_buy_base": 47862.1309,
          "taker_buy_quote": 206985504.330796
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 4334.52,
          "high": 4355.46,
          "low": 4287.5,
          "close": 4348.03,
          "volume": 65491.0381,
          "close_time": 1759363199999,
          "quote_volume": 283074609.427372,
          "trades": 499152,
          "taker_buy_base": 32699.1775,
          "taker_buy_quote": 141358559.639727
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4348.03,
          "high": 4399.11,
          "low": 4332.73,
          "close": 4376.3,
          "volume": 100457.8046,
          "close_time": 1759377599999,
          "quote_volume": 439366855.063226,
          "trades": 957337,
          "taker_buy_base": 50186.1253,
          "taker_buy_quote": 219532061.39169
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 4376.3,
          "high": 4423.35,
          "low": 4358.26,
          "close": 4375.78,
          "volume": 100115.3105,
          "close_time": 1759391999999,
          "quote_volume": 439258003.821308,
          "trades": 524166,
          "taker_buy_base": 52554.1629,
          "taker_buy_quote": 230503607.96165
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 4375.77,
          "high": 4395.98,
          "low": 4369.32,
          "close": 4378.93,
          "volume": 35078.555,
          "close_time": 1759406399999,
          "quote_volume": 153736878.879025,
          "trades": 345627,
          "taker_buy_base": 14159.43,
          "taker_buy_quote": 62071032.830356
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4378.92,
          "high": 4443.0,
          "low": 4335.74,
          "close": 4437.09,
          "volume": 132455.0483,
          "close_time": 1759420799999,
          "quote_volume": 582506638.244641,
          "trades": 1211585,
          "taker_buy_base": 66452.4011,
          "taker_buy_quote": 292380655.018275
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 4437.1,
          "high": 4516.74,
          "low": 4426.12,
          "close": 4495.61,
          "volume": 116624.1945,
          "close_time": 1759435199999,
          "quote_volume": 521434465.831915,
          "trades": 936136,
          "taker_buy_base": 67678.425,
          "taker_buy_quote": 302616617.554805
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4495.62,
          "high": 4497.87,
          "low": 4457.27,
          "close": 4484.35,
          "volume": 41680.2442,
          "close_time": 1759449599999,
          "quote_volume": 186608279.453531,
          "trades": 466332,
          "taker_buy_base": 19083.4527,
          "taker_buy_quote": 85458144.892645
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4484.35,
          "high": 4560.0,
          "low": 4461.01,
          "close": 4500.59,
          "volume": 75124.2742,
          "close_time": 1759463999999,
          "quote_volume": 338518861.452327,
          "trades": 665619,
          "taker_buy_base": 36762.7609,
          "taker_buy_quote": 165755621.159346
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 4500.59,
          "high": 4510.79,
          "low": 4454.0,
          "close": 4462.33,
          "volume": 56599.2094,
          "close_time": 1759478399999,
          "quote_volume": 253321096.958811,
          "trades": 511668,
          "taker_buy_base": 23911.0664,
          "taker_buy_quote": 107033220.694522
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 4462.32,
          "high": 4495.0,
          "low": 4428.0,
          "close": 4478.45,
          "volume": 56813.7237,
          "close_time": 1759492799999,
          "quote_volume": 253594323.475892,
          "trades": 530460,
          "taker_buy_base": 28477.5404,
          "taker_buy_quote": 127130280.088891
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 4478.46,
          "high": 4541.66,
          "low": 4436.26,
          "close": 4534.75,
          "volume": 97652.2957,
          "close_time": 1759507199999,
          "quote_volume": 437817325.075016,
          "trades": 1298681,
          "taker_buy_base": 50735.3372,
          "taker_buy_quote": 227542795.081567
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4534.75,
          "high": 4591.59,
          "low": 4450.62,
          "close": 4519.48,
          "volume": 163628.1193,
          "close_time": 1759521599999,
          "quote_volume": 738992184.920499,
          "trades": 1732550,
          "taker_buy_base": 77731.7259,
          "taker_buy_quote": 351232539.712917
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4519.49,
          "high": 4542.97,
          "low": 4493.72,
          "close": 4512.87,
          "volume": 35866.4044,
          "close_time": 1759535999999,
          "quote_volume": 162179232.7,
          "trades": 410670,
          "taker_buy_base": 17011.7191,
          "taker_buy_quote": 76950187.657092
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4512.88,
          "high": 4516.91,
          "low": 4463.17,
          "close": 4487.06,
          "volume": 42001.2332,
          "close_time": 1759550399999,
          "quote_volume": 188505380.150065,
          "trades": 483665,
          "taker_buy_base": 18318.8214,
          "taker_buy_quote": 82186445.439319
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4487.07,
          "high": 4517.93,
          "low": 4479.66,
          "close": 4498.29,
          "volume": 29248.0201,
          "close_time": 1759564799999,
          "quote_volume": 131644128.041787,
          "trades": 349896,
          "taker_buy_base": 15153.6996,
          "taker_buy_quote": 68207811.383836
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4498.28,
          "high": 4503.9,
          "low": 4479.93,
          "close": 4483.83,
          "volume": 26306.8309,
          "close_time": 1759579199999,
          "quote_volume": 118138612.699732,
          "trades": 320534,
          "taker_buy_base": 11343.9768,
          "taker_buy_quote": 50956888.117246
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4483.84,
          "high": 4511.71,
          "low": 4441.34,
          "close": 4455.05,
          "volume": 49716.961,
          "close_time": 1759593599999,
          "quote_volume": 222562976.398603,
          "trades": 575451,
          "taker_buy_base": 22455.2773,
          "taker_buy_quote": 100582835.187488
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 4455.08,
          "high": 4476.46,
          "low": 4440.0,
          "close": 4467.12,
          "volume": 33938.1125,
          "close_time": 1759607999999,
          "quote_volume": 151292156.26748,
          "trades": 339252,
          "taker_buy_base": 14014.1764,
          "taker_buy_quote": 62483513.713584
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 4467.13,
          "high": 4494.5,
          "low": 4467.13,
          "close": 4487.15,
          "volume": 18521.5511,
          "close_time": 1759622399999,
          "quote_volume": 83052458.323412,
          "trades": 183463,
          "taker_buy_base": 8875.8664,
          "taker_buy_quote": 39800271.35516
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4487.16,
          "high": 4575.0,
          "low": 4467.05,
          "close": 4531.54,
          "volume": 109994.6239,
          "close_time": 1759636799999,
          "quote_volume": 498762776.677688,
          "trades": 710371,
          "taker_buy_base": 62713.0751,
          "taker_buy_quote": 284326107.034822
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4531.55,
          "high": 4615.0,
          "low": 4529.0,
          "close": 4605.97,
          "volume": 122504.7734,
          "close_time": 1759651199999,
          "quote_volume": 560066566.455219,
          "trades": 846754,
          "taker_buy_base": 69554.6933,
          "taker_buy_quote": 318000832.274291
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4605.98,
          "high": 4618.17,
          "low": 4523.45,
          "close": 4551.06,
          "volume": 147092.095,
          "close_time": 1759665599999,
          "quote_volume": 672059164.096869,
          "trades": 808872,
          "taker_buy_base": 68495.0028,
          "taker_buy_quote": 312950085.721747
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4551.07,
          "high": 4551.07,
          "low": 4526.74,
          "close": 4532.0,
          "volume": 44543.8238,
          "close_time": 1759679999999,
          "quote_volume": 202180247.870056,
          "trades": 444018,
          "taker_buy_base": 23421.0242,
          "taker_buy_quote": 106313521.390664
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4532.0,
          "high": 4540.71,
          "low": 4482.06,
          "close": 4487.26,
          "volume": 56477.4501,
          "close_time": 1759694399999,
          "quote_volume": 254973191.007257,
          "trades": 610684,
          "taker_buy_base": 26394.0004,
          "taker_buy_quote": 119194377.40619
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 4487.26,
          "high": 4523.48,
          "low": 4474.0,
          "close": 4514.32,
          "volume": 25975.1952,
          "close_time": 1759708799999,
          "quote_volume": 117020906.08446,
          "trades": 370396,
          "taker_buy_base": 14669.1103,
          "taker_buy_quote": 66092249.253341
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4514.32,
          "high": 4552.44,
          "low": 4488.25,
          "close": 4537.08,
          "volume": 65211.5851,
          "close_time": 1759723199999,
          "quote_volume": 295068706.538745,
          "trades": 766023,
          "taker_buy_base": 34898.7285,
          "taker_buy_quote": 157958682.170439
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4537.09,
          "high": 4577.8,
          "low": 4509.0,
          "close": 4533.19,
          "volume": 54394.5922,
          "close_time": 1759737599999,
          "quote_volume": 247256176.445433,
          "trades": 557372,
          "taker_buy_base": 23312.3427,
          "taker_buy_quote": 105955443.77707
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 4533.2,
          "high": 4593.65,
          "low": 4533.2,
          "close": 4571.71,
          "volume": 55734.3992,
          "close_time": 1759751999999,
          "quote_volume": 254620026.909028,
          "trades": 586990,
          "taker_buy_base": 32637.5505,
          "taker_buy_quote": 149122076.008979
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4571.71,
          "high": 4693.8,
          "low": 4570.25,
          "close": 4673.39,
          "volume": 142820.9472,
          "close_time": 1759766399999,
          "quote_volume": 662427980.854776,
          "trades": 1372185,
          "taker_buy_base": 77890.6896,
          "taker_buy_quote": 361144900.912196
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4673.39,
          "high": 4733.18,
          "low": 4659.99,
          "close": 4722.62,
          "volume": 82331.19,
          "close_time": 1759780799999,
          "quote_volume": 386841464.748782,
          "trades": 837023,
          "taker_buy_base": 42193.8429,
          "taker_buy_quote": 198294471.143027
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4722.61,
          "high": 4735.93,
          "low": 4672.56,
          "close": 4684.01,
          "volume": 55707.9391,
          "close_time": 1759795199999,
          "quote_volume": 261668398.117965,
          "trades": 558062,
          "taker_buy_base": 24529.7946,
          "taker_buy_quote": 115225131.063375
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4684.02,
          "high": 4698.99,
          "low": 4663.71,
          "close": 4690.59,
          "volume": 42932.2933,
          "close_time": 1759809599999,
          "quote_volume": 201023506.694948,
          "trades": 489787,
          "taker_buy_base": 20551.5051,
          "taker_buy_quote": 96224442.123595
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4690.59,
          "high": 4730.94,
          "low": 4665.03,
          "close": 4678.19,
          "volume": 70809.1724,
          "close_time": 1759823999999,
          "quote_volume": 332445126.933162,
          "trades": 622001,
          "taker_buy_base": 35013.6154,
          "taker_buy_quote": 164438121.121103
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 4678.2,
          "high": 4713.17,
          "low": 4638.92,
          "close": 4708.81,
          "volume": 69221.7102,
          "close_time": 1759838399999,
          "quote_volume": 323666135.949634,
          "trades": 694116,
          "taker_buy_base": 36447.686,
          "taker_buy_quote": 170487954.98727
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4708.82,
          "high": 4755.0,
          "low": 4477.43,
          "close": 4511.99,
          "volume": 272531.478,
          "close_time": 1759852799999,
          "quote_volume": 1258683589.991534,
          "trades": 2240004,
          "taker_buy_base": 130692.1737,
          "taker_buy_quote": 603934035.192605
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 4511.99,
          "high": 4524.0,
          "low": 4446.13,
          "close": 4479.44,
          "volume": 129849.5741,
          "close_time": 1759867199999,
          "quote_volume": 582336180.965597,
          "trades": 1295224,
          "taker_buy_base": 60779.9724,
          "taker_buy_quote": 272760634.477363
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 4479.48,
          "high": 4517.09,
          "low": 4430.43,
          "close": 4447.7,
          "volume": 55341.7039,
          "close_time": 1759881599999,
          "quote_volume": 248281321.865963,
          "trades": 687536,
          "taker_buy_base": 24922.656,
          "taker_buy_quote": 111864967.575133
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4447.7,
          "high": 4498.22,
          "low": 4433.68,
          "close": 4443.6,
          "volume": 63178.9578,
          "close_time": 1759895999999,
          "quote_volume": 282058330.620034,
          "trades": 918656,
          "taker_buy_base": 29929.1908,
          "taker_buy_quote": 133635775.686593
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 4443.59,
          "high": 4465.5,
          "low": 4410.08,
          "close": 4463.48,
          "volume": 68889.5212,
          "close_time": 1759910399999,
          "quote_volume": 306061686.725484,
          "trades": 827472,
          "taker_buy_base": 35881.7583,
          "taker_buy_quote": 159471035.451971
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 4463.48,
          "high": 4506.85,
          "low": 4458.22,
          "close": 4487.3,
          "volume": 58000.7768,
          "close_time": 1759924799999,
          "quote_volume": 260175499.495445,
          "trades": 611855,
          "taker_buy_base": 32169.051,
          "taker_buy_quote": 144278958.137801
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 4487.3,
          "high": 4522.6,
          "low": 4437.08,
          "close": 4447.14,
          "volume": 90304.2777,
          "close_time": 1759939199999,
          "quote_volume": 403993747.88165,
          "trades": 1211362,
          "taker_buy_base": 46633.2137,
          "taker_buy_quote": 208726815.378184
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 4447.15,
          "high": 4558.0,
          "low": 4439.0,
          "close": 4515.27,
          "volume": 94654.6396,
          "close_time": 1759953599999,
          "quote_volume": 427057154.700224,
          "trades": 872408,
          "taker_buy_base": 48696.7285,
          "taker_buy_quote": 219712351.165957
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 4515.28,
          "high": 4539.31,
          "low": 4500.18,
          "close": 4525.72,
          "volume": 24876.1556,
          "close_time": 1759967999999,
          "quote_volume": 112469203.212908,
          "trades": 329855,
          "taker_buy_base": 12275.8272,
          "taker_buy_quote": 55507960.615329
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4525.72,
          "high": 4531.52,
          "low": 4398.17,
          "close": 4450.8,
          "volume": 95180.185,
          "close_time": 1759982399999,
          "quote_volume": 424575605.006178,
          "trades": 733992,
          "taker_buy_base": 34398.3425,
          "taker_buy_quote": 153329243.980947
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 4450.8,
          "high": 4460.0,
          "low": 4411.0,
          "close": 4426.6,
          "volume": 53292.3234,
          "close_time": 1759996799999,
          "quote_volume": 236572007.386068,
          "trades": 434350,
          "taker_buy_base": 23100.9419,
          "taker_buy_quote": 102526919.097551
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 4426.6,
          "high": 4426.69,
          "low": 4320.0,
          "close": 4373.05,
          "volume": 135485.784,
          "close_time": 1760011199999,
          "quote_volume": 589953284.968213,
          "trades": 1066859,
          "taker_buy_base": 67207.3972,
          "taker_buy_quote": 292621052.283217
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 4373.06,
          "high": 4413.76,
          "low": 4291.82,
          "close": 4314.79,
          "volume": 119759.5748,
          "close_time": 1760025599999,
          "quote_volume": 521241303.036852,
          "trades": 1481062,
          "taker_buy_base": 60357.9227,
          "taker_buy_quote": 262803677.38311
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 4314.78,
          "high": 4344.33,
          "low": 4265.06,
          "close": 4338.0,
          "volume": 77400.7073,
          "close_time": 1760039999999,
          "quote_volume": 333394700.961792,
          "trades": 1019427,
          "taker_buy_base": 38184.7552,
          "taker_buy_quote": 164521704.079754
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 4338.03,
          "high": 4383.0,
          "low": 4327.89,
          "close": 4368.09,
          "volume": 34859.6084,
          "close_time": 1760054399999,
          "quote_volume": 151837137.309487,
          "trades": 445671,
          "taker_buy_base": 19524.2789,
          "taker_buy_quote": 85044917.510559
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4368.09,
          "high": 4393.63,
          "low": 4342.98,
          "close": 4347.13,
          "volume": 50255.5122,
          "close_time": 1760068799999,
          "quote_volume": 219617166.679586,
          "trades": 568039,
          "taker_buy_base": 22159.3725,
          "taker_buy_quote": 96897863.172864
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 4347.12,
          "high": 4377.14,
          "low": 4315.23,
          "close": 4323.39,
          "volume": 54577.6885,
          "close_time": 1760083199999,
          "quote_volume": 237019724.696563,
          "trades": 715241,
          "taker_buy_base": 29706.8089,
          "taker_buy_quote": 129054683.99469
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 4323.4,
          "high": 4351.27,
          "low": 4313.39,
          "close": 4343.02,
          "volume": 37120.3316,
          "close_time": 1760097599999,
          "quote_volume": 160873554.178071,
          "trades": 541527,
          "taker_buy_base": 21892.2429,
          "taker_buy_quote": 94880279.849045
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 4343.02,
          "high": 4390.46,
          "low": 4073.55,
          "close": 4103.11,
          "volume": 286824.6116,
          "close_time": 1760111999999,
          "quote_volume": 1207697367.630537,
          "trades": 2159791,
          "taker_buy_base": 135090.7784,
          "taker_buy_quote": 569166442.124485
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 4103.1,
          "high": 4138.52,
          "low": 3950.69,
          "close": 3997.56,
          "volume": 226757.7565,
          "close_time": 1760126399999,
          "quote_volume": 921560702.221918,
          "trades": 2230937,
          "taker_buy_base": 102655.3942,
          "taker_buy_quote": 417172698.280889
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 3997.56,
          "high": 4380.0,
          "low": 3435.0,
          "close": 3829.72,
          "volume": 838435.124,
          "close_time": 1760140799999,
          "quote_volume": 3207830473.28364,
          "trades": 6378979,
          "taker_buy_base": 369096.0928,
          "taker_buy_quote": 1416394259.75057
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 3829.72,
          "high": 3878.3,
          "low": 3726.16,
          "close": 3792.26,
          "volume": 251247.2349,
          "close_time": 1760155199999,
          "quote_volume": 955640033.026358,
          "trades": 2306025,
          "taker_buy_base": 114883.289,
          "taker_buy_quote": 436927111.439537
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 3792.27,
          "high": 3831.98,
          "low": 3733.7,
          "close": 3758.81,
          "volume": 144423.69,
          "close_time": 1760169599999,
          "quote_volume": 546430048.24698,
          "trades": 1723356,
          "taker_buy_base": 69137.0488,
          "taker_buy_quote": 261745348.576629
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 3758.82,
          "high": 3857.24,
          "low": 3749.13,
          "close": 3839.99,
          "volume": 133875.2131,
          "close_time": 1760183999999,
          "quote_volume": 511054845.551707,
          "trades": 1310803,
          "taker_buy_base": 61145.8088,
          "taker_buy_quote": 233479619.779125
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 3839.99,
          "high": 3855.06,
          "low": 3786.07,
          "close": 3825.13,
          "volume": 82809.6458,
          "close_time": 1760198399999,
          "quote_volume": 316518891.582654,
          "trades": 1059080,
          "taker_buy_base": 39237.3955,
          "taker_buy_quote": 150021099.031297
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 3825.14,
          "high": 3848.0,
          "low": 3731.03,
          "close": 3760.61,
          "volume": 73573.5841,
          "close_time": 1760212799999,
          "quote_volume": 279165768.738654,
          "trades": 1024666,
          "taker_buy_base": 29744.1058,
          "taker_buy_quote": 112982860.170545
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 3760.61,
          "high": 3766.66,
          "low": 3643.33,
          "close": 3746.79,
          "volume": 103956.2903,
          "close_time": 1760227199999,
          "quote_volume": 385701553.262946,
          "trades": 1370215,
          "taker_buy_base": 47959.9422,
          "taker_buy_quote": 178050403.879947
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3746.8,
          "high": 3819.22,
          "low": 3694.74,
          "close": 3781.61,
          "volume": 118058.8167,
          "close_time": 1760241599999,
          "quote_volume": 442013517.892459,
          "trades": 1433962,
          "taker_buy_base": 60512.939,
          "taker_buy_quote": 226707501.575313
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 3781.62,
          "high": 3844.5,
          "low": 3776.27,
          "close": 3827.99,
          "volume": 69518.8814,
          "close_time": 1760255999999,
          "quote_volume": 265298877.015054,
          "trades": 706853,
          "taker_buy_base": 42417.6787,
          "taker_buy_quote": 161862597.568472
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 3827.98,
          "high": 3866.6,
          "low": 3806.34,
          "close": 3820.36,
          "volume": 74514.0971,
          "close_time": 1760270399999,
          "quote_volume": 285328370.098353,
          "trades": 696185,
          "taker_buy_base": 36849.5256,
          "taker_buy_quote": 141098593.691397
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 3820.36,
          "high": 4080.0,
          "low": 3793.56,
          "close": 4034.59,
          "volume": 256836.9601,
          "close_time": 1760284799999,
          "quote_volume": 1015347726.590063,
          "trades": 2031444,
          "taker_buy_base": 129712.7361,
          "taker_buy_quote": 513073247.439534
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 4034.59,
          "high": 4170.0,
          "low": 4034.58,
          "close": 4135.68,
          "volume": 162787.2256,
          "close_time": 1760299199999,
          "quote_volume": 669111865.381833,
          "trades": 1882804,
          "taker_buy_base": 83151.3887,
          "taker_buy_quote": 341806035.43682
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 4135.68,
          "high": 4197.7,
          "low": 4080.7,
          "close": 4152.29,
          "volume": 129592.1711,
          "close_time": 1760313599999,
          "quote_volume": 536301195.297194,
          "trades": 1535443,
          "taker_buy_base": 53856.2806,
          "taker_buy_quote": 222910790.208759
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 4152.29,
          "high": 4220.89,
          "low": 4124.54,
          "close": 4139.78,
          "volume": 110123.4734,
          "close_time": 1760327999999,
          "quote_volume": 458063226.769438,
          "trades": 1645615,
          "taker_buy_base": 54527.6307,
          "taker_buy_quote": 226874446.835264
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 4139.79,
          "high": 4198.0,
          "low": 4116.07,
          "close": 4178.3,
          "volume": 74789.9991,
          "close_time": 1760342399999,
          "quote_volume": 310672057.591072,
          "trades": 925801,
          "taker_buy_base": 35999.4532,
          "taker_buy_quote": 149630819.543549
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 4178.29,
          "high": 4195.52,
          "low": 4042.29,
          "close": 4080.39,
          "volume": 97647.4599,
          "close_time": 1760356799999,
          "quote_volume": 402881406.940579,
          "trades": 1212077,
          "taker_buy_base": 44389.4016,
          "taker_buy_quote": 183193477.720766
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 4080.38,
          "high": 4180.0,
          "low": 4056.57,
          "close": 4135.0,
          "volume": 171122.2317,
          "close_time": 1760371199999,
          "quote_volume": 704912123.24062,
          "trades": 2226028,
          "taker_buy_base": 79753.397,
          "taker_buy_quote": 328683688.075838
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 4135.01,
          "high": 4271.12,
          "low": 4129.14,
          "close": 4251.96,
          "volume": 113706.8192,
          "close_time": 1760385599999,
          "quote_volume": 477924712.127185,
          "trades": 1592084,
          "taker_buy_base": 62151.0737,
          "taker_buy_quote": 261300467.666425
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 4251.96,
          "high": 4292.0,
          "low": 4236.08,
          "close": 4240.85,
          "volume": 55423.9414,
          "close_time": 1760399999999,
          "quote_volume": 236243514.810711,
          "trades": 719644,
          "taker_buy_base": 26127.0532,
          "taker_buy_quote": 111409510.240667
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 4240.86,
          "high": 4263.38,
          "low": 4137.63,
          "close": 4153.56,
          "volume": 86464.5703,
          "close_time": 1760414399999,
          "quote_volume": 362366447.024029,
          "trades": 1052991,
          "taker_buy_base": 40846.8241,
          "taker_buy_quote": 171159190.021372
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 4153.56,
          "high": 4160.75,
          "low": 3965.56,
          "close": 3981.19,
          "volume": 180870.118,
          "close_time": 1760428799999,
          "quote_volume": 731425802.519236,
          "trades": 2000154,
          "taker_buy_base": 84966.8446,
          "taker_buy_quote": 343427266.308012
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3981.19,
          "high": 4014.61,
          "low": 3888.74,
          "close": 3971.85,
          "volume": 163117.091,
          "close_time": 1760443199999,
          "quote_volume": 646019801.35179,
          "trades": 1930255,
          "taker_buy_base": 82560.9189,
          "taker_buy_quote": 327227864.961355
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3971.85,
          "high": 4088.79,
          "low": 3893.77,
          "close": 4085.4,
          "volume": 252159.6744,
          "close_time": 1760457599999,
          "quote_volume": 1001592611.957103,
          "trades": 2611757,
          "taker_buy_base": 147082.6235,
          "taker_buy_quote": 584087812.418108
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 4085.41,
          "high": 4164.62,
          "low": 4048.49,
          "close": 4102.94,
          "volume": 222833.5711,
          "close_time": 1760471999999,
          "quote_volume": 915778554.524254,
          "trades": 2329798,
          "taker_buy_base": 116990.08,
          "taker_buy_quote": 480875777.401876
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 4102.96,
          "high": 4144.54,
          "low": 4072.69,
          "close": 4125.02,
          "volume": 57551.741,
          "close_time": 1760486399999,
          "quote_volume": 236836043.569631,
          "trades": 789757,
          "taker_buy_base": 27899.3906,
          "taker_buy_quote": 114842370.097232
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 4125.01,
          "high": 4145.73,
          "low": 4060.11,
          "close": 4080.7,
          "volume": 93684.7803,
          "close_time": 1760500799999,
          "quote_volume": 384188063.383199,
          "trades": 1228179,
          "taker_buy_base": 37428.4713,
          "taker_buy_quote": 153566260.278343
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 4080.7,
          "high": 4129.37,
          "low": 4072.0,
          "close": 4122.04,
          "volume": 88151.9759,
          "close_time": 1760515199999,
          "quote_volume": 361992717.269477,
          "trades": 998805,
          "taker_buy_base": 52392.0856,
          "taker_buy_quote": 215171070.45356
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 4122.03,
          "high": 4217.6,
          "low": 4087.78,
          "close": 4099.9,
          "volume": 121592.3636,
          "close_time": 1760529599999,
          "quote_volume": 504829238.612817,
          "trades": 1124739,
          "taker_buy_base": 65081.4453,
          "taker_buy_quote": 270405551.3841
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 4099.89,
          "high": 4107.14,
          "low": 3959.33,
          "close": 3980.97,
          "volume": 153858.654,
          "close_time": 1760543999999,
          "quote_volume": 622424177.551438,
          "trades": 1936129,
          "taker_buy_base": 76164.5267,
          "taker_buy_quote": 308104592.308881
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3980.98,
          "high": 4013.17,
          "low": 3929.66,
          "close": 3983.21,
          "volume": 97017.747,
          "close_time": 1760558399999,
          "quote_volume": 385728118.494296,
          "trades": 1165693,
          "taker_buy_base": 49270.6667,
          "taker_buy_quote": 195886039.590374
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3983.21,
          "high": 3996.16,
          "low": 3926.74,
          "close": 3985.61,
          "volume": 71776.1758,
          "close_time": 1760572799999,
          "quote_volume": 284619802.66203,
          "trades": 968256,
          "taker_buy_base": 32838.3433,
          "taker_buy_quote": 130259359.986863
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3985.61,
          "high": 4036.84,
          "low": 3976.07,
          "close": 4014.85,
          "volume": 77531.3247,
          "close_time": 1760587199999,
          "quote_volume": 311049675.979323,
          "trades": 942961,
          "taker_buy_base": 47290.4931,
          "taker_buy_quote": 189789245.569562
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 4014.85,
          "high": 4049.88,
          "low": 3979.36,
          "close": 4004.3,
          "volume": 60755.4021,
          "close_time": 1760601599999,
          "quote_volume": 243817392.487179,
          "trades": 843311,
          "taker_buy_base": 27302.1718,
          "taker_buy_quote": 109607225.852774
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 4004.31,
          "high": 4078.96,
          "low": 3940.66,
          "close": 4061.85,
          "volume": 93961.8468,
          "close_time": 1760615999999,
          "quote_volume": 377603652.309591,
          "trades": 1235239,
          "taker_buy_base": 45250.9291,
          "taker_buy_quote": 181992469.563476
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 4061.86,
          "high": 4086.49,
          "low": 3892.0,
          "close": 3907.18,
          "volume": 169535.94,
          "close_time": 1760630399999,
          "quote_volume": 678412389.506581,
          "trades": 2133562,
          "taker_buy_base": 84487.9931,
          "taker_buy_quote": 338672049.53114
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3907.17,
          "high": 3967.6,
          "low": 3851.11,
          "close": 3867.01,
          "volume": 167547.364,
          "close_time": 1760644799999,
          "quote_volume": 653549525.795672,
          "trades": 2299805,
          "taker_buy_base": 74907.3141,
          "taker_buy_quote": 292201494.792776
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3867.14,
          "high": 3898.05,
          "low": 3826.04,
          "close": 3894.51,
          "volume": 74472.7387,
          "close_time": 1760659199999,
          "quote_volume": 287785818.940473,
          "trades": 997024,
          "taker_buy_base": 40424.5254,
          "taker_buy_quote": 156294798.101431
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3894.5,
          "high": 3950.45,
          "low": 3888.24,
          "close": 3933.25,
          "volume": 59225.1015,
          "close_time": 1760673599999,
          "quote_volume": 232231843.211538,
          "trades": 884263,
          "taker_buy_base": 28200.8172,
          "taker_buy_quote": 110580242.402755
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3933.26,
          "high": 3935.97,
          "low": 3752.89,
          "close": 3756.49,
          "volume": 163147.1128,
          "close_time": 1760687999999,
          "quote_volume": 623776425.572289,
          "trades": 1698675,
          "taker_buy_base": 72690.0426,
          "taker_buy_quote": 277995917.906858
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 3756.49,
          "high": 3817.7,
          "low": 3674.5,
          "close": 3778.54,
          "volume": 292369.7055,
          "close_time": 1760702399999,
          "quote_volume": 1092523855.57164,
          "trades": 2548884,
          "taker_buy_base": 158779.5593,
          "taker_buy_quote": 593321889.779281
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 3778.53,
          "high": 3811.42,
          "low": 3714.0,
          "close": 3797.75,
          "volume": 163163.9584,
          "close_time": 1760716799999,
          "quote_volume": 614939139.9883,
          "trades": 2302543,
          "taker_buy_base": 85545.4373,
          "taker_buy_quote": 322540098.706225
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 3797.76,
          "high": 3850.36,
          "low": 3779.01,
          "close": 3827.76,
          "volume": 94686.0652,
          "close_time": 1760731199999,
          "quote_volume": 361472474.666624,
          "trades": 1452797,
          "taker_buy_base": 47122.1868,
          "taker_buy_quote": 179937917.334709
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 3827.77,
          "high": 3883.17,
          "low": 3818.25,
          "close": 3831.57,
          "volume": 57535.1451,
          "close_time": 1760745599999,
          "quote_volume": 222063187.510719,
          "trades": 525407,
          "taker_buy_base": 29389.0013,
          "taker_buy_quote": 113499886.087795
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3831.58,
          "high": 3882.28,
          "low": 3819.07,
          "close": 3870.57,
          "volume": 48438.1674,
          "close_time": 1760759999999,
          "quote_volume": 186873513.173181,
          "trades": 579812,
          "taker_buy_base": 25111.6927,
          "taker_buy_quote": 96913707.081431
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 3870.56,
          "high": 3927.73,
          "low": 3841.3,
          "close": 3892.43,
          "volume": 55461.1391,
          "close_time": 1760774399999,
          "quote_volume": 215409240.389626,
          "trades": 644485,
          "taker_buy_base": 29242.4515,
          "taker_buy_quote": 113646123.047997
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 3892.44,
          "high": 3906.0,
          "low": 3861.98,
          "close": 3881.99,
          "volume": 53646.381,
          "close_time": 1760788799999,
          "quote_volume": 208130611.961404,
          "trades": 612904,
          "taker_buy_base": 25092.619,
          "taker_buy_quote": 97375805.650005
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 3881.99,
          "high": 3893.38,
          "low": 3848.81,
          "close": 3877.89,
          "volume": 37468.74,
          "close_time": 1760803199999,
          "quote_volume": 144990576.903462,
          "trades": 545583,
          "taker_buy_base": 16519.1928,
          "taker_buy_quote": 63925058.607958
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 3877.9,
          "high": 3898.83,
          "low": 3853.16,
          "close": 3893.64,
          "volume": 29362.9797,
          "close_time": 1760817599999,
          "quote_volume": 113796984.372596,
          "trades": 428888,
          "taker_buy_base": 14670.9195,
          "taker_buy_quote": 56846982.558122
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 3893.63,
          "high": 3908.94,
          "low": 3869.62,
          "close": 3889.21,
          "volume": 26333.2049,
          "close_time": 1760831999999,
          "quote_volume": 102415704.842674,
          "trades": 362575,
          "taker_buy_base": 12890.8525,
          "taker_buy_quote": 50133445.084277
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3889.2,
          "high": 3906.57,
          "low": 3855.7,
          "close": 3906.29,
          "volume": 40481.777,
          "close_time": 1760846399999,
          "quote_volume": 157062558.504454,
          "trades": 449126,
          "taker_buy_base": 21010.7065,
          "taker_buy_quote": 81499528.954343
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 3906.3,
          "high": 3921.61,
          "low": 3873.91,
          "close": 3888.01,
          "volume": 48962.1048,
          "close_time": 1760860799999,
          "quote_volume": 190797355.347532,
          "trades": 447892,
          "taker_buy_base": 30019.8936,
          "taker_buy_quote": 116998895.161747
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 3888.01,
          "high": 3955.6,
          "low": 3827.04,
          "close": 3923.82,
          "volume": 115957.7122,
          "close_time": 1760875199999,
          "quote_volume": 452925703.139064,
          "trades": 1322313,
          "taker_buy_base": 61114.9401,
          "taker_buy_quote": 238879196.594983
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 3923.82,
          "high": 4002.08,
          "low": 3908.17,
          "close": 3978.65,
          "volume": 91707.6925,
          "close_time": 1760889599999,
          "quote_volume": 363827293.499014,
          "trades": 925637,
          "taker_buy_base": 46643.4505,
          "taker_buy_quote": 184980573.426789
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3978.65,
          "high": 4026.95,
          "low": 3958.71,
          "close": 3985.75,
          "volume": 70651.9888,
          "close_time": 1760903999999,
          "quote_volume": 282004284.520173,
          "trades": 645629,
          "taker_buy_base": 33488.7693,
          "taker_buy_quote": 133737357.549253
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3985.75,
          "high": 4030.94,
          "low": 3970.0,
          "close": 3982.58,
          "volume": 40776.9792,
          "close_time": 1760918399999,
          "quote_volume": 162929524.143962,
          "trades": 586653,
          "taker_buy_base": 18493.069,
          "taker_buy_quote": 73924310.52881
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3982.58,
          "high": 4038.88,
          "low": 3908.73,
          "close": 4026.9,
          "volume": 79570.2181,
          "close_time": 1760932799999,
          "quote_volume": 314764653.142423,
          "trades": 1227594,
          "taker_buy_base": 38796.0014,
          "taker_buy_quote": 153527236.636002
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 4026.9,
          "high": 4085.3,
          "low": 4023.07,
          "close": 4055.03,
          "volume": 102258.7982,
          "close_time": 1760947199999,
          "quote_volume": 415122084.293732,
          "trades": 1043379,
          "taker_buy_base": 57718.2683,
          "taker_buy_quote": 234329040.883103
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 4055.03,
          "high": 4070.92,
          "low": 4012.21,
          "close": 4035.02,
          "volume": 73033.7035,
          "close_time": 1760961599999,
          "quote_volume": 294862315.494752,
          "trades": 870640,
          "taker_buy_base": 40389.9027,
          "taker_buy_quote": 163069100.096715
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 4035.03,
          "high": 4049.51,
          "low": 4002.07,
          "close": 4003.98,
          "volume": 117292.0188,
          "close_time": 1760975999999,
          "quote_volume": 472835595.613,
          "trades": 1119768,
          "taker_buy_base": 38266.6697,
          "taker_buy_quote": 154259129.78957
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 4003.99,
          "high": 4003.99,
          "low": 3922.0,
          "close": 3981.36,
          "volume": 111593.2246,
          "close_time": 1760990399999,
          "quote_volume": 441642759.240489,
          "trades": 1122731,
          "taker_buy_base": 48010.2115,
          "taker_buy_quote": 190028264.245661
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3981.36,
          "high": 4003.2,
          "low": 3971.01,
          "close": 3979.22,
          "volume": 27634.3669,
          "close_time": 1761004799999,
          "quote_volume": 110138849.510503,
          "trades": 419279,
          "taker_buy_base": 13945.1315,
          "taker_buy_quote": 55589529.626657
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3979.22,
          "high": 3985.76,
          "low": 3918.39,
          "close": 3922.66,
          "volume": 50471.432,
          "close_time": 1761019199999,
          "quote_volume": 199225923.025792,
          "trades": 653735,
          "taker_buy_base": 22400.3851,
          "taker_buy_quote": 88465907.962712
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3922.66,
          "high": 3922.66,
          "low": 3840.24,
          "close": 3892.95,
          "volume": 91272.5465,
          "close_time": 1761033599999,
          "quote_volume": 353460216.56925,
          "trades": 1046127,
          "taker_buy_base": 41840.9508,
          "taker_buy_quote": 162059009.721096
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 3892.95,
          "high": 3897.77,
          "low": 3851.0,
          "close": 3890.07,
          "volume": 46017.1815,
          "close_time": 1761047999999,
          "quote_volume": 178318787.29236,
          "trades": 578985,
          "taker_buy_base": 22649.5825,
          "taker_buy_quote": 87798624.613736
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3890.06,
          "high": 4084.91,
          "low": 3852.06,
          "close": 4081.66,
          "volume": 176194.3139,
          "close_time": 1761062399999,
          "quote_volume": 699468689.64671,
          "trades": 1993099,
          "taker_buy_base": 84778.4628,
          "taker_buy_quote": 336810467.907929
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 4081.66,
          "high": 4110.0,
          "low": 3965.47,
          "close": 3995.69,
          "volume": 143288.4239,
          "close_time": 1761076799999,
          "quote_volume": 578471312.041671,
          "trades": 1586985,
          "taker_buy_base": 68986.0118,
          "taker_buy_quote": 278747827.070324
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3995.7,
          "high": 4001.13,
          "low": 3858.0,
          "close": 3873.05,
          "volume": 83350.2404,
          "close_time": 1761091199999,
          "quote_volume": 326778259.101464,
          "trades": 1156118,
          "taker_buy_base": 39130.1123,
          "taker_buy_quote": 153375253.719966
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3873.04,
          "high": 3889.27,
          "low": 3821.64,
          "close": 3859.57,
          "volume": 73814.1182,
          "close_time": 1761105599999,
          "quote_volume": 284572202.857629,
          "trades": 856855,
          "taker_buy_base": 34831.5396,
          "taker_buy_quote": 134305911.527585
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3859.58,
          "high": 3884.34,
          "low": 3838.31,
          "close": 3868.72,
          "volume": 51818.2304,
          "close_time": 1761119999999,
          "quote_volume": 200013585.296658,
          "trades": 650882,
          "taker_buy_base": 26056.8432,
          "taker_buy_quote": 100591673.874652
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 3868.72,
          "high": 3868.91,
          "low": 3770.02,
          "close": 3829.0,
          "volume": 84899.402,
          "close_time": 1761134399999,
          "quote_volume": 324949148.320875,
          "trades": 1032783,
          "taker_buy_base": 39297.8926,
          "taker_buy_quote": 150391392.955927
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 3829.01,
          "high": 3876.92,
          "low": 3780.32,
          "close": 3841.76,
          "volume": 179714.8431,
          "close_time": 1761148799999,
          "quote_volume": 688852973.153909,
          "trades": 1975980,
          "taker_buy_base": 76285.8056,
          "taker_buy_quote": 292418597.801433
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 3841.76,
          "high": 3861.9,
          "low": 3784.0,
          "close": 3804.0,
          "volume": 115522.1619,
          "close_time": 1761163199999,
          "quote_volume": 441512240.756201,
          "trades": 1370696,
          "taker_buy_base": 47416.0999,
          "taker_buy_quote": 181257897.137022
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 3804.0,
          "high": 3816.5,
          "low": 3710.0,
          "close": 3805.53,
          "volume": 87361.3349,
          "close_time": 1761177599999,
          "quote_volume": 328806499.724632,
          "trades": 947048,
          "taker_buy_base": 39694.6364,
          "taker_buy_quote": 149369454.695161
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 3805.53,
          "high": 3835.93,
          "low": 3796.54,
          "close": 3826.79,
          "volume": 34230.4223,
          "close_time": 1761191999999,
          "quote_volume": 130768614.31283,
          "trades": 483260,
          "taker_buy_base": 15785.3793,
          "taker_buy_quote": 60312371.491919
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 3826.8,
          "high": 3897.0,
          "low": 3822.76,
          "close": 3881.01,
          "volume": 59576.8113,
          "close_time": 1761206399999,
          "quote_volume": 230309112.502413,
          "trades": 515773,
          "taker_buy_base": 30455.8105,
          "taker_buy_quote": 117721498.752607
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 3881.02,
          "high": 3905.22,
          "low": 3859.0,
          "close": 3863.06,
          "volume": 58633.7555,
          "close_time": 1761220799999,
          "quote_volume": 227837955.567343,
          "trades": 577261,
          "taker_buy_base": 30915.1239,
          "taker_buy_quote": 120169568.852749
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 3863.06,
          "high": 3887.35,
          "low": 3808.01,
          "close": 3876.94,
          "volume": 185281.3843,
          "close_time": 1761235199999,
          "quote_volume": 712652655.667477,
          "trades": 1320934,
          "taker_buy_base": 73932.8904,
          "taker_buy_quote": 284566235.624881
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 3876.95,
          "high": 3934.86,
          "low": 3845.0,
          "close": 3859.4,
          "volume": 101157.9811,
          "close_time": 1761249599999,
          "quote_volume": 393489679.742301,
          "trades": 879471,
          "taker_buy_base": 43274.997,
          "taker_buy_quote": 168383321.470747
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 3859.4,
          "high": 3860.1,
          "low": 3818.72,
          "close": 3856.8,
          "volume": 38350.6636,
          "close_time": 1761263999999,
          "quote_volume": 147380979.214502,
          "trades": 429729,
          "taker_buy_base": 16143.7728,
          "taker_buy_quote": 62027075.81403
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3856.8,
          "high": 3896.0,
          "low": 3845.86,
          "close": 3891.0,
          "volume": 35863.7739,
          "close_time": 1761278399999,
          "quote_volume": 138947725.453407,
          "trades": 541738,
          "taker_buy_base": 17688.6949,
          "taker_buy_quote": 68555547.441807
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3891.0,
          "high": 3989.2,
          "low": 3886.21,
          "close": 3949.22,
          "volume": 86681.3532,
          "close_time": 1761292799999,
          "quote_volume": 342984382.058812,
          "trades": 767383,
          "taker_buy_base": 47466.8191,
          "taker_buy_quote": 187750010.703197
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3949.22,
          "high": 3969.81,
          "low": 3925.83,
          "close": 3946.57,
          "volume": 58504.1386,
          "close_time": 1761307199999,
          "quote_volume": 231122729.056335,
          "trades": 661915,
          "taker_buy_base": 30029.6633,
          "taker_buy_quote": 118642416.758281
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3946.58,
          "high": 4026.39,
          "low": 3871.32,
          "close": 3888.92,
          "volume": 164441.3184,
          "close_time": 1761321599999,
          "quote_volume": 648558762.955438,
          "trades": 1477804,
          "taker_buy_base": 80263.9267,
          "taker_buy_quote": 316784580.779291
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3888.92,
          "high": 3937.9,
          "low": 3866.43,
          "close": 3926.53,
          "volume": 56593.0677,
          "close_time": 1761335999999,
          "quote_volume": 220609858.500959,
          "trades": 576294,
          "taker_buy_base": 29786.3134,
          "taker_buy_quote": 116164167.584238
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3926.53,
          "high": 3945.23,
          "low": 3924.38,
          "close": 3934.88,
          "volume": 23843.2865,
          "close_time": 1761350399999,
          "quote_volume": 93813792.075263,
          "trades": 266571,
          "taker_buy_base": 12519.4201,
          "taker_buy_quote": 49258493.294345
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3934.88,
          "high": 3939.29,
          "low": 3912.4,
          "close": 3921.2,
          "volume": 22578.8468,
          "close_time": 1761364799999,
          "quote_volume": 88667216.973484,
          "trades": 255005,
          "taker_buy_base": 10392.8747,
          "taker_buy_quote": 40817406.662834
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3921.21,
          "high": 3960.57,
          "low": 3920.46,
          "close": 3928.92,
          "volume": 29435.1292,
          "close_time": 1761379199999,
          "quote_volume": 115758115.709774,
          "trades": 258533,
          "taker_buy_base": 12295.9761,
          "taker_buy_quote": 48375546.378211
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3928.93,
          "high": 3956.59,
          "low": 3927.7,
          "close": 3940.31,
          "volume": 20459.0984,
          "close_time": 1761393599999,
          "quote_volume": 80684513.739437,
          "trades": 288448,
          "taker_buy_base": 10601.2715,
          "taker_buy_quote": 41809192.360048
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3940.32,
          "high": 3956.41,
          "low": 3924.2,
          "close": 3932.71,
          "volume": 24666.1248,
          "close_time": 1761407999999,
          "quote_volume": 97180844.007351,
          "trades": 260133,
          "taker_buy_base": 12791.6039,
          "taker_buy_quote": 50391771.794506
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3932.72,
          "high": 3969.22,
          "low": 3927.74,
          "close": 3957.43,
          "volume": 26582.6106,
          "close_time": 1761422399999,
          "quote_volume": 104920301.977871,
          "trades": 220136,
          "taker_buy_base": 15125.3644,
          "taker_buy_quote": 59690287.130973
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3957.44,
          "high": 3964.76,
          "low": 3935.82,
          "close": 3953.82,
          "volume": 14804.524,
          "close_time": 1761436799999,
          "quote_volume": 58511027.268058,
          "trades": 193892,
          "taker_buy_base": 6460.1887,
          "taker_buy_quote": 25532983.564089
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3953.81,
          "high": 3961.87,
          "low": 3919.03,
          "close": 3931.82,
          "volume": 29409.5093,
          "close_time": 1761451199999,
          "quote_volume": 115884709.977059,
          "trades": 320527,
          "taker_buy_base": 15322.6226,
          "taker_buy_quote": 60405278.11482
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3931.82,
          "high": 3956.59,
          "low": 3928.83,
          "close": 3951.57,
          "volume": 15902.0218,
          "close_time": 1761465599999,
          "quote_volume": 62703973.083545,
          "trades": 137591,
          "taker_buy_base": 8645.873,
          "taker_buy_quote": 34087881.030998
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3951.57,
          "high": 4054.97,
          "low": 3951.08,
          "close": 4044.99,
          "volume": 81774.8231,
          "close_time": 1761479999999,
          "quote_volume": 327001303.989222,
          "trades": 716665,
          "taker_buy_base": 44563.5022,
          "taker_buy_quote": 178214995.196312
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 4044.98,
          "high": 4099.02,
          "low": 4040.66,
          "close": 4075.29,
          "volume": 89022.6137,
          "close_time": 1761494399999,
          "quote_volume": 362359719.331159,
          "trades": 901008,
          "taker_buy_base": 42849.6625,
          "taker_buy_quote": 174425565.629876
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 4075.29,
          "high": 4080.25,
          "low": 4046.29,
          "close": 4067.94,
          "volume": 37810.8531,
          "close_time": 1761508799999,
          "quote_volume": 153697277.889493,
          "trades": 346095,
          "taker_buy_base": 17958.8577,
          "taker_buy_quote": 73001941.092307
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 4067.94,
          "high": 4178.78,
          "low": 4054.11,
          "close": 4158.46,
          "volume": 90778.2708,
          "close_time": 1761523199999,
          "quote_volume": 375189832.422987,
          "trades": 827601,
          "taker_buy_base": 44379.6676,
          "taker_buy_quote": 183355423.197762
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 4158.46,
          "high": 4225.55,
          "low": 4148.48,
          "close": 4205.08,
          "volume": 94241.752,
          "close_time": 1761537599999,
          "quote_volume": 395006775.6322,
          "trades": 817809,
          "taker_buy_base": 47594.2179,
          "taker_buy_quote": 199540643.501106
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 4205.08,
          "high": 4253.72,
          "low": 4193.24,
          "close": 4201.36,
          "volume": 78401.8513,
          "close_time": 1761551999999,
          "quote_volume": 331105882.263709,
          "trades": 728435,
          "taker_buy_base": 34641.5762,
          "taker_buy_quote": 146365090.200057
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 4201.36,
          "high": 4201.51,
          "low": 4133.0,
          "close": 4162.14,
          "volume": 89992.0187,
          "close_time": 1761566399999,
          "quote_volume": 374946841.096401,
          "trades": 818074,
          "taker_buy_base": 46026.881,
          "taker_buy_quote": 191751715.565838
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 4162.14,
          "high": 4188.0,
          "low": 4124.52,
          "close": 4172.96,
          "volume": 95706.285,
          "close_time": 1761580799999,
          "quote_volume": 397792096.729932,
          "trades": 1155725,
          "taker_buy_base": 56194.6642,
          "taker_buy_quote": 233631204.547089
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 4172.95,
          "high": 4233.48,
          "low": 4172.95,
          "close": 4193.96,
          "volume": 60752.7981,
          "close_time": 1761595199999,
          "quote_volume": 255587459.396882,
          "trades": 822119,
          "taker_buy_base": 32886.1706,
          "taker_buy_quote": 138353355.544981
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 4193.95,
          "high": 4195.79,
          "low": 4095.0,
          "close": 4120.15,
          "volume": 68036.524,
          "close_time": 1761609599999,
          "quote_volume": 281245937.484483,
          "trades": 739622,
          "taker_buy_base": 31656.463,
          "taker_buy_quote": 130855584.441194
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 4120.16,
          "high": 4143.13,
          "low": 4069.8,
          "close": 4094.32,
          "volume": 68080.5655,
          "close_time": 1761623999999,
          "quote_volume": 279658172.233293,
          "trades": 633459,
          "taker_buy_base": 29750.4706,
          "taker_buy_quote": 122273584.287259
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 4094.31,
          "high": 4127.0,
          "low": 4066.58,
          "close": 4117.24,
          "volume": 46990.6463,
          "close_time": 1761638399999,
          "quote_volume": 192546057.868051,
          "trades": 564335,
          "taker_buy_base": 26529.3048,
          "taker_buy_quote": 108719903.506385
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 4117.25,
          "high": 4136.1,
          "low": 4104.23,
          "close": 4112.46,
          "volume": 30177.84,
          "close_time": 1761652799999,
          "quote_volume": 124302464.201544,
          "trades": 418449,
          "taker_buy_base": 15791.4193,
          "taker_buy_quote": 65047897.307621
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 4112.45,
          "high": 4175.55,
          "low": 4071.28,
          "close": 4096.85,
          "volume": 102498.671,
          "close_time": 1761667199999,
          "quote_volume": 423006592.934578,
          "trades": 1273256,
          "taker_buy_base": 49557.3777,
          "taker_buy_quote": 204578513.63246
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 4096.86,
          "high": 4151.28,
          "low": 4027.0,
          "close": 4039.39,
          "volume": 92255.2739,
          "close_time": 1761681599999,
          "quote_volume": 377506578.282243,
          "trades": 1063733,
          "taker_buy_base": 41342.9249,
          "taker_buy_quote": 169291431.933334
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 4039.37,
          "high": 4042.49,
          "low": 3931.33,
          "close": 3979.2,
          "volume": 132962.841,
          "close_time": 1761695999999,
          "quote_volume": 529569429.971973,
          "trades": 1108767,
          "taker_buy_base": 59990.6606,
          "taker_buy_quote": 238851722.049989
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3979.19,
          "high": 4008.89,
          "low": 3964.56,
          "close": 3997.66,
          "volume": 40658.0185,
          "close_time": 1761710399999,
          "quote_volume": 162019073.017595,
          "trades": 525455,
          "taker_buy_base": 21463.1229,
          "taker_buy_quote": 85551490.696109
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3997.66,
          "high": 4036.66,
          "low": 3996.0,
          "close": 4025.06,
          "volume": 37966.5492,
          "close_time": 1761724799999,
          "quote_volume": 152621606.528655,
          "trades": 438689,
          "taker_buy_base": 19743.7893,
          "taker_buy_quote": 79384614.026386
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 4025.07,
          "high": 4027.17,
          "low": 3983.6,
          "close": 4011.01,
          "volume": 41280.2623,
          "close_time": 1761739199999,
          "quote_volume": 165285889.209871,
          "trades": 572302,
          "taker_buy_base": 18515.842,
          "taker_buy_quote": 74133143.593058
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 4011.01,
          "high": 4029.41,
          "low": 3941.61,
          "close": 3951.71,
          "volume": 76342.3991,
          "close_time": 1761753599999,
          "quote_volume": 304259895.31504,
          "trades": 1104323,
          "taker_buy_base": 34412.3722,
          "taker_buy_quote": 137215218.436941
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3951.72,
          "high": 4018.46,
          "low": 3840.37,
          "close": 3905.71,
          "volume": 221047.0208,
          "close_time": 1761767999999,
          "quote_volume": 870055690.460095,
          "trades": 2174382,
          "taker_buy_base": 104425.9262,
          "taker_buy_quote": 411187002.564525
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3905.7,
          "high": 3963.59,
          "low": 3874.01,
          "close": 3902.99,
          "volume": 69158.0628,
          "close_time": 1761782399999,
          "quote_volume": 271085937.302762,
          "trades": 756476,
          "taker_buy_base": 32133.7274,
          "taker_buy_quote": 125932300.007589
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3903.0,
          "high": 3948.74,
          "low": 3885.41,
          "close": 3934.58,
          "volume": 44425.5166,
          "close_time": 1761796799999,
          "quote_volume": 174352222.611216,
          "trades": 720250,
          "taker_buy_base": 23467.2759,
          "taker_buy_quote": 92064523.324778
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3934.58,
          "high": 3944.94,
          "low": 3839.5,
          "close": 3940.42,
          "volume": 104896.3193,
          "close_time": 1761811199999,
          "quote_volume": 408175685.736655,
          "trades": 1344303,
          "taker_buy_base": 52189.8798,
          "taker_buy_quote": 203124635.507
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3940.43,
          "high": 3940.43,
          "low": 3877.34,
          "close": 3881.1,
          "volume": 41203.6122,
          "close_time": 1761825599999,
          "quote_volume": 160821500.2997,
          "trades": 671375,
          "taker_buy_base": 19438.6426,
          "taker_buy_quote": 75853726.926441
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 3881.1,
          "high": 3884.43,
          "low": 3758.37,
          "close": 3773.69,
          "volume": 155241.5092,
          "close_time": 1761839999999,
          "quote_volume": 590338489.567531,
          "trades": 1756334,
          "taker_buy_base": 70030.6089,
          "taker_buy_quote": 266285097.707878
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 3773.69,
          "high": 3802.37,
          "low": 3680.1,
          "close": 3686.93,
          "volume": 126564.465,
          "close_time": 1761854399999,
          "quote_volume": 473345419.056535,
          "trades": 1516560,
          "taker_buy_base": 54768.6609,
          "taker_buy_quote": 204812286.558056
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 3686.93,
          "high": 3807.21,
          "low": 3680.0,
          "close": 3805.09,
          "volume": 59124.57,
          "close_time": 1761868799999,
          "quote_volume": 221675246.950575,
          "trades": 897609,
          "taker_buy_base": 33262.6147,
          "taker_buy_quote": 124775371.072427
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 3804.95,
          "high": 3860.79,
          "low": 3796.36,
          "close": 3829.16,
          "volume": 57392.9838,
          "close_time": 1761883199999,
          "quote_volume": 219808219.086103,
          "trades": 783170,
          "taker_buy_base": 28043.8649,
          "taker_buy_quote": 107417927.160508
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 3829.16,
          "high": 3873.68,
          "low": 3821.67,
          "close": 3831.49,
          "volume": 56050.6433,
          "close_time": 1761897599999,
          "quote_volume": 215591315.444694,
          "trades": 634069,
          "taker_buy_base": 28908.4413,
          "taker_buy_quote": 111187066.78764
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 3831.49,
          "high": 3883.13,
          "low": 3818.48,
          "close": 3874.01,
          "volume": 45183.4569,
          "close_time": 1761911999999,
          "quote_volume": 173820022.23349,
          "trades": 646245,
          "taker_buy_base": 23196.7228,
          "taker_buy_quote": 89260704.129117
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 3874.01,
          "high": 3888.0,
          "low": 3831.95,
          "close": 3860.99,
          "volume": 180403.514,
          "close_time": 1761926399999,
          "quote_volume": 696373849.946352,
          "trades": 1282861,
          "taker_buy_base": 109572.6526,
          "taker_buy_quote": 423005326.196224
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 3860.99,
          "high": 3906.09,
          "low": 3804.74,
          "close": 3886.15,
          "volume": 99468.1475,
          "close_time": 1761940799999,
          "quote_volume": 382765064.516001,
          "trades": 1216511,
          "taker_buy_base": 49098.0381,
          "taker_buy_quote": 189081383.115217
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 3886.14,
          "high": 3893.29,
          "low": 3841.31,
          "close": 3847.99,
          "volume": 40137.554,
          "close_time": 1761955199999,
          "quote_volume": 155112769.724218,
          "trades": 437839,
          "taker_buy_base": 25178.1164,
          "taker_buy_quote": 97303492.47106
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 3848.0,
          "high": 3864.43,
          "low": 3831.0,
          "close": 3861.38,
          "volume": 21651.4808,
          "close_time": 1761969599999,
          "quote_volume": 83304777.226697,
          "trades": 320967,
          "taker_buy_base": 11665.0074,
          "taker_buy_quote": 44883939.579314
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3861.38,
          "high": 3869.55,
          "low": 3852.96,
          "close": 3860.84,
          "volume": 21459.9474,
          "close_time": 1761983999999,
          "quote_volume": 82864065.517087,
          "trades": 233163,
          "taker_buy_base": 10078.5712,
          "taker_buy_quote": 38916238.046118
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3860.84,
          "high": 3882.94,
          "low": 3860.73,
          "close": 3877.79,
          "volume": 25844.5104,
          "close_time": 1761998399999,
          "quote_volume": 100133657.689353,
          "trades": 249747,
          "taker_buy_base": 11222.2226,
          "taker_buy_quote": 43476999.459022
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3877.79,
          "high": 3902.0,
          "low": 3858.11,
          "close": 3895.15,
          "volume": 39015.657,
          "close_time": 1762012799999,
          "quote_volume": 151368335.318963,
          "trades": 426463,
          "taker_buy_base": 18845.4928,
          "taker_buy_quote": 73120331.403235
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3895.15,
          "high": 3909.39,
          "low": 3862.92,
          "close": 3879.99,
          "volume": 29432.8992,
          "close_time": 1762027199999,
          "quote_volume": 114335031.929598,
          "trades": 369348,
          "taker_buy_base": 14858.9746,
          "taker_buy_quote": 57746829.868355
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3880.0,
          "high": 3891.6,
          "low": 3864.31,
          "close": 3873.77,
          "volume": 15593.6678,
          "close_time": 1762041599999,
          "quote_volume": 60453591.079869,
          "trades": 241215,
          "taker_buy_base": 8968.5926,
          "taker_buy_quote": 34768181.814231
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3873.78,
          "high": 3886.85,
          "low": 3861.71,
          "close": 3880.63,
          "volume": 17627.7558,
          "close_time": 1762055999999,
          "quote_volume": 68270041.704458,
          "trades": 233606,
          "taker_buy_base": 9667.3359,
          "taker_buy_quote": 37433395.262831
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3880.62,
          "high": 3918.23,
          "low": 3876.01,
          "close": 3906.73,
          "volume": 30950.7174,
          "close_time": 1762070399999,
          "quote_volume": 120702578.977453,
          "trades": 370849,
          "taker_buy_base": 17293.2378,
          "taker_buy_quote": 67453214.416429
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3906.73,
          "high": 3910.97,
          "low": 3853.76,
          "close": 3891.31,
          "volume": 60294.5256,
          "close_time": 1762084799999,
          "quote_volume": 233926885.689369,
          "trades": 482907,
          "taker_buy_base": 35332.9967,
          "taker_buy_quote": 137095549.461643
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3891.31,
          "high": 3895.41,
          "low": 3839.12,
          "close": 3853.33,
          "volume": 46715.9245,
          "close_time": 1762099199999,
          "quote_volume": 180517777.230017,
          "trades": 600626,
          "taker_buy_base": 21166.2579,
          "taker_buy_quote": 81789606.812804
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 3853.32,
          "high": 3867.42,
          "low": 3840.64,
          "close": 3855.98,
          "volume": 26684.7586,
          "close_time": 1762113599999,
          "quote_volume": 102878412.126673,
          "trades": 351291,
          "taker_buy_base": 11957.326,
          "taker_buy_quote": 46105591.699242
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 3855.99,
          "high": 3916.27,
          "low": 3844.05,
          "close": 3906.58,
          "volume": 33809.4723,
          "close_time": 1762127999999,
          "quote_volume": 131059214.960658,
          "trades": 393881,
          "taker_buy_base": 20000.7662,
          "taker_buy_quote": 77546341.720482
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3906.58,
          "high": 3914.29,
          "low": 3728.09,
          "close": 3736.23,
          "volume": 157359.3494,
          "close_time": 1762142399999,
          "quote_volume": 599500897.875495,
          "trades": 1266598,
          "taker_buy_base": 74484.372,
          "taker_buy_quote": 284008342.266847
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 3736.23,
          "high": 3765.46,
          "low": 3684.0,
          "close": 3714.58,
          "volume": 125179.0758,
          "close_time": 1762156799999,
          "quote_volume": 466029395.798457,
          "trades": 1055655,
          "taker_buy_base": 59979.3445,
          "taker_buy_quote": 223425011.040995
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 3714.54,
          "high": 3740.0,
          "low": 3662.88,
          "close": 3711.68,
          "volume": 110785.3562,
          "close_time": 1762171199999,
          "quote_volume": 410206834.680008,
          "trades": 922464,
          "taker_buy_base": 49102.5304,
          "taker_buy_quote": 181892064.746019
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 3711.68,
          "high": 3748.64,
          "low": 3582.29,
          "close": 3588.89,
          "volume": 253499.7906,
          "close_time": 1762185599999,
          "quote_volume": 930445168.396008,
          "trades": 1524509,
          "taker_buy_base": 98940.3847,
          "taker_buy_quote": 362716460.439485
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 3588.89,
          "high": 3682.35,
          "low": 3564.13,
          "close": 3631.5,
          "volume": 140180.7037,
          "close_time": 1762199999999,
          "quote_volume": 508264215.721125,
          "trades": 1503126,
          "taker_buy_base": 70760.6072,
          "taker_buy_quote": 256681048.634266
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 3631.5,
          "high": 3636.69,
          "low": 3558.82,
          "close": 3603.83,
          "volume": 90183.1095,
          "close_time": 1762214399999,
          "quote_volume": 323838535.038413,
          "trades": 1191981,
          "taker_buy_base": 42798.706,
          "taker_buy_quote": 153712823.807815
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3603.84,
          "high": 3654.54,
          "low": 3567.27,
          "close": 3642.29,
          "volume": 83473.0867,
          "close_time": 1762228799999,
          "quote_volume": 302742383.007389,
          "trades": 1076225,
          "taker_buy_base": 42664.3794,
          "taker_buy_quote": 154733839.152483
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 3642.3,
          "high": 3647.95,
          "low": 3474.1,
          "close": 3494.56,
          "volume": 288856.7767,
          "close_time": 1762243199999,
          "quote_volume": 1019191743.16091,
          "trades": 1658122,
          "taker_buy_base": 116171.6881,
          "taker_buy_quote": 409947065.017117
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 3494.56,
          "high": 3534.0,
          "low": 3460.3,
          "close": 3529.52,
          "volume": 162419.5898,
          "close_time": 1762257599999,
          "quote_volume": 567820513.655215,
          "trades": 1159279,
          "taker_buy_base": 72327.001,
          "taker_buy_quote": 252818347.142011
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 3529.53,
          "high": 3587.66,
          "low": 3474.0,
          "close": 3507.58,
          "volume": 184308.0177,
          "close_time": 1762271999999,
          "quote_volume": 649708371.431435,
          "trades": 1565943,
          "taker_buy_base": 106677.7115,
          "taker_buy_quote": 376099469.244007
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 3507.59,
          "high": 3520.58,
          "low": 3226.16,
          "close": 3230.94,
          "volume": 383940.2832,
          "close_time": 1762286399999,
          "quote_volume": 1288329416.184387,
          "trades": 2553841,
          "taker_buy_base": 168018.4614,
          "taker_buy_quote": 563742262.811204
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 3230.94,
          "high": 3304.49,
          "low": 3057.0,
          "close": 3287.05,
          "volume": 465006.4838,
          "close_time": 1762300799999,
          "quote_volume": 1486658296.324495,
          "trades": 2270402,
          "taker_buy_base": 224921.1409,
          "taker_buy_quote": 719593161.364396
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 3287.05,
          "high": 3349.12,
          "low": 3166.66,
          "close": 3334.83,
          "volume": 264027.8071,
          "close_time": 1762315199999,
          "quote_volume": 858876850.568707,
          "trades": 1790869,
          "taker_buy_base": 153691.9565,
          "taker_buy_quote": 500205735.499065
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 3334.83,
          "high": 3354.6,
          "low": 3300.89,
          "close": 3331.08,
          "volume": 81305.6097,
          "close_time": 1762329599999,
          "quote_volume": 270678023.977473,
          "trades": 842919,
          "taker_buy_base": 41871.3694,
          "taker_buy_quote": 139479959.430992
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 3331.09,
          "high": 3331.09,
          "low": 3274.54,
          "close": 3322.55,
          "volume": 90433.4419,
          "close_time": 1762343999999,
          "quote_volume": 298612332.82626,
          "trades": 1071306,
          "taker_buy_base": 39563.8383,
          "taker_buy_quote": 130652031.635466
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 3322.58,
          "high": 3399.19,
          "low": 3312.93,
          "close": 3398.36,
          "volume": 145873.9775,
          "close_time": 1762358399999,
          "quote_volume": 488848666.218676,
          "trades": 1460343,
          "taker_buy_base": 76977.0482,
          "taker_buy_quote": 258000868.908934
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 3398.37,
          "high": 3479.16,
          "low": 3370.82,
          "close": 3455.12,
          "volume": 154429.2374,
          "close_time": 1762372799999,
          "quote_volume": 529139370.531985,
          "trades": 1060598,
          "taker_buy_base": 73547.9978,
          "taker_buy_quote": 252248387.631063
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 3455.11,
          "high": 3480.46,
          "low": 3415.29,
          "close": 3424.29,
          "volume": 73521.4396,
          "close_time": 1762387199999,
          "quote_volume": 253035095.029531,
          "trades": 709684,
          "taker_buy_base": 35566.6863,
          "taker_buy_quote": 122440198.754347
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 3424.29,
          "high": 3450.5,
          "low": 3375.13,
          "close": 3432.9,
          "volume": 68886.5165,
          "close_time": 1762401599999,
          "quote_volume": 234929340.759756,
          "trades": 797058,
          "taker_buy_base": 33081.7097,
          "taker_buy_quote": 112895740.293236
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 3432.91,
          "high": 3456.46,
          "low": 3361.0,
          "close": 3380.42,
          "volume": 80558.1783,
          "close_time": 1762415999999,
          "quote_volume": 273780617.629391,
          "trades": 765542,
          "taker_buy_base": 32703.4253,
          "taker_buy_quote": 111283332.837654
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 3380.4,
          "high": 3415.0,
          "low": 3366.99,
          "close": 3399.4,
          "volume": 54543.3963,
          "close_time": 1762430399999,
          "quote_volume": 184958762.527573,
          "trades": 716537,
          "taker_buy_base": 27247.3294,
          "taker_buy_quote": 92389662.061651
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 3399.39,
          "high": 3404.78,
          "low": 3276.54,
          "close": 3300.0,
          "volume": 155262.62,
          "close_time": 1762444799999,
          "quote_volume": 518360675.752268,
          "trades": 1601976,
          "taker_buy_base": 79712.263,
          "taker_buy_quote": 265947072.150576
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 3300.0,
          "high": 3352.37,
          "low": 3245.45,
          "close": 3325.8,
          "volume": 149379.3244,
          "close_time": 1762459199999,
          "quote_volume": 493661345.353717,
          "trades": 1651012,
          "taker_buy_base": 79461.4475,
          "taker_buy_quote": 262693663.170719
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 3325.86,
          "high": 3337.3,
          "low": 3287.77,
          "close": 3315.14,
          "volume": 57733.6648,
          "close_time": 1762473599999,
          "quote_volume": 191127315.185086,
          "trades": 890242,
          "taker_buy_base": 26363.682,
          "taker_buy_quote": 87287990.443335
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 3315.14,
          "high": 3365.32,
          "low": 3276.19,
          "close": 3345.12,
          "volume": 92798.2841,
          "close_time": 1762487999999,
          "quote_volume": 308462471.560925,
          "trades": 1205663,
          "taker_buy_base": 48469.5076,
          "taker_buy_quote": 161189430.677498
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 3345.12,
          "high": 3369.99,
          "low": 3319.59,
          "close": 3358.42,
          "volume": 60593.1717,
          "close_time": 1762502399999,
          "quote_volume": 202885794.386172,
          "trades": 698155,
          "taker_buy_base": 31510.0854,
          "taker_buy_quote": 105507337.811214
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 3358.41,
          "high": 3360.67,
          "low": 3225.36,
          "close": 3259.97,
          "volume": 95364.1996,
          "close_time": 1762516799999,
          "quote_volume": 312736652.150899,
          "trades": 1067919,
          "taker_buy_base": 41276.3946,
          "taker_buy_quote": 135287609.004733
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 3259.97,
          "high": 3318.35,
          "low": 3194.2,
          "close": 3297.52,
          "volume": 212483.9211,
          "close_time": 1762531199999,
          "quote_volume": 692073225.204233,
          "trades": 1788240,
          "taker_buy_base": 110373.7415,
          "taker_buy_quote": 359774832.200215
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 3297.52,
          "high": 3450.0,
          "low": 3273.99,
          "close": 3443.6,
          "volume": 152410.0563,
          "close_time": 1762545599999,
          "quote_volume": 512852326.808067,
          "trades": 1568476,
          "taker_buy_base": 85006.7945,
          "taker_buy_quote": 285890169.431815
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 3443.6,
          "high": 3473.0,
          "low": 3430.23,
          "close": 3436.05,
          "volume": 69767.7526,
          "close_time": 1762559999999,
          "quote_volume": 240759747.126131,
          "trades": 810786,
          "taker_buy_base": 35419.5223,
          "taker_buy_quote": 122251977.787646
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3436.04,
          "high": 3467.64,
          "low": 3405.87,
          "close": 3454.19,
          "volume": 61736.2906,
          "close_time": 1762574399999,
          "quote_volume": 212481710.968529,
          "trades": 806395,
          "taker_buy_base": 31773.555,
          "taker_buy_quote": 109392759.637251
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 3454.18,
          "high": 3488.0,
          "low": 3418.6,
          "close": 3447.9,
          "volume": 53657.0514,
          "close_time": 1762588799999,
          "quote_volume": 185076428.449787,
          "trades": 639362,
          "taker_buy_base": 26693.6993,
          "taker_buy_quote": 92124361.439214
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 3447.89,
          "high": 3473.42,
          "low": 3407.0,
          "close": 3413.03,
          "volume": 40732.1757,
          "close_time": 1762603199999,
          "quote_volume": 140291703.845497,
          "trades": 486254,
          "taker_buy_base": 20537.8063,
          "taker_buy_quote": 70803084.954459
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 3413.02,
          "high": 3417.58,
          "low": 3370.36,
          "close": 3376.79,
          "volume": 64962.4349,
          "close_time": 1762617599999,
          "quote_volume": 220581009.37384,
          "trades": 775479,
          "taker_buy_base": 30189.8139,
          "taker_buy_quote": 102527448.732007
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 3376.8,
          "high": 3408.16,
          "low": 3355.58,
          "close": 3389.35,
          "volume": 48446.5338,
          "close_time": 1762631999999,
          "quote_volume": 163826488.653318,
          "trades": 625667,
          "taker_buy_base": 24736.1778,
          "taker_buy_quote": 83662406.567551
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 3389.34,
          "high": 3415.62,
          "low": 3381.09,
          "close": 3401.51,
          "volume": 21997.8017,
          "close_time": 1762646399999,
          "quote_volume": 74819174.799559,
          "trades": 328184,
          "taker_buy_base": 10886.9684,
          "taker_buy_quote": 37035414.726851
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3401.51,
          "high": 3403.97,
          "low": 3358.66,
          "close": 3375.8,
          "volume": 32973.5859,
          "close_time": 1762660799999,
          "quote_volume": 111490477.213064,
          "trades": 531688,
          "taker_buy_base": 16050.5533,
          "taker_buy_quote": 54274257.152864
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 3375.8,
          "high": 3427.37,
          "low": 3370.19,
          "close": 3422.78,
          "volume": 60679.8222,
          "close_time": 1762675199999,
          "quote_volume": 206255911.206645,
          "trades": 489837,
          "taker_buy_base": 35804.3091,
          "taker_buy_quote": 121693784.145392
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 3422.79,
          "high": 3435.13,
          "low": 3382.35,
          "close": 3428.37,
          "volume": 67792.0122,
          "close_time": 1762689599999,
          "quote_volume": 231275515.855649,
          "trades": 587264,
          "taker_buy_base": 37811.9997,
          "taker_buy_quote": 129023128.734955
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 3428.38,
          "high": 3563.65,
          "low": 3424.64,
          "close": 3515.51,
          "volume": 159673.4919,
          "close_time": 1762703999999,
          "quote_volume": 557853511.136291,
          "trades": 1211535,
          "taker_buy_base": 84554.9833,
          "taker_buy_quote": 295276781.517596
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 3515.52,
          "high": 3580.0,
          "low": 3501.63,
          "close": 3580.0,
          "volume": 64347.9999,
          "close_time": 1762718399999,
          "quote_volume": 227267464.218432,
          "trades": 746155,
          "taker_buy_base": 39580.0251,
          "taker_buy_quote": 139800804.247119
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 3580.0,
          "high": 3623.25,
          "low": 3562.38,
          "close": 3583.46,
          "volume": 78631.1399,
          "close_time": 1762732799999,
          "quote_volume": 281925180.196639,
          "trades": 904753,
          "taker_buy_base": 41485.7408,
          "taker_buy_quote": 148796413.129008
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3583.46,
          "high": 3658.98,
          "low": 3553.52,
          "close": 3627.47,
          "volume": 122599.1998,
          "close_time": 1762747199999,
          "quote_volume": 444245672.13448,
          "trades": 1365440,
          "taker_buy_base": 67157.6271,
          "taker_buy_quote": 243309420.980453
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 3627.48,
          "high": 3631.51,
          "low": 3589.46,
          "close": 3609.09,
          "volume": 63239.7137,
          "close_time": 1762761599999,
          "quote_volume": 228327842.961212,
          "trades": 674043,
          "taker_buy_base": 31290.1889,
          "taker_buy_quote": 112994729.117468
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 3609.09,
          "high": 3631.32,
          "low": 3586.02,
          "close": 3610.57,
          "volume": 72187.4013,
          "close_time": 1762775999999,
          "quote_volume": 260285925.099462,
          "trades": 587652,
          "taker_buy_base": 43994.8748,
          "taker_buy_quote": 158641327.877833
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 3610.57,
          "high": 3622.14,
          "low": 3508.0,
          "close": 3519.46,
          "volume": 145646.9436,
          "close_time": 1762790399999,
          "quote_volume": 518415184.176016,
          "trades": 1245922,
          "taker_buy_base": 65363.23,
          "taker_buy_quote": 232900598.596126
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 3519.45,
          "high": 3576.1,
          "low": 3507.3,
          "close": 3558.55,
          "volume": 142424.231,
          "close_time": 1762804799999,
          "quote_volume": 503965513.119562,
          "trades": 800599,
          "taker_buy_base": 56914.6274,
          "taker_buy_quote": 201465030.059105
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 3558.55,
          "high": 3584.04,
          "low": 3529.41,
          "close": 3567.85,
          "volume": 49175.5404,
          "close_time": 1762819199999,
          "quote_volume": 174982450.133962,
          "trades": 701309,
          "taker_buy_base": 24264.5696,
          "taker_buy_quote": 86389792.943776
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3567.85,
          "high": 3648.27,
          "low": 3552.84,
          "close": 3606.1,
          "volume": 131855.9133,
          "close_time": 1762833599999,
          "quote_volume": 476048199.272416,
          "trades": 1307991,
          "taker_buy_base": 55065.0475,
          "taker_buy_quote": 198676769.541871
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 3606.11,
          "high": 3610.48,
          "low": 3532.2,
          "close": 3544.67,
          "volume": 125970.7804,
          "close_time": 1762847999999,
          "quote_volume": 447890608.020402,
          "trades": 902934,
          "taker_buy_base": 43611.673,
          "taker_buy_quote": 155125903.362598
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 3544.67,
          "high": 3587.05,
          "low": 3543.55,
          "close": 3574.14,
          "volume": 80646.1818,
          "close_time": 1762862399999,
          "quote_volume": 287735164.815093,
          "trades": 708446,
          "taker_buy_base": 30040.172,
          "taker_buy_quote": 107156526.481748
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 3574.15,
          "high": 3594.33,
          "low": 3467.21,
          "close": 3481.1,
          "volume": 159227.8319,
          "close_time": 1762876799999,
          "quote_volume": 561031539.377386,
          "trades": 1367251,
          "taker_buy_base": 70873.2938,
          "taker_buy_quote": 249477744.915304
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 3481.11,
          "high": 3500.59,
          "low": 3446.02,
          "close": 3456.81,
          "volume": 86290.0998,
          "close_time": 1762891199999,
          "quote_volume": 299751181.718286,
          "trades": 1008798,
          "taker_buy_base": 42326.0125,
          "taker_buy_quote": 147064408.310549
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 3456.81,
          "high": 3461.79,
          "low": 3405.24,
          "close": 3417.76,
          "volume": 76292.4675,
          "close_time": 1762905599999,
          "quote_volume": 261762876.25522,
          "trades": 944435,
          "taker_buy_base": 38059.0736,
          "taker_buy_quote": 130614073.186017
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3417.76,
          "high": 3456.06,
          "low": 3410.0,
          "close": 3439.1,
          "volume": 72507.7037,
          "close_time": 1762919999999,
          "quote_volume": 248958585.865463,
          "trades": 926667,
          "taker_buy_base": 37024.2294,
          "taker_buy_quote": 127191109.988564
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 3439.11,
          "high": 3458.07,
          "low": 3424.58,
          "close": 3428.23,
          "volume": 68170.8257,
          "close_time": 1762934399999,
          "quote_volume": 235047867.933457,
          "trades": 497516,
          "taker_buy_base": 26344.3462,
          "taker_buy_quote": 90804793.302387
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 3428.24,
          "high": 3570.06,
          "low": 3428.24,
          "close": 3549.38,
          "volume": 83166.3548,
          "close_time": 1762948799999,
          "quote_volume": 291875957.566714,
          "trades": 953332,
          "taker_buy_base": 43394.8691,
          "taker_buy_quote": 152221208.514251
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 3549.37,
          "high": 3588.19,
          "low": 3418.6,
          "close": 3427.85,
          "volume": 138971.3904,
          "close_time": 1762963199999,
          "quote_volume": 487845465.439748,
          "trades": 1377895,
          "taker_buy_base": 65107.532,
          "taker_buy_quote": 228778549.743148
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 3427.85,
          "high": 3454.65,
          "low": 3371.65,
          "close": 3407.99,
          "volume": 139071.2411,
          "close_time": 1762977599999,
          "quote_volume": 474320024.932052,
          "trades": 1496520,
          "taker_buy_base": 69756.5142,
          "taker_buy_quote": 238007993.92499
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 3408.0,
          "high": 3439.62,
          "low": 3392.0,
          "close": 3414.92,
          "volume": 51214.4211,
          "close_time": 1762991999999,
          "quote_volume": 174992651.885386,
          "trades": 664057,
          "taker_buy_base": 27874.6523,
          "taker_buy_quote": 95254444.900618
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 3414.91,
          "high": 3473.48,
          "low": 3377.68,
          "close": 3452.86,
          "volume": 108782.8089,
          "close_time": 1763006399999,
          "quote_volume": 373588461.76329,
          "trades": 1150898,
          "taker_buy_base": 56409.6803,
          "taker_buy_quote": 193728838.639178
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 3452.86,
          "high": 3565.84,
          "low": 3434.03,
          "close": 3538.74,
          "volume": 124524.6547,
          "close_time": 1763020799999,
          "quote_volume": 437290011.196024,
          "trades": 1179213,
          "taker_buy_base": 61152.1111,
          "taker_buy_quote": 214686195.322176
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 3538.74,
          "high": 3550.0,
          "low": 3476.06,
          "close": 3501.95,
          "volume": 78146.7771,
          "close_time": 1763035199999,
          "quote_volume": 274321688.070249,
          "trades": 787007,
          "taker_buy_base": 31719.3145,
          "taker_buy_quote": 111379591.530503
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 3501.94,
          "high": 3511.31,
          "low": 3367.03,
          "close": 3386.85,
          "volume": 187531.838,
          "close_time": 1763049599999,
          "quote_volume": 644972067.992398,
          "trades": 1592040,
          "taker_buy_base": 81960.9482,
          "taker_buy_quote": 281585125.311467
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 3386.84,
          "high": 3398.24,
          "low": 3175.83,
          "close": 3197.69,
          "volume": 312803.0433,
          "close_time": 1763063999999,
          "quote_volume": 1027686579.9563,
          "trades": 2137997,
          "taker_buy_base": 177359.9777,
          "taker_buy_quote": 583776557.565471
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 3197.69,
          "high": 3272.3,
          "low": 3154.22,
          "close": 3231.54,
          "volume": 140200.0127,
          "close_time": 1763078399999,
          "quote_volume": 448784202.098966,
          "trades": 1262407,
          "taker_buy_base": 70686.6879,
          "taker_buy_quote": 226356663.077432
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 3231.55,
          "high": 3251.88,
          "low": 3186.2,
          "close": 3227.93,
          "volume": 122991.5222,
          "close_time": 1763092799999,
          "quote_volume": 396019662.45523,
          "trades": 1311995,
          "taker_buy_base": 62416.848,
          "taker_buy_quote": 201019529.939792
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 3227.94,
          "high": 3241.32,
          "low": 3104.66,
          "close": 3215.59,
          "volume": 212560.654,
          "close_time": 1763107199999,
          "quote_volume": 676286564.149648,
          "trades": 1748351,
          "taker_buy_base": 109612.1041,
          "taker_buy_quote": 349040463.132949
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 3215.6,
          "high": 3219.39,
          "low": 3116.82,
          "close": 3144.35,
          "volume": 102244.5895,
          "close_time": 1763121599999,
          "quote_volume": 324230210.342599,
          "trades": 1334931,
          "taker_buy_base": 45413.4058,
          "taker_buy_quote": 144136979.199041
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 3144.34,
          "high": 3234.49,
          "low": 3070.0,
          "close": 3196.7,
          "volume": 278131.435,
          "close_time": 1763135999999,
          "quote_volume": 874326989.768491,
          "trades": 2607235,
          "taker_buy_base": 140511.6788,
          "taker_buy_quote": 442265175.062796
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 3196.7,
          "high": 3256.71,
          "low": 3155.0,
          "close": 3207.86,
          "volume": 95128.5571,
          "close_time": 1763150399999,
          "quote_volume": 304952398.266839,
          "trades": 1374285,
          "taker_buy_base": 46195.8924,
          "taker_buy_quote": 148094098.956548
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 3207.87,
          "high": 3213.22,
          "low": 3090.0,
          "close": 3112.4,
          "volume": 79389.3913,
          "close_time": 1763164799999,
          "quote_volume": 249592484.943018,
          "trades": 1186805,
          "taker_buy_base": 40018.0937,
          "taker_buy_quote": 125863064.67097
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 3112.4,
          "high": 3194.0,
          "low": 3110.68,
          "close": 3179.16,
          "volume": 62288.3831,
          "close_time": 1763179199999,
          "quote_volume": 196796492.917128,
          "trades": 767266,
          "taker_buy_base": 32114.0379,
          "taker_buy_quote": 101472577.112309
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 3179.17,
          "high": 3191.65,
          "low": 3159.03,
          "close": 3176.55,
          "volume": 33474.0807,
          "close_time": 1763193599999,
          "quote_volume": 106269234.822541,
          "trades": 424358,
          "taker_buy_base": 15670.7043,
          "taker_buy_quote": 49761896.551073
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 3176.56,
          "high": 3177.98,
          "low": 3134.23,
          "close": 3152.52,
          "volume": 39200.489,
          "close_time": 1763207999999,
          "quote_volume": 123698132.450921,
          "trades": 555504,
          "taker_buy_base": 17741.3723,
          "taker_buy_quote": 56003011.713754
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 3152.52,
          "high": 3197.37,
          "low": 3147.37,
          "close": 3186.05,
          "volume": 47939.6289,
          "close_time": 1763222399999,
          "quote_volume": 152395259.019164,
          "trades": 525481,
          "taker_buy_base": 23427.238,
          "taker_buy_quote": 74461421.176042
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 3186.05,
          "high": 3230.0,
          "low": 3162.78,
          "close": 3197.88,
          "volume": 120649.7057,
          "close_time": 1763236799999,
          "quote_volume": 386906372.810751,
          "trades": 576894,
          "taker_buy_base": 73892.7851,
          "taker_buy_quote": 237094987.475045
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 3197.89,
          "high": 3200.68,
          "low": 3152.75,
          "close": 3167.88,
          "volume": 34911.1908,
          "close_time": 1763251199999,
          "quote_volume": 110731237.082031,
          "trades": 479776,
          "taker_buy_base": 16115.6847,
          "taker_buy_quote": 51114218.688963
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 3167.87,
          "high": 3210.0,
          "low": 3131.78,
          "close": 3202.97,
          "volume": 48534.5986,
          "close_time": 1763265599999,
          "quote_volume": 153861167.414326,
          "trades": 738011,
          "taker_buy_base": 25993.9507,
          "taker_buy_quote": 82436110.910955
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 3202.95,
          "high": 3220.62,
          "low": 3187.03,
          "close": 3219.55,
          "volume": 31570.6106,
          "close_time": 1763279999999,
          "quote_volume": 101202091.546984,
          "trades": 471419,
          "taker_buy_base": 17992.6695,
          "taker_buy_quote": 57677659.747522
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 3219.54,
          "high": 3249.0,
          "low": 3160.36,
          "close": 3168.64,
          "volume": 59004.6391,
          "close_time": 1763294399999,
          "quote_volume": 189533514.452386,
          "trades": 693363,
          "taker_buy_base": 27464.9574,
          "taker_buy_quote": 88283380.496526
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 3168.64,
          "high": 3182.6,
          "low": 3099.23,
          "close": 3105.44,
          "volume": 112729.6532,
          "close_time": 1763308799999,
          "quote_volume": 355785304.448331,
          "trades": 857077,
          "taker_buy_base": 64904.071,
          "taker_buy_quote": 205116458.148405
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 3105.45,
          "high": 3128.0,
          "low": 3026.0,
          "close": 3091.09,
          "volume": 194474.7026,
          "close_time": 1763323199999,
          "quote_volume": 598444164.781583,
          "trades": 1707166,
          "taker_buy_base": 88152.3354,
          "taker_buy_quote": 271513594.799813
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 3091.09,
          "high": 3117.21,
          "low": 3004.0,
          "close": 3095.29,
          "volume": 124319.3768,
          "close_time": 1763337599999,
          "quote_volume": 381161480.067483,
          "trades": 1242349,
          "taker_buy_base": 63336.8506,
          "taker_buy_quote": 194296627.738696
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 3095.29,
          "high": 3180.42,
          "low": 3069.0,
          "close": 3176.6,
          "volume": 80383.5547,
          "close_time": 1763351999999,
          "quote_volume": 251884466.448697,
          "trades": 1110526,
          "taker_buy_base": 44849.8499,
          "taker_buy_quote": 140600144.11012
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 3176.59,
          "high": 3208.52,
          "low": 3165.93,
          "close": 3198.44,
          "volume": 63583.8256,
          "close_time": 1763366399999,
          "quote_volume": 202758480.003376,
          "trades": 660040,
          "taker_buy_base": 30741.9581,
          "taker_buy_quote": 98060542.234699
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 3198.44,
          "high": 3223.38,
          "low": 3179.88,
          "close": 3204.12,
          "volume": 65732.1978,
          "close_time": 1763380799999,
          "quote_volume": 210320821.535658,
          "trades": 580628,
          "taker_buy_base": 32992.9167,
          "taker_buy_quote": 105619796.248476
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 3204.12,
          "high": 3210.88,
          "low": 3095.09,
          "close": 3121.04,
          "volume": 189831.2757,
          "close_time": 1763395199999,
          "quote_volume": 597832673.381276,
          "trades": 1883870,
          "taker_buy_base": 99231.49,
          "taker_buy_quote": 312586495.04399
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 3121.04,
          "high": 3142.56,
          "low": 2972.88,
          "close": 2982.27,
          "volume": 229892.4268,
          "close_time": 1763409599999,
          "quote_volume": 701247386.529485,
          "trades": 2050290,
          "taker_buy_base": 104104.7078,
          "taker_buy_quote": 317916006.5558
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 2982.27,
          "high": 3032.53,
          "low": 2959.46,
          "close": 3031.44,
          "volume": 133077.1483,
          "close_time": 1763423999999,
          "quote_volume": 399293452.867447,
          "trades": 1165215,
          "taker_buy_base": 75493.82,
          "taker_buy_quote": 226644073.809128
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 3031.44,
          "high": 3050.05,
          "low": 2946.56,
          "close": 3023.97,
          "volume": 189127.367,
          "close_time": 1763438399999,
          "quote_volume": 568336274.78956,
          "trades": 1767039,
          "taker_buy_base": 94783.2556,
          "taker_buy_quote": 285233827.382111
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 3023.97,
          "high": 3034.5,
          "low": 2958.08,
          "close": 3024.44,
          "volume": 140899.4305,
          "close_time": 1763452799999,
          "quote_volume": 422496232.731154,
          "trades": 1441690,
          "taker_buy_base": 68031.9221,
          "taker_buy_quote": 204075013.8038
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 3024.44,
          "high": 3074.45,
          "low": 3024.44,
          "close": 3058.01,
          "volume": 116556.0331,
          "close_time": 1763467199999,
          "quote_volume": 355944128.793028,
          "trades": 1014731,
          "taker_buy_base": 73475.7953,
          "taker_buy_quote": 224393170.827252
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 3058.0,
          "high": 3123.69,
          "low": 3022.09,
          "close": 3106.87,
          "volume": 158180.756,
          "close_time": 1763481599999,
          "quote_volume": 485747782.658229,
          "trades": 1752505,
          "taker_buy_base": 79644.7181,
          "taker_buy_quote": 244652831.524399
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 3106.87,
          "high": 3169.95,
          "low": 3099.39,
          "close": 3146.02,
          "volume": 122085.9485,
          "close_time": 1763495999999,
          "quote_volume": 383927831.635942,
          "trades": 1114625,
          "taker_buy_base": 67868.5385,
          "taker_buy_quote": 213492661.975823
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 3146.01,
          "high": 3150.43,
          "low": 3097.21,
          "close": 3123.66,
          "volume": 39790.5707,
          "close_time": 1763510399999,
          "quote_volume": 124135210.190131,
          "trades": 524651,
          "taker_buy_base": 19476.559,
          "taker_buy_quote": 60765515.222862
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 3123.65,
          "high": 3125.54,
          "low": 3069.59,
          "close": 3073.02,
          "volume": 65254.2784,
          "close_time": 1763524799999,
          "quote_volume": 202004612.497056,
          "trades": 776455,
          "taker_buy_base": 34400.6557,
          "taker_buy_quote": 106492859.386693
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 3073.01,
          "high": 3087.71,
          "low": 2992.23,
          "close": 3084.96,
          "volume": 105860.61,
          "close_time": 1763539199999,
          "quote_volume": 321741439.702749,
          "trades": 921480,
          "taker_buy_base": 47752.194,
          "taker_buy_quote": 145170641.25233
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 3084.97,
          "high": 3112.55,
          "low": 3053.55,
          "close": 3083.51,
          "volume": 68846.4676,
          "close_time": 1763553599999,
          "quote_volume": 212385818.050272,
          "trades": 749591,
          "taker_buy_base": 32674.0544,
          "taker_buy_quote": 100828788.022379
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 3083.51,
          "high": 3108.76,
          "low": 2967.0,
          "close": 2973.16,
          "volume": 164573.8974,
          "close_time": 1763567999999,
          "quote_volume": 500616290.244287,
          "trades": 1600989,
          "taker_buy_base": 78624.4924,
          "taker_buy_quote": 239715359.780613
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 2973.15,
          "high": 3000.0,
          "low": 2873.64,
          "close": 2881.66,
          "volume": 207908.6399,
          "close_time": 1763582399999,
          "quote_volume": 607770919.26089,
          "trades": 1953735,
          "taker_buy_base": 99030.3592,
          "taker_buy_quote": 289495565.32314
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 2881.66,
          "high": 3027.88,
          "low": 2875.0,
          "close": 3025.48,
          "volume": 125482.8213,
          "close_time": 1763596799999,
          "quote_volume": 372159615.467767,
          "trades": 1161972,
          "taker_buy_base": 67554.7902,
          "taker_buy_quote": 200274859.397844
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 3025.48,
          "high": 3058.0,
          "low": 3004.41,
          "close": 3038.98,
          "volume": 87568.1898,
          "close_time": 1763611199999,
          "quote_volume": 265881918.55959,
          "trades": 733048,
          "taker_buy_base": 49596.5159,
          "taker_buy_quote": 150532552.310514
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 3038.99,
          "high": 3063.61,
          "low": 3006.89,
          "close": 3039.43,
          "volume": 69770.7841,
          "close_time": 1763625599999,
          "quote_volume": 211667933.930738,
          "trades": 568105,
          "taker_buy_base": 33586.3743,
          "taker_buy_quote": 101920240.062523
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 3039.44,
          "high": 3044.75,
          "low": 2993.91,
          "close": 3023.98,
          "volume": 63213.0443,
          "close_time": 1763639999999,
          "quote_volume": 190714516.605869,
          "trades": 557021,
          "taker_buy_base": 28913.353,
          "taker_buy_quote": 87215112.246537
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 3023.99,
          "high": 3049.58,
          "low": 2952.39,
          "close": 2955.68,
          "volume": 143692.7894,
          "close_time": 1763654399999,
          "quote_volume": 430786517.236417,
          "trades": 1507674,
          "taker_buy_base": 70300.3068,
          "taker_buy_quote": 210791633.390193
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 2955.65,
          "high": 2961.28,
          "low": 2790.01,
          "close": 2847.9,
          "volume": 451454.189,
          "close_time": 1763668799999,
          "quote_volume": 1285783260.245427,
          "trades": 2677748,
          "taker_buy_base": 199226.0153,
          "taker_buy_quote": 567255346.174399
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 2847.89,
          "high": 2905.93,
          "low": 2819.55,
          "close": 2834.22,
          "volume": 96825.3752,
          "close_time": 1763683199999,
          "quote_volume": 276966262.762697,
          "trades": 1083843,
          "taker_buy_base": 47266.3072,
          "taker_buy_quote": 135174705.985717
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2834.21,
          "high": 2886.73,
          "low": 2772.84,
          "close": 2809.18,
          "volume": 117232.8956,
          "close_time": 1763697599999,
          "quote_volume": 331700481.280655,
          "trades": 1340463,
          "taker_buy_base": 55619.5648,
          "taker_buy_quote": 157512717.918184
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 2809.17,
          "high": 2832.66,
          "low": 2669.0,
          "close": 2720.17,
          "volume": 282092.7968,
          "close_time": 1763711999999,
          "quote_volume": 776678080.088085,
          "trades": 1647942,
          "taker_buy_base": 111806.0314,
          "taker_buy_quote": 307925481.766565
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 2720.17,
          "high": 2754.48,
          "low": 2663.01,
          "close": 2688.42,
          "volume": 218825.5422,
          "close_time": 1763726399999,
          "quote_volume": 592229646.006484,
          "trades": 1848178,
          "taker_buy_base": 105234.5497,
          "taker_buy_quote": 284900470.282258
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 2688.42,
          "high": 2781.83,
          "low": 2623.57,
          "close": 2705.32,
          "volume": 294361.2964,
          "close_time": 1763740799999,
          "quote_volume": 799982828.768394,
          "trades": 2576064,
          "taker_buy_base": 143403.3515,
          "taker_buy_quote": 390061717.999684
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 2705.31,
          "high": 2806.84,
          "low": 2675.0,
          "close": 2752.24,
          "volume": 185971.9748,
          "close_time": 1763755199999,
          "quote_volume": 511274080.552972,
          "trades": 1732599,
          "taker_buy_base": 93057.3216,
          "taker_buy_quote": 255875805.64375
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 2752.23,
          "high": 2777.01,
          "low": 2708.55,
          "close": 2765.85,
          "volume": 81990.9027,
          "close_time": 1763769599999,
          "quote_volume": 224982702.78264,
          "trades": 919502,
          "taker_buy_base": 38801.2909,
          "taker_buy_quote": 106537347.884752
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2765.86,
          "high": 2784.12,
          "low": 2739.76,
          "close": 2752.27,
          "volume": 39805.8515,
          "close_time": 1763783999999,
          "quote_volume": 109912616.851008,
          "trades": 704232,
          "taker_buy_base": 18708.3373,
          "taker_buy_quote": 51684706.648867
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 2752.27,
          "high": 2771.0,
          "low": 2726.66,
          "close": 2756.21,
          "volume": 43047.8794,
          "close_time": 1763798399999,
          "quote_volume": 118220723.740397,
          "trades": 688049,
          "taker_buy_base": 20501.5167,
          "taker_buy_quote": 56316420.092305
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 2756.21,
          "high": 2756.36,
          "low": 2704.33,
          "close": 2735.16,
          "volume": 50191.6518,
          "close_time": 1763812799999,
          "quote_volume": 136930702.463569,
          "trades": 628737,
          "taker_buy_base": 25167.4448,
          "taker_buy_quote": 68672446.911921
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 2735.16,
          "high": 2754.45,
          "low": 2711.01,
          "close": 2738.92,
          "volume": 49892.9894,
          "close_time": 1763827199999,
          "quote_volume": 136346975.668346,
          "trades": 659873,
          "taker_buy_base": 25541.2976,
          "taker_buy_quote": 69808006.350192
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 2738.92,
          "high": 2759.02,
          "low": 2735.2,
          "close": 2750.65,
          "volume": 41469.8761,
          "close_time": 1763841599999,
          "quote_volume": 114080791.160324,
          "trades": 450935,
          "taker_buy_base": 19237.7137,
          "taker_buy_quote": 52915258.27561
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 2750.65,
          "high": 2799.01,
          "low": 2733.72,
          "close": 2770.12,
          "volume": 40283.0607,
          "close_time": 1763855999999,
          "quote_volume": 111500694.562049,
          "trades": 478920,
          "taker_buy_base": 21627.0757,
          "taker_buy_quote": 59897136.314132
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2770.12,
          "high": 2834.33,
          "low": 2768.29,
          "close": 2824.77,
          "volume": 67882.0772,
          "close_time": 1763870399999,
          "quote_volume": 190389919.776475,
          "trades": 719527,
          "taker_buy_base": 39336.8281,
          "taker_buy_quote": 110301156.313395
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 2824.77,
          "high": 2852.17,
          "low": 2777.2,
          "close": 2793.7,
          "volume": 96029.1604,
          "close_time": 1763884799999,
          "quote_volume": 270345157.220675,
          "trades": 596657,
          "taker_buy_base": 37836.9058,
          "taker_buy_quote": 106560311.212865
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 2793.7,
          "high": 2823.98,
          "low": 2793.69,
          "close": 2815.54,
          "volume": 33197.5905,
          "close_time": 1763899199999,
          "quote_volume": 93289479.538395,
          "trades": 447616,
          "taker_buy_base": 18478.9601,
          "taker_buy_quote": 51927992.522384
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 2815.54,
          "high": 2858.16,
          "low": 2810.12,
          "close": 2836.5,
          "volume": 100156.8545,
          "close_time": 1763913599999,
          "quote_volume": 283847988.662395,
          "trades": 798048,
          "taker_buy_base": 55594.5431,
          "taker_buy_quote": 157559655.843363
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 2836.49,
          "high": 2846.8,
          "low": 2786.63,
          "close": 2822.7,
          "volume": 60022.7023,
          "close_time": 1763927999999,
          "quote_volume": 168803831.097285,
          "trades": 644251,
          "taker_buy_base": 28213.2275,
          "taker_buy_quote": 79346851.875975
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 2822.7,
          "high": 2845.0,
          "low": 2794.74,
          "close": 2802.16,
          "volume": 52520.1885,
          "close_time": 1763942399999,
          "quote_volume": 148225990.52088,
          "trades": 696164,
          "taker_buy_base": 26780.8149,
          "taker_buy_quote": 75594899.51828
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2802.16,
          "high": 2867.46,
          "low": 2763.0,
          "close": 2856.44,
          "volume": 110955.2142,
          "close_time": 1763956799999,
          "quote_volume": 313315794.820742,
          "trades": 1057215,
          "taker_buy_base": 61828.8855,
          "taker_buy_quote": 174939117.796892
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 2856.45,
          "high": 2885.75,
          "low": 2802.87,
          "close": 2830.27,
          "volume": 98647.9404,
          "close_time": 1763971199999,
          "quote_volume": 280593986.82836,
          "trades": 944977,
          "taker_buy_base": 47387.1323,
          "taker_buy_quote": 134781625.201327
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 2830.26,
          "high": 2843.09,
          "low": 2788.0,
          "close": 2803.41,
          "volume": 85563.0091,
          "close_time": 1763985599999,
          "quote_volume": 240487024.302585,
          "trades": 611086,
          "taker_buy_base": 35816.2757,
          "taker_buy_quote": 100629180.580747
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 2803.4,
          "high": 2860.37,
          "low": 2785.04,
          "close": 2846.47,
          "volume": 128886.2566,
          "close_time": 1763999999999,
          "quote_volume": 363394772.101074,
          "trades": 1097132,
          "taker_buy_base": 64850.2967,
          "taker_buy_quote": 182879283.008166
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 2846.47,
          "high": 2979.63,
          "low": 2842.82,
          "close": 2959.0,
          "volume": 228159.1109,
          "close_time": 1764014399999,
          "quote_volume": 667452178.155622,
          "trades": 1346217,
          "taker_buy_base": 101624.5248,
          "taker_buy_quote": 296187098.478102
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 2959.0,
          "high": 2987.0,
          "low": 2947.77,
          "close": 2953.38,
          "volume": 63068.2239,
          "close_time": 1764028799999,
          "quote_volume": 187112740.344212,
          "trades": 670481,
          "taker_buy_base": 30380.0012,
          "taker_buy_quote": 90135187.784158
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2953.38,
          "high": 2953.38,
          "low": 2904.39,
          "close": 2911.99,
          "volume": 55807.6755,
          "close_time": 1764043199999,
          "quote_volume": 163548359.878329,
          "trades": 617323,
          "taker_buy_base": 25022.3005,
          "taker_buy_quote": 73377622.438185
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 2911.99,
          "high": 2943.03,
          "low": 2901.75,
          "close": 2902.77,
          "volume": 44848.2311,
          "close_time": 1764057599999,
          "quote_volume": 131052529.745593,
          "trades": 424904,
          "taker_buy_base": 17979.9962,
          "taker_buy_quote": 52553546.764145
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 2902.77,
          "high": 2909.18,
          "low": 2865.09,
          "close": 2891.01,
          "volume": 72825.3165,
          "close_time": 1764071999999,
          "quote_volume": 210141093.926697,
          "trades": 541423,
          "taker_buy_base": 35548.9155,
          "taker_buy_quote": 102537768.305003
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 2891.01,
          "high": 2934.0,
          "low": 2857.32,
          "close": 2895.45,
          "volume": 106635.5734,
          "close_time": 1764086399999,
          "quote_volume": 309114563.917244,
          "trades": 1274966,
          "taker_buy_base": 54014.4252,
          "taker_buy_quote": 156611422.903014
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 2895.46,
          "high": 2958.53,
          "low": 2872.09,
          "close": 2922.95,
          "volume": 79721.8356,
          "close_time": 1764100799999,
          "quote_volume": 232876227.617556,
          "trades": 869352,
          "taker_buy_base": 37627.1539,
          "taker_buy_quote": 109995088.71248
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 2922.96,
          "high": 2980.82,
          "low": 2907.42,
          "close": 2959.36,
          "volume": 67847.8207,
          "close_time": 1764115199999,
          "quote_volume": 199721345.284913,
          "trades": 690298,
          "taker_buy_base": 32283.8385,
          "taker_buy_quote": 95174000.690542
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2959.36,
          "high": 2984.0,
          "low": 2922.08,
          "close": 2927.2,
          "volume": 60791.5726,
          "close_time": 1764129599999,
          "quote_volume": 179457170.546242,
          "trades": 505756,
          "taker_buy_base": 19681.2918,
          "taker_buy_quote": 58206505.419996
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 2927.19,
          "high": 2954.67,
          "low": 2921.11,
          "close": 2944.52,
          "volume": 43870.3746,
          "close_time": 1764143999999,
          "quote_volume": 128931015.211406,
          "trades": 432499,
          "taker_buy_base": 17029.0028,
          "taker_buy_quote": 50051585.440292
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 2944.52,
          "high": 2949.27,
          "low": 2902.12,
          "close": 2914.0,
          "volume": 38855.2939,
          "close_time": 1764158399999,
          "quote_volume": 113289253.98146,
          "trades": 407932,
          "taker_buy_base": 18338.1638,
          "taker_buy_quote": 53456545.616299
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 2913.99,
          "high": 2947.4,
          "low": 2888.69,
          "close": 2927.41,
          "volume": 69609.6989,
          "close_time": 1764172799999,
          "quote_volume": 203286443.837271,
          "trades": 868202,
          "taker_buy_base": 36160.9802,
          "taker_buy_quote": 105639905.438269
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 2927.4,
          "high": 3045.0,
          "low": 2926.37,
          "close": 3032.28,
          "volume": 112464.2424,
          "close_time": 1764187199999,
          "quote_volume": 336812036.141774,
          "trades": 1132129,
          "taker_buy_base": 63061.0772,
          "taker_buy_quote": 188764944.053177
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 3032.28,
          "high": 3035.91,
          "low": 3008.53,
          "close": 3026.56,
          "volume": 38944.1436,
          "close_time": 1764201599999,
          "quote_volume": 117761052.741454,
          "trades": 564495,
          "taker_buy_base": 17725.5083,
          "taker_buy_quote": 53606748.902323
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 3026.56,
          "high": 3071.37,
          "low": 3004.61,
          "close": 3033.53,
          "volume": 73556.5834,
          "close_time": 1764215999999,
          "quote_volume": 223844319.939571,
          "trades": 735473,
          "taker_buy_base": 35323.3487,
          "taker_buy_quote": 107550210.517068
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 3033.53,
          "high": 3053.98,
          "low": 3017.45,
          "close": 3033.9,
          "volume": 33999.8307,
          "close_time": 1764230399999,
          "quote_volume": 103110593.111016,
          "trades": 383488,
          "taker_buy_base": 13633.0928,
          "taker_buy_quote": 41359615.957175
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 3033.89,
          "high": 3044.73,
          "low": 3017.78,
          "close": 3028.54,
          "volume": 31351.503,
          "close_time": 1764244799999,
          "quote_volume": 94977741.160241,
          "trades": 383519,
          "taker_buy_base": 12275.8668,
          "taker_buy_quote": 37198335.091525
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 3028.54,
          "high": 3030.49,
          "low": 2985.78,
          "close": 3010.97,
          "volume": 65626.4194,
          "close_time": 1764259199999,
          "quote_volume": 196958064.840071,
          "trades": 569108,
          "taker_buy_base": 30870.1857,
          "taker_buy_quote": 92652908.998719
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 3010.97,
          "high": 3039.99,
          "low": 3004.83,
          "close": 3032.02,
          "volume": 41934.8963,
          "close_time": 1764273599999,
          "quote_volume": 126769204.329519,
          "trades": 507561,
          "taker_buy_base": 21959.0788,
          "taker_buy_quote": 66381028.073261
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 3032.01,
          "high": 3044.44,
          "low": 3003.88,
          "close": 3015.23,
          "volume": 28511.1627,
          "close_time": 1764287999999,
          "quote_volume": 86282828.719291,
          "trades": 338327,
          "taker_buy_base": 13683.0972,
          "taker_buy_quote": 41410293.146787
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 3015.23,
          "high": 3023.97,
          "low": 2994.36,
          "close": 3008.63,
          "volume": 38314.6775,
          "close_time": 1764302399999,
          "quote_volume": 115197211.240085,
          "trades": 457782,
          "taker_buy_base": 14781.5719,
          "taker_buy_quote": 44445489.907624
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 3008.64,
          "high": 3028.94,
          "low": 3000.7,
          "close": 3001.91,
          "volume": 43556.1352,
          "close_time": 1764316799999,
          "quote_volume": 131343441.652606,
          "trades": 328896,
          "taker_buy_base": 20836.2898,
          "taker_buy_quote": 62846290.541878
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 3001.9,
          "high": 3077.77,
          "low": 3001.59,
          "close": 3034.02,
          "volume": 74468.9509,
          "close_time": 1764331199999,
          "quote_volume": 226894619.120702,
          "trades": 674959,
          "taker_buy_base": 40960.208,
          "taker_buy_quote": 124700468.683105
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 3034.02,
          "high": 3099.0,
          "low": 3026.32,
          "close": 3073.77,
          "volume": 82965.601,
          "close_time": 1764345599999,
          "quote_volume": 254466539.637792,
          "trades": 921844,
          "taker_buy_base": 45613.8942,
          "taker_buy_quote": 139896411.734484
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 3073.78,
          "high": 3074.4,
          "low": 3011.22,
          "close": 3050.0,
          "volume": 79747.0269,
          "close_time": 1764359999999,
          "quote_volume": 242087196.708003,
          "trades": 914888,
          "taker_buy_base": 39097.1068,
          "taker_buy_quote": 118716560.218854
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 3049.99,
          "high": 3059.48,
          "low": 3020.57,
          "close": 3031.15,
          "volume": 27563.636,
          "close_time": 1764374399999,
          "quote_volume": 83868752.355621,
          "trades": 364109,
          "taker_buy_base": 11325.5469,
          "taker_buy_quote": 34454874.55559
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 3031.14,
          "high": 3052.64,
          "low": 3017.73,
          "close": 3022.6,
          "volume": 24555.3461,
          "close_time": 1764388799999,
          "quote_volume": 74477888.347791,
          "trades": 294527,
          "taker_buy_base": 12439.8392,
          "taker_buy_quote": 37743785.627359
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 3022.61,
          "high": 3045.6,
          "low": 2992.5,
          "close": 3004.9,
          "volume": 42551.9966,
          "close_time": 1764403199999,
          "quote_volume": 128355893.534335,
          "trades": 288245,
          "taker_buy_base": 16810.976,
          "taker_buy_quote": 50736897.457577
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 3004.9,
          "high": 3011.41,
          "low": 2986.09,
          "close": 2999.82,
          "volume": 37596.1744,
          "close_time": 1764417599999,
          "quote_volume": 112817831.686956,
          "trades": 308192,
          "taker_buy_base": 15877.3497,
          "taker_buy_quote": 47644929.10428
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 2999.82,
          "high": 3014.09,
          "low": 2986.4,
          "close": 3007.41,
          "volume": 44737.3526,
          "close_time": 1764431999999,
          "quote_volume": 134098891.828271,
          "trades": 361994,
          "taker_buy_base": 16484.2543,
          "taker_buy_quote": 49430915.16471
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 3007.41,
          "high": 3011.31,
          "low": 2961.91,
          "close": 2988.47,
          "volume": 54342.1646,
          "close_time": 1764446399999,
          "quote_volume": 162369430.468524,
          "trades": 436115,
          "taker_buy_base": 23497.7619,
          "taker_buy_quote": 70159077.702004
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 2988.47,
          "high": 2999.17,
          "low": 2982.49,
          "close": 2989.16,
          "volume": 14121.096,
          "close_time": 1764460799999,
          "quote_volume": 42228798.733849,
          "trades": 241515,
          "taker_buy_base": 7923.8353,
          "taker_buy_quote": 23698172.548947
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2989.17,
          "high": 3012.29,
          "low": 2975.3,
          "close": 3001.69,
          "volume": 22703.9647,
          "close_time": 1764475199999,
          "quote_volume": 68061594.363995,
          "trades": 258602,
          "taker_buy_base": 10964.158,
          "taker_buy_quote": 32877267.963128
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 3001.68,
          "high": 3008.9,
          "low": 2985.69,
          "close": 3005.22,
          "volume": 14470.8245,
          "close_time": 1764489599999,
          "quote_volume": 43357103.386402,
          "trades": 186551,
          "taker_buy_base": 6413.7256,
          "taker_buy_quote": 19217475.892955
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 3005.22,
          "high": 3018.48,
          "low": 2999.94,
          "close": 3003.36,
          "volume": 23291.3467,
          "close_time": 1764503999999,
          "quote_volume": 70088393.282105,
          "trades": 288001,
          "taker_buy_base": 9968.2182,
          "taker_buy_quote": 29999446.808692
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 3003.37,
          "high": 3053.02,
          "low": 3000.34,
          "close": 3028.69,
          "volume": 60797.768,
          "close_time": 1764518399999,
          "quote_volume": 184462179.918562,
          "trades": 474243,
          "taker_buy_base": 32676.1575,
          "taker_buy_quote": 99105886.541627
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 3028.69,
          "high": 3049.34,
          "low": 3028.24,
          "close": 3034.71,
          "volume": 26922.0897,
          "close_time": 1764532799999,
          "quote_volume": 81799872.694222,
          "trades": 309162,
          "taker_buy_base": 10732.9776,
          "taker_buy_quote": 32612743.87197
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 3034.71,
          "high": 3041.14,
          "low": 2989.06,
          "close": 2991.26,
          "volume": 34536.4317,
          "close_time": 1764547199999,
          "quote_volume": 104134903.787359,
          "trades": 380222,
          "taker_buy_base": 16388.421,
          "taker_buy_quote": 49442872.598218
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2991.25,
          "high": 2999.47,
          "low": 2813.2,
          "close": 2825.77,
          "volume": 199403.7391,
          "close_time": 1764561599999,
          "quote_volume": 572014046.355017,
          "trades": 1728435,
          "taker_buy_base": 100545.7411,
          "taker_buy_quote": 288087753.87602
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 2825.77,
          "high": 2844.11,
          "low": 2806.71,
          "close": 2840.21,
          "volume": 66691.2571,
          "close_time": 1764575999999,
          "quote_volume": 188290391.371227,
          "trades": 707706,
          "taker_buy_base": 31351.176,
          "taker_buy_quote": 88539569.67975
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 2840.21,
          "high": 2854.35,
          "low": 2828.62,
          "close": 2838.35,
          "volume": 154411.9934,
          "close_time": 1764590399999,
          "quote_volume": 438729062.699318,
          "trades": 575427,
          "taker_buy_base": 45889.5358,
          "taker_buy_quote": 130358145.509874
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 2838.36,
          "high": 2840.31,
          "low": 2716.04,
          "close": 2745.72,
          "volume": 228178.0282,
          "close_time": 1764604799999,
          "quote_volume": 634395013.694748,
          "trades": 1906138,
          "taker_buy_base": 102520.5045,
          "taker_buy_quote": 284883417.448291
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 2745.73,
          "high": 2758.02,
          "low": 2719.73,
          "close": 2740.8,
          "volume": 92163.4609,
          "close_time": 1764619199999,
          "quote_volume": 252391817.207673,
          "trades": 1301431,
          "taker_buy_base": 43088.127,
          "taker_buy_quote": 118055172.862957
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 2740.8,
          "high": 2819.35,
          "low": 2739.89,
          "close": 2799.07,
          "volume": 108154.5122,
          "close_time": 1764633599999,
          "quote_volume": 301064642.654863,
          "trades": 889112,
          "taker_buy_base": 59935.4237,
          "taker_buy_quote": 166813808.868879
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2799.07,
          "high": 2825.11,
          "low": 2782.81,
          "close": 2804.55,
          "volume": 40929.9746,
          "close_time": 1764647999999,
          "quote_volume": 114635033.125171,
          "trades": 846103,
          "taker_buy_base": 22751.0896,
          "taker_buy_quote": 63717378.943505
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 2804.55,
          "high": 2815.88,
          "low": 2796.88,
          "close": 2805.65,
          "volume": 30185.3366,
          "close_time": 1764662399999,
          "quote_volume": 84692319.538716,
          "trades": 465322,
          "taker_buy_base": 12044.9556,
          "taker_buy_quote": 33798017.784543
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 2805.66,
          "high": 2834.5,
          "low": 2782.19,
          "close": 2826.18,
          "volume": 41716.9565,
          "close_time": 1764676799999,
          "quote_volume": 117210108.873317,
          "trades": 652077,
          "taker_buy_base": 22175.2107,
          "taker_buy_quote": 62346577.120783
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 2826.18,
          "high": 3024.98,
          "low": 2816.82,
          "close": 3006.61,
          "volume": 243912.6653,
          "close_time": 1764691199999,
          "quote_volume": 710204870.437651,
          "trades": 1872267,
          "taker_buy_base": 128601.354,
          "taker_buy_quote": 374895180.012103
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3006.61,
          "high": 3033.76,
          "low": 2987.19,
          "close": 3015.83,
          "volume": 104569.563,
          "close_time": 1764705599999,
          "quote_volume": 314786380.081516,
          "trades": 1305393,
          "taker_buy_base": 47727.9684,
          "taker_buy_quote": 143692899.749035
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 3015.84,
          "high": 3021.27,
          "low": 2972.35,
          "close": 2996.07,
          "volume": 62392.8626,
          "close_time": 1764719999999,
          "quote_volume": 186918689.268475,
          "trades": 680774,
          "taker_buy_base": 30657.7793,
          "taker_buy_quote": 91868576.697709
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2996.07,
          "high": 3048.0,
          "low": 2985.58,
          "close": 3030.75,
          "volume": 51276.0073,
          "close_time": 1764734399999,
          "quote_volume": 154909944.232474,
          "trades": 572503,
          "taker_buy_base": 27775.0439,
          "taker_buy_quote": 83940244.136647
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 3030.74,
          "high": 3085.56,
          "low": 3029.59,
          "close": 3057.44,
          "volume": 83611.9153,
          "close_time": 1764748799999,
          "quote_volume": 255998480.841967,
          "trades": 668656,
          "taker_buy_base": 42486.9153,
          "taker_buy_quote": 130032058.153245
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 3057.44,
          "high": 3080.0,
          "low": 3043.75,
          "close": 3073.23,
          "volume": 45464.5888,
          "close_time": 1764763199999,
          "quote_volume": 139060183.319822,
          "trades": 501941,
          "taker_buy_base": 20362.5007,
          "taker_buy_quote": 62323794.98095
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3073.23,
          "high": 3145.68,
          "low": 3030.42,
          "close": 3086.12,
          "volume": 172616.4318,
          "close_time": 1764777599999,
          "quote_volume": 532468476.41145,
          "trades": 1863822,
          "taker_buy_base": 88412.2102,
          "taker_buy_quote": 272699730.973835
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 3086.13,
          "high": 3142.15,
          "low": 3064.36,
          "close": 3128.2,
          "volume": 76818.9822,
          "close_time": 1764791999999,
          "quote_volume": 239102755.254838,
          "trades": 1319505,
          "taker_buy_base": 36255.7777,
          "taker_buy_quote": 112884116.42013
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 3128.2,
          "high": 3214.99,
          "low": 3117.0,
          "close": 3188.36,
          "volume": 123881.8892,
          "close_time": 1764806399999,
          "quote_volume": 392047775.072013,
          "trades": 1284062,
          "taker_buy_base": 65503.2951,
          "taker_buy_quote": 207510351.367216
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3188.39,
          "high": 3240.35,
          "low": 3174.19,
          "close": 3210.13,
          "volume": 85059.4744,
          "close_time": 1764820799999,
          "quote_volume": 272950726.755645,
          "trades": 1091677,
          "taker_buy_base": 44035.9935,
          "taker_buy_quote": 141307122.3267
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3210.12,
          "high": 3219.62,
          "low": 3170.47,
          "close": 3190.1,
          "volume": 76321.0501,
          "close_time": 1764835199999,
          "quote_volume": 243838768.619361,
          "trades": 719021,
          "taker_buy_base": 33174.8001,
          "taker_buy_quote": 105984369.866815
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3190.1,
          "high": 3208.63,
          "low": 3175.51,
          "close": 3186.55,
          "volume": 41332.4332,
          "close_time": 1764849599999,
          "quote_volume": 131858087.808815,
          "trades": 660922,
          "taker_buy_base": 18825.4002,
          "taker_buy_quote": 60076385.330496
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 3186.55,
          "high": 3224.38,
          "low": 3139.72,
          "close": 3208.15,
          "volume": 109395.5365,
          "close_time": 1764863999999,
          "quote_volume": 347453166.308645,
          "trades": 1447033,
          "taker_buy_base": 59860.0156,
          "taker_buy_quote": 190108210.388484
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 3208.15,
          "high": 3225.0,
          "low": 3066.37,
          "close": 3119.27,
          "volume": 123840.9066,
          "close_time": 1764878399999,
          "quote_volume": 388712542.645098,
          "trades": 1605375,
          "taker_buy_base": 56758.1374,
          "taker_buy_quote": 178308808.951532
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3119.26,
          "high": 3152.07,
          "low": 3105.9,
          "close": 3133.26,
          "volume": 50748.9979,
          "close_time": 1764892799999,
          "quote_volume": 158976769.814828,
          "trades": 833481,
          "taker_buy_base": 25523.6344,
          "taker_buy_quote": 79948463.685911
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3133.26,
          "high": 3193.33,
          "low": 3132.45,
          "close": 3170.98,
          "volume": 43830.0206,
          "close_time": 1764907199999,
          "quote_volume": 138712595.893772,
          "trades": 628781,
          "taker_buy_base": 21749.333,
          "taker_buy_quote": 68853173.442344
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3170.98,
          "high": 3182.88,
          "low": 3152.0,
          "close": 3173.94,
          "volume": 36417.0727,
          "close_time": 1764921599999,
          "quote_volume": 115378411.750994,
          "trades": 548091,
          "taker_buy_base": 18050.377,
          "taker_buy_quote": 57199427.336656
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3173.95,
          "high": 3173.95,
          "low": 3107.82,
          "close": 3131.38,
          "volume": 87970.9676,
          "close_time": 1764935999999,
          "quote_volume": 275761374.730002,
          "trades": 850505,
          "taker_buy_base": 38856.2429,
          "taker_buy_quote": 121721568.430886
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3131.38,
          "high": 3157.99,
          "low": 3082.75,
          "close": 3106.34,
          "volume": 131005.0997,
          "close_time": 1764950399999,
          "quote_volume": 408586289.623231,
          "trades": 1460819,
          "taker_buy_base": 60721.4884,
          "taker_buy_quote": 189510844.992128
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3106.35,
          "high": 3108.73,
          "low": 2983.08,
          "close": 3038.49,
          "volume": 180132.3301,
          "close_time": 1764964799999,
          "quote_volume": 546270993.734618,
          "trades": 1873799,
          "taker_buy_base": 90022.1341,
          "taker_buy_quote": 272853027.192105
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3038.5,
          "high": 3049.34,
          "low": 3006.78,
          "close": 3021.78,
          "volume": 51027.4079,
          "close_time": 1764979199999,
          "quote_volume": 154545724.255152,
          "trades": 650413,
          "taker_buy_base": 29629.1824,
          "taker_buy_quote": 89761806.162897
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3021.77,
          "high": 3046.3,
          "low": 3012.58,
          "close": 3040.31,
          "volume": 25507.0265,
          "close_time": 1764993599999,
          "quote_volume": 77276190.019191,
          "trades": 394054,
          "taker_buy_base": 13130.0375,
          "taker_buy_quote": 39791075.078809
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3040.31,
          "high": 3042.78,
          "low": 3024.35,
          "close": 3026.25,
          "volume": 18352.2563,
          "close_time": 1765007999999,
          "quote_volume": 55701891.41116,
          "trades": 246161,
          "taker_buy_base": 6989.5787,
          "taker_buy_quote": 21219338.514915
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3026.25,
          "high": 3042.0,
          "low": 3013.25,
          "close": 3038.99,
          "volume": 20383.7777,
          "close_time": 1765022399999,
          "quote_volume": 61710893.257283,
          "trades": 325361,
          "taker_buy_base": 9081.3799,
          "taker_buy_quote": 27497750.098152
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 3038.98,
          "high": 3069.0,
          "low": 3026.5,
          "close": 3041.69,
          "volume": 43669.9804,
          "close_time": 1765036799999,
          "quote_volume": 132948101.115619,
          "trades": 502020,
          "taker_buy_base": 20693.0517,
          "taker_buy_quote": 63009088.929322
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 3041.69,
          "high": 3066.62,
          "low": 3025.0,
          "close": 3030.44,
          "volume": 33248.8274,
          "close_time": 1765051199999,
          "quote_volume": 101317557.35127,
          "trades": 438176,
          "taker_buy_base": 16869.16,
          "taker_buy_quote": 51414255.292434
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3030.45,
          "high": 3054.31,
          "low": 3026.16,
          "close": 3038.06,
          "volume": 18559.3805,
          "close_time": 1765065599999,
          "quote_volume": 56413904.085508,
          "trades": 338298,
          "taker_buy_base": 8515.8725,
          "taker_buy_quote": 25885859.545652
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3038.06,
          "high": 3056.97,
          "low": 3032.47,
          "close": 3053.92,
          "volume": 15546.9343,
          "close_time": 1765079999999,
          "quote_volume": 47372503.253327,
          "trades": 293194,
          "taker_buy_base": 7463.2493,
          "taker_buy_quote": 22741722.955322
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3053.93,
          "high": 3058.01,
          "low": 3031.21,
          "close": 3037.29,
          "volume": 13660.3566,
          "close_time": 1765094399999,
          "quote_volume": 41594834.466556,
          "trades": 217674,
          "taker_buy_base": 5825.7991,
          "taker_buy_quote": 17736828.525915
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3037.28,
          "high": 3043.69,
          "low": 3024.07,
          "close": 3035.77,
          "volume": 22816.8639,
          "close_time": 1765108799999,
          "quote_volume": 69221454.101424,
          "trades": 288147,
          "taker_buy_base": 8273.0005,
          "taker_buy_quote": 25104330.444772
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3035.77,
          "high": 3053.49,
          "low": 2907.52,
          "close": 3027.01,
          "volume": 146482.4681,
          "close_time": 1765123199999,
          "quote_volume": 436015791.79192,
          "trades": 1151623,
          "taker_buy_base": 72237.1125,
          "taker_buy_quote": 214939811.152891
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3027.0,
          "high": 3150.0,
          "low": 2999.63,
          "close": 3137.92,
          "volume": 123703.2987,
          "close_time": 1765137599999,
          "quote_volume": 380597737.716019,
          "trades": 1180368,
          "taker_buy_base": 60604.4395,
          "taker_buy_quote": 186531661.990579
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 3137.91,
          "high": 3147.36,
          "low": 3013.73,
          "close": 3059.85,
          "volume": 68919.7534,
          "close_time": 1765151999999,
          "quote_volume": 211530180.321764,
          "trades": 1146661,
          "taker_buy_base": 32152.0389,
          "taker_buy_quote": 98624176.889916
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3059.86,
          "high": 3134.73,
          "low": 3040.87,
          "close": 3111.01,
          "volume": 62439.9004,
          "close_time": 1765166399999,
          "quote_volume": 193301101.260747,
          "trades": 1017582,
          "taker_buy_base": 33171.4369,
          "taker_buy_quote": 102652381.043199
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3111.01,
          "high": 3140.5,
          "low": 3108.53,
          "close": 3134.31,
          "volume": 65181.9052,
          "close_time": 1765180799999,
          "quote_volume": 203974685.205181,
          "trades": 708250,
          "taker_buy_base": 37687.7996,
          "taker_buy_quote": 117941622.969962
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 3134.31,
          "high": 3180.51,
          "low": 3125.1,
          "close": 3142.25,
          "volume": 67113.0422,
          "close_time": 1765195199999,
          "quote_volume": 211627545.931639,
          "trades": 814206,
          "taker_buy_base": 35889.4977,
          "taker_buy_quote": 113182005.784265
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3142.25,
          "high": 3178.42,
          "low": 3088.83,
          "close": 3101.54,
          "volume": 125289.7961,
          "close_time": 1765209599999,
          "quote_volume": 392528538.035486,
          "trades": 1642358,
          "taker_buy_base": 55665.3253,
          "taker_buy_quote": 174508858.592862
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3101.54,
          "high": 3133.0,
          "low": 3075.38,
          "close": 3118.64,
          "volume": 89209.1247,
          "close_time": 1765223999999,
          "quote_volume": 277587444.380164,
          "trades": 1429773,
          "taker_buy_base": 39879.5624,
          "taker_buy_quote": 124167033.371295
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3118.65,
          "high": 3153.0,
          "low": 3112.88,
          "close": 3124.16,
          "volume": 43586.4521,
          "close_time": 1765238399999,
          "quote_volume": 136570130.225878,
          "trades": 715038,
          "taker_buy_base": 21932.0277,
          "taker_buy_quote": 68726318.058212
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3124.16,
          "high": 3143.5,
          "low": 3090.8,
          "close": 3129.26,
          "volume": 42586.4215,
          "close_time": 1765252799999,
          "quote_volume": 132578852.626914,
          "trades": 742590,
          "taker_buy_base": 19722.3255,
          "taker_buy_quote": 61433298.04316
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3129.27,
          "high": 3131.42,
          "low": 3095.12,
          "close": 3123.0,
          "volume": 45669.3221,
          "close_time": 1765267199999,
          "quote_volume": 142098346.098282,
          "trades": 628348,
          "taker_buy_base": 20318.087,
          "taker_buy_quote": 63228785.407273
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3123.0,
          "high": 3130.0,
          "low": 3093.0,
          "close": 3118.35,
          "volume": 28056.408,
          "close_time": 1765281599999,
          "quote_volume": 87318299.954627,
          "trades": 532781,
          "taker_buy_base": 11824.3326,
          "taker_buy_quote": 36799202.852942
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3118.35,
          "high": 3256.88,
          "low": 3098.58,
          "close": 3245.88,
          "volume": 155154.1408,
          "close_time": 1765295999999,
          "quote_volume": 491380055.626011,
          "trades": 1653286,
          "taker_buy_base": 71762.541,
          "taker_buy_quote": 227578766.111304
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3245.88,
          "high": 3397.85,
          "low": 3245.63,
          "close": 3357.88,
          "volume": 241671.7299,
          "close_time": 1765310399999,
          "quote_volume": 807381013.541714,
          "trades": 2175585,
          "taker_buy_base": 115538.1133,
          "taker_buy_quote": 385763957.155926
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 3357.87,
          "high": 3361.41,
          "low": 3285.0,
          "close": 3318.04,
          "volume": 90721.9235,
          "close_time": 1765324799999,
          "quote_volume": 301536272.920139,
          "trades": 1260692,
          "taker_buy_base": 41244.3596,
          "taker_buy_quote": 137107285.26655
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3318.04,
          "high": 3328.2,
          "low": 3288.1,
          "close": 3309.73,
          "volume": 45078.3976,
          "close_time": 1765339199999,
          "quote_volume": 149147574.674012,
          "trades": 651158,
          "taker_buy_base": 22557.3931,
          "taker_buy_quote": 74646262.060969
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3309.73,
          "high": 3334.66,
          "low": 3306.92,
          "close": 3327.21,
          "volume": 42144.1814,
          "close_time": 1765353599999,
          "quote_volume": 139964283.372557,
          "trades": 440294,
          "taker_buy_base": 19879.9564,
          "taker_buy_quote": 66021744.926041
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3327.21,
          "high": 3376.0,
          "low": 3296.99,
          "close": 3318.39,
          "volume": 73454.6194,
          "close_time": 1765367999999,
          "quote_volume": 244650704.452473,
          "trades": 937466,
          "taker_buy_base": 38449.2291,
          "taker_buy_quote": 128132607.084731
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3318.39,
          "high": 3339.14,
          "low": 3304.45,
          "close": 3328.25,
          "volume": 64308.9848,
          "close_time": 1765382399999,
          "quote_volume": 213706815.009073,
          "trades": 1205378,
          "taker_buy_base": 32063.8881,
          "taker_buy_quote": 106550184.809359
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3328.25,
          "high": 3435.0,
          "low": 3320.72,
          "close": 3390.71,
          "volume": 186919.8911,
          "close_time": 1765396799999,
          "quote_volume": 632378909.127195,
          "trades": 2195279,
          "taker_buy_base": 95062.9099,
          "taker_buy_quote": 321787017.084993
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3390.67,
          "high": 3447.44,
          "low": 3317.37,
          "close": 3324.14,
          "volume": 127679.3792,
          "close_time": 1765411199999,
          "quote_volume": 430890525.100306,
          "trades": 1725853,
          "taker_buy_base": 57488.4692,
          "taker_buy_quote": 194220942.866916
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3324.14,
          "high": 3327.37,
          "low": 3167.07,
          "close": 3191.42,
          "volume": 138432.0124,
          "close_time": 1765425599999,
          "quote_volume": 447908165.56706,
          "trades": 1593802,
          "taker_buy_base": 60159.5606,
          "taker_buy_quote": 194497381.269595
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3191.42,
          "high": 3216.16,
          "low": 3180.93,
          "close": 3201.51,
          "volume": 49737.3218,
          "close_time": 1765439999999,
          "quote_volume": 159241676.096698,
          "trades": 731079,
          "taker_buy_base": 23349.1623,
          "taker_buy_quote": 74764494.852719
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3201.52,
          "high": 3213.0,
          "low": 3178.0,
          "close": 3192.75,
          "volume": 38704.27,
          "close_time": 1765454399999,
          "quote_volume": 123700151.19501,
          "trades": 670329,
          "taker_buy_base": 17366.0404,
          "taker_buy_quote": 55522649.277459
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3192.75,
          "high": 3210.0,
          "low": 3145.28,
          "close": 3179.25,
          "volume": 92491.4111,
          "close_time": 1765468799999,
          "quote_volume": 294501252.987341,
          "trades": 1392420,
          "taker_buy_base": 49055.8582,
          "taker_buy_quote": 156265112.958295
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3179.24,
          "high": 3234.25,
          "low": 3155.0,
          "close": 3194.51,
          "volume": 90002.7899,
          "close_time": 1765483199999,
          "quote_volume": 287650379.001631,
          "trades": 1588890,
          "taker_buy_base": 46196.1541,
          "taker_buy_quote": 147700082.091969
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3194.52,
          "high": 3273.4,
          "low": 3186.36,
          "close": 3237.39,
          "volume": 94746.4339,
          "close_time": 1765497599999,
          "quote_volume": 306732953.366131,
          "trades": 1290633,
          "taker_buy_base": 43248.7687,
          "taker_buy_quote": 140089908.506407
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3237.38,
          "high": 3265.5,
          "low": 3185.2,
          "close": 3245.49,
          "volume": 51913.2954,
          "close_time": 1765511999999,
          "quote_volume": 167770982.305179,
          "trades": 980103,
          "taker_buy_base": 24965.4067,
          "taker_buy_quote": 80705203.982033
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3245.49,
          "high": 3265.0,
          "low": 3232.79,
          "close": 3246.55,
          "volume": 34036.654,
          "close_time": 1765526399999,
          "quote_volume": 110616123.656874,
          "trades": 532304,
          "taker_buy_base": 16336.7151,
          "taker_buy_quote": 53105873.862688
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3246.55,
          "high": 3255.7,
          "low": 3225.92,
          "close": 3242.59,
          "volume": 38271.9698,
          "close_time": 1765540799999,
          "quote_volume": 124015439.641757,
          "trades": 532159,
          "taker_buy_base": 16136.997,
          "taker_buy_quote": 52285267.872404
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3242.59,
          "high": 3251.31,
          "low": 3058.12,
          "close": 3071.41,
          "volume": 143185.8142,
          "close_time": 1765555199999,
          "quote_volume": 451600204.458042,
          "trades": 1463422,
          "taker_buy_base": 60014.7301,
          "taker_buy_quote": 189534488.412647
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3071.4,
          "high": 3099.88,
          "low": 3045.31,
          "close": 3073.74,
          "volume": 142541.9537,
          "close_time": 1765569599999,
          "quote_volume": 438065067.68444,
          "trades": 1963785,
          "taker_buy_base": 73700.0851,
          "taker_buy_quote": 226488254.360578
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3073.74,
          "high": 3096.16,
          "low": 3067.61,
          "close": 3084.86,
          "volume": 25736.7564,
          "close_time": 1765583999999,
          "quote_volume": 79346942.111442,
          "trades": 476710,
          "taker_buy_base": 13511.2131,
          "taker_buy_quote": 41652486.763934
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3084.86,
          "high": 3095.24,
          "low": 3078.6,
          "close": 3089.85,
          "volume": 16683.0837,
          "close_time": 1765598399999,
          "quote_volume": 51514132.596145,
          "trades": 223502,
          "taker_buy_base": 7342.4562,
          "taker_buy_quote": 22675344.10693
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3089.86,
          "high": 3095.85,
          "low": 3084.11,
          "close": 3094.72,
          "volume": 13025.1563,
          "close_time": 1765612799999,
          "quote_volume": 40257431.573804,
          "trades": 165544,
          "taker_buy_base": 6003.9283,
          "taker_buy_quote": 18558062.422036
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3094.72,
          "high": 3135.68,
          "low": 3092.59,
          "close": 3119.35,
          "volume": 35477.1325,
          "close_time": 1765627199999,
          "quote_volume": 110687895.629942,
          "trades": 452529,
          "taker_buy_base": 17492.206,
          "taker_buy_quote": 54558553.802519
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3119.36,
          "high": 3127.8,
          "low": 3095.12,
          "close": 3109.63,
          "volume": 25324.4748,
          "close_time": 1765641599999,
          "quote_volume": 78771825.238679,
          "trades": 405548,
          "taker_buy_base": 11797.5866,
          "taker_buy_quote": 36709317.875567
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3109.63,
          "high": 3116.37,
          "low": 3096.05,
          "close": 3108.41,
          "volume": 23595.4427,
          "close_time": 1765655999999,
          "quote_volume": 73261254.76151,
          "trades": 269037,
          "taker_buy_base": 12534.6773,
          "taker_buy_quote": 38916557.869464
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3108.41,
          "high": 3119.79,
          "low": 3079.0,
          "close": 3114.64,
          "volume": 22360.4667,
          "close_time": 1765670399999,
          "quote_volume": 69428064.238042,
          "trades": 339094,
          "taker_buy_base": 11527.7783,
          "taker_buy_quote": 35796581.565859
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3114.64,
          "high": 3129.54,
          "low": 3103.49,
          "close": 3118.96,
          "volume": 17318.8749,
          "close_time": 1765684799999,
          "quote_volume": 54003713.80338,
          "trades": 260582,
          "taker_buy_base": 9158.3142,
          "taker_buy_quote": 28559767.091706
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3118.97,
          "high": 3122.1,
          "low": 3104.59,
          "close": 3115.3,
          "volume": 12759.8668,
          "close_time": 1765699199999,
          "quote_volume": 39697767.729133,
          "trades": 193929,
          "taker_buy_base": 4793.9476,
          "taker_buy_quote": 14916336.46325
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3115.3,
          "high": 3119.9,
          "low": 3050.01,
          "close": 3084.84,
          "volume": 55728.5888,
          "close_time": 1765713599999,
          "quote_volume": 172335825.674383,
          "trades": 585428,
          "taker_buy_base": 27012.0576,
          "taker_buy_quote": 83529994.481602
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3084.84,
          "high": 3108.18,
          "low": 3070.42,
          "close": 3084.51,
          "volume": 46359.2301,
          "close_time": 1765727999999,
          "quote_volume": 143213448.056201,
          "trades": 816675,
          "taker_buy_base": 21580.1583,
          "taker_buy_quote": 66675080.46561
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3084.51,
          "high": 3107.89,
          "low": 3074.29,
          "close": 3093.71,
          "volume": 88491.9595,
          "close_time": 1765742399999,
          "quote_volume": 273701307.145439,
          "trades": 744320,
          "taker_buy_base": 31568.6661,
          "taker_buy_quote": 97636116.379494
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3093.71,
          "high": 3097.1,
          "low": 3024.44,
          "close": 3063.5,
          "volume": 58399.8344,
          "close_time": 1765756799999,
          "quote_volume": 179120426.121478,
          "trades": 910114,
          "taker_buy_base": 28771.4223,
          "taker_buy_quote": 88279842.132773
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3063.49,
          "high": 3150.92,
          "low": 3056.7,
          "close": 3108.68,
          "volume": 68229.9045,
          "close_time": 1765771199999,
          "quote_volume": 211975527.988865,
          "trades": 1135565,
          "taker_buy_base": 36259.7807,
          "taker_buy_quote": 112640145.678955
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3108.68,
          "high": 3145.0,
          "low": 3104.02,
          "close": 3128.9,
          "volume": 34378.0894,
          "close_time": 1765785599999,
          "quote_volume": 107484069.791854,
          "trades": 462221,
          "taker_buy_base": 18340.6955,
          "taker_buy_quote": 57336832.586803
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3128.91,
          "high": 3177.5,
          "low": 3125.86,
          "close": 3156.73,
          "volume": 45866.4503,
          "close_time": 1765799999999,
          "quote_volume": 144614579.642215,
          "trades": 600961,
          "taker_buy_base": 23497.6736,
          "taker_buy_quote": 74075884.034466
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3156.73,
          "high": 3159.14,
          "low": 2986.05,
          "close": 3010.96,
          "volume": 165313.3397,
          "close_time": 1765814399999,
          "quote_volume": 505579966.196335,
          "trades": 2036999,
          "taker_buy_base": 76111.5541,
          "taker_buy_quote": 232998702.59288
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3010.97,
          "high": 3017.77,
          "low": 2894.57,
          "close": 2940.3,
          "volume": 146722.7896,
          "close_time": 1765828799999,
          "quote_volume": 433846092.95486,
          "trades": 2207552,
          "taker_buy_base": 72384.8991,
          "taker_buy_quote": 214102285.222062
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 2940.29,
          "high": 2969.29,
          "low": 2916.67,
          "close": 2964.85,
          "volume": 59999.382,
          "close_time": 1765843199999,
          "quote_volume": 176482211.665434,
          "trades": 973817,
          "taker_buy_base": 33622.4301,
          "taker_buy_quote": 98910001.915953
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2964.85,
          "high": 2978.26,
          "low": 2922.64,
          "close": 2937.0,
          "volume": 50152.4495,
          "close_time": 1765857599999,
          "quote_volume": 147910216.963204,
          "trades": 871599,
          "taker_buy_base": 24287.9024,
          "taker_buy_quote": 71666001.126329
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 2936.99,
          "high": 2951.45,
          "low": 2876.0,
          "close": 2924.11,
          "volume": 65694.2387,
          "close_time": 1765871999999,
          "quote_volume": 191795024.377575,
          "trades": 914807,
          "taker_buy_base": 28191.8333,
          "taker_buy_quote": 82330323.322836
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2924.1,
          "high": 2964.14,
          "low": 2920.02,
          "close": 2957.93,
          "volume": 50801.8701,
          "close_time": 1765886399999,
          "quote_volume": 149306526.163773,
          "trades": 846881,
          "taker_buy_base": 20320.5371,
          "taker_buy_quote": 59758181.794383
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 2957.93,
          "high": 2981.87,
          "low": 2886.75,
          "close": 2963.31,
          "volume": 117771.3622,
          "close_time": 1765900799999,
          "quote_volume": 346158376.344427,
          "trades": 1975984,
          "taker_buy_base": 56957.4632,
          "taker_buy_quote": 167401979.412498
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 2963.31,
          "high": 2968.0,
          "low": 2912.15,
          "close": 2945.58,
          "volume": 70556.5322,
          "close_time": 1765915199999,
          "quote_volume": 207560731.64404,
          "trades": 1409590,
          "taker_buy_base": 36059.8677,
          "taker_buy_quote": 106098667.239143
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 2945.57,
          "high": 2965.73,
          "low": 2938.08,
          "close": 2962.3,
          "volume": 23316.6632,
          "close_time": 1765929599999,
          "quote_volume": 68851289.311313,
          "trades": 650762,
          "taker_buy_base": 11536.3911,
          "taker_buy_quote": 34067164.208412
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2962.3,
          "high": 2974.27,
          "low": 2938.38,
          "close": 2947.8,
          "volume": 21063.3951,
          "close_time": 1765943999999,
          "quote_volume": 62238039.787918,
          "trades": 456133,
          "taker_buy_base": 9146.4758,
          "taker_buy_quote": 27034218.322226
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 2947.8,
          "high": 2953.98,
          "low": 2913.95,
          "close": 2947.92,
          "volume": 40306.4414,
          "close_time": 1765958399999,
          "quote_volume": 118341682.776678,
          "trades": 487496,
          "taker_buy_base": 18326.171,
          "taker_buy_quote": 53821195.260916
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 2947.92,
          "high": 2947.92,
          "low": 2908.56,
          "close": 2928.71,
          "volume": 28398.9424,
          "close_time": 1765972799999,
          "quote_volume": 83104213.178094,
          "trades": 492062,
          "taker_buy_base": 13462.1941,
          "taker_buy_quote": 39390253.556381
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 2928.71,
          "high": 3030.92,
          "low": 2886.8,
          "close": 2904.66,
          "volume": 202478.3788,
          "close_time": 1765987199999,
          "quote_volume": 599110896.009964,
          "trades": 2018591,
          "taker_buy_base": 99092.4804,
          "taker_buy_quote": 293315443.44056
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2904.65,
          "high": 2925.59,
          "low": 2791.02,
          "close": 2820.28,
          "volume": 155552.7194,
          "close_time": 1766001599999,
          "quote_volume": 442655863.436879,
          "trades": 2207720,
          "taker_buy_base": 76455.6962,
          "taker_buy_quote": 217660499.985706
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2820.28,
          "high": 2837.8,
          "low": 2798.0,
          "close": 2833.49,
          "volume": 49830.5391,
          "close_time": 1766015999999,
          "quote_volume": 140656334.560143,
          "trades": 870841,
          "taker_buy_base": 25323.4163,
          "taker_buy_quote": 71491682.309632
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2833.5,
          "high": 2847.65,
          "low": 2821.34,
          "close": 2832.06,
          "volume": 30115.801,
          "close_time": 1766030399999,
          "quote_volume": 85288468.389438,
          "trades": 598685,
          "taker_buy_base": 14222.9304,
          "taker_buy_quote": 40285787.929203
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2832.06,
          "high": 2841.76,
          "low": 2822.98,
          "close": 2836.45,
          "volume": 25308.1925,
          "close_time": 1766044799999,
          "quote_volume": 71692170.586451,
          "trades": 336628,
          "taker_buy_base": 10775.6248,
          "taker_buy_quote": 30527710.073136
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2836.45,
          "high": 2864.46,
          "low": 2831.99,
          "close": 2859.09,
          "volume": 30684.1722,
          "close_time": 1766059199999,
          "quote_volume": 87466271.471688,
          "trades": 571759,
          "taker_buy_base": 16761.6987,
          "taker_buy_quote": 47783643.628333
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2859.1,
          "high": 2997.4,
          "low": 2854.47,
          "close": 2965.19,
          "volume": 215481.281,
          "close_time": 1766073599999,
          "quote_volume": 634521563.095218,
          "trades": 2440360,
          "taker_buy_base": 108925.4098,
          "taker_buy_quote": 320634859.034668
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 2965.19,
          "high": 2967.48,
          "low": 2775.19,
          "close": 2781.93,
          "volume": 205062.6339,
          "close_time": 1766087999999,
          "quote_volume": 584609916.043318,
          "trades": 2622896,
          "taker_buy_base": 100334.6778,
          "taker_buy_quote": 286171548.012367
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2781.92,
          "high": 2838.25,
          "low": 2779.76,
          "close": 2828.57,
          "volume": 88601.7191,
          "close_time": 1766102399999,
          "quote_volume": 249109974.054377,
          "trades": 1231111,
          "taker_buy_base": 46627.2041,
          "taker_buy_quote": 131061745.699582
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2828.56,
          "high": 2935.0,
          "low": 2808.63,
          "close": 2909.01,
          "volume": 123898.4272,
          "close_time": 1766116799999,
          "quote_volume": 357148432.577478,
          "trades": 1367310,
          "taker_buy_base": 54067.0278,
          "taker_buy_quote": 155349200.226448
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2909.0,
          "high": 2984.33,
          "low": 2907.09,
          "close": 2951.73,
          "volume": 96960.5859,
          "close_time": 1766131199999,
          "quote_volume": 284960066.440773,
          "trades": 1027477,
          "taker_buy_base": 50976.8896,
          "taker_buy_quote": 149866789.469782
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2951.72,
          "high": 2971.57,
          "low": 2938.01,
          "close": 2964.96,
          "volume": 43082.5898,
          "close_time": 1766145599999,
          "quote_volume": 127301985.531724,
          "trades": 688917,
          "taker_buy_base": 21277.5217,
          "taker_buy_quote": 62876236.921147
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2964.97,
          "high": 3020.0,
          "low": 2943.13,
          "close": 2964.99,
          "volume": 149054.673,
          "close_time": 1766159999999,
          "quote_volume": 443210153.348856,
          "trades": 1727677,
          "taker_buy_base": 75372.3698,
          "taker_buy_quote": 224233780.096394
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2964.99,
          "high": 3007.06,
          "low": 2936.3,
          "close": 2985.02,
          "volume": 93755.7291,
          "close_time": 1766174399999,
          "quote_volume": 278695529.05941,
          "trades": 1499156,
          "taker_buy_base": 50310.2747,
          "taker_buy_quote": 149644172.521661
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2985.02,
          "high": 3003.02,
          "low": 2974.72,
          "close": 2979.5,
          "volume": 24950.5389,
          "close_time": 1766188799999,
          "quote_volume": 74562352.358939,
          "trades": 637975,
          "taker_buy_base": 13650.9084,
          "taker_buy_quote": 40803516.657144
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2979.49,
          "high": 2994.41,
          "low": 2970.98,
          "close": 2989.41,
          "volume": 12846.4551,
          "close_time": 1766203199999,
          "quote_volume": 38302533.779131,
          "trades": 280192,
          "taker_buy_base": 7048.3139,
          "taker_buy_quote": 21020738.056381
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2989.42,
          "high": 2990.8,
          "low": 2964.17,
          "close": 2981.24,
          "volume": 17802.9144,
          "close_time": 1766217599999,
          "quote_volume": 53099158.330838,
          "trades": 221345,
          "taker_buy_base": 7377.8588,
          "taker_buy_quote": 22009474.373
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2981.24,
          "high": 2990.2,
          "low": 2975.14,
          "close": 2987.13,
          "volume": 14432.6945,
          "close_time": 1766231999999,
          "quote_volume": 43063371.326722,
          "trades": 245383,
          "taker_buy_base": 7103.6165,
          "taker_buy_quote": 21196665.980504
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2987.14,
          "high": 2993.8,
          "low": 2967.44,
          "close": 2977.27,
          "volume": 25699.3196,
          "close_time": 1766246399999,
          "quote_volume": 76549030.616597,
          "trades": 288397,
          "taker_buy_base": 9834.2365,
          "taker_buy_quote": 29293093.964527
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 2977.26,
          "high": 2981.4,
          "low": 2974.34,
          "close": 2978.05,
          "volume": 13056.8688,
          "close_time": 1766260799999,
          "quote_volume": 38885591.319895,
          "trades": 160416,
          "taker_buy_base": 5068.3711,
          "taker_buy_quote": 15093401.467068
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 2978.06,
          "high": 2985.94,
          "low": 2972.85,
          "close": 2977.93,
          "volume": 7945.521,
          "close_time": 1766275199999,
          "quote_volume": 23673992.839398,
          "trades": 154378,
          "taker_buy_base": 4209.1224,
          "taker_buy_quote": 12542225.167049
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2977.93,
          "high": 2981.43,
          "low": 2961.42,
          "close": 2972.81,
          "volume": 21624.4873,
          "close_time": 1766289599999,
          "quote_volume": 64229932.496396,
          "trades": 251563,
          "taker_buy_base": 11366.529,
          "taker_buy_quote": 33763055.541496
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2972.8,
          "high": 2982.54,
          "low": 2971.75,
          "close": 2981.09,
          "volume": 6058.0404,
          "close_time": 1766303999999,
          "quote_volume": 18031953.178081,
          "trades": 108089,
          "taker_buy_base": 2528.6139,
          "taker_buy_quote": 7527009.565034
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2981.09,
          "high": 3013.4,
          "low": 2977.61,
          "close": 2996.52,
          "volume": 37511.9829,
          "close_time": 1766318399999,
          "quote_volume": 112506838.181747,
          "trades": 452749,
          "taker_buy_base": 18681.4646,
          "taker_buy_quote": 56004724.018694
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2996.52,
          "high": 3005.46,
          "low": 2944.0,
          "close": 2974.68,
          "volume": 47803.6499,
          "close_time": 1766332799999,
          "quote_volume": 141872317.186204,
          "trades": 842640,
          "taker_buy_base": 22071.5358,
          "taker_buy_quote": 65532270.385368
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2974.69,
          "high": 2997.96,
          "low": 2967.74,
          "close": 2991.18,
          "volume": 24256.6751,
          "close_time": 1766347199999,
          "quote_volume": 72328219.81786,
          "trades": 392439,
          "taker_buy_base": 12133.5666,
          "taker_buy_quote": 36178900.965216
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2991.19,
          "high": 3012.27,
          "low": 2970.75,
          "close": 3002.02,
          "volume": 24989.9711,
          "close_time": 1766361599999,
          "quote_volume": 74810758.667217,
          "trades": 427328,
          "taker_buy_base": 12086.578,
          "taker_buy_quote": 36180804.896368
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3002.03,
          "high": 3060.55,
          "low": 2972.48,
          "close": 3021.52,
          "volume": 67518.0299,
          "close_time": 1766375999999,
          "quote_volume": 203953312.207745,
          "trades": 1221035,
          "taker_buy_base": 35841.4349,
          "taker_buy_quote": 108305638.854034
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 3021.53,
          "high": 3042.87,
          "low": 3020.0,
          "close": 3029.67,
          "volume": 23753.1837,
          "close_time": 1766390399999,
          "quote_volume": 72006712.212726,
          "trades": 440097,
          "taker_buy_base": 10561.1513,
          "taker_buy_quote": 32016762.797783
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 3029.66,
          "high": 3058.38,
          "low": 3025.11,
          "close": 3049.04,
          "volume": 35463.9382,
          "close_time": 1766404799999,
          "quote_volume": 107870849.247054,
          "trades": 596270,
          "taker_buy_base": 17169.396,
          "taker_buy_quote": 52228940.816518
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 3049.05,
          "high": 3077.39,
          "low": 3022.35,
          "close": 3052.59,
          "volume": 70632.5652,
          "close_time": 1766419199999,
          "quote_volume": 215522830.508507,
          "trades": 1434029,
          "taker_buy_base": 34171.4925,
          "taker_buy_quote": 104277832.840376
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3052.59,
          "high": 3059.42,
          "low": 2974.23,
          "close": 2980.44,
          "volume": 55772.3856,
          "close_time": 1766433599999,
          "quote_volume": 168306785.343733,
          "trades": 1029129,
          "taker_buy_base": 22069.1368,
          "taker_buy_quote": 66621715.380824
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2980.44,
          "high": 3015.37,
          "low": 2963.43,
          "close": 3009.49,
          "volume": 45303.4607,
          "close_time": 1766447999999,
          "quote_volume": 135396494.946396,
          "trades": 731509,
          "taker_buy_base": 23170.7574,
          "taker_buy_quote": 69263080.909829
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3009.48,
          "high": 3035.79,
          "low": 2971.56,
          "close": 2991.8,
          "volume": 52521.8213,
          "close_time": 1766462399999,
          "quote_volume": 157843082.933535,
          "trades": 711616,
          "taker_buy_base": 25427.0948,
          "taker_buy_quote": 76398707.256734
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2991.81,
          "high": 2999.97,
          "low": 2944.79,
          "close": 2964.89,
          "volume": 70774.1346,
          "close_time": 1766476799999,
          "quote_volume": 210007672.703209,
          "trades": 722587,
          "taker_buy_base": 37608.4394,
          "taker_buy_quote": 111568747.482914
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2964.88,
          "high": 2975.35,
          "low": 2952.26,
          "close": 2973.63,
          "volume": 22052.4785,
          "close_time": 1766491199999,
          "quote_volume": 65401148.046518,
          "trades": 381356,
          "taker_buy_base": 9922.5878,
          "taker_buy_quote": 29429449.00627
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2973.63,
          "high": 2974.47,
          "low": 2900.93,
          "close": 2928.59,
          "volume": 96611.7545,
          "close_time": 1766505599999,
          "quote_volume": 283638815.019115,
          "trades": 1310221,
          "taker_buy_base": 44085.1733,
          "taker_buy_quote": 129421515.04473
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2928.59,
          "high": 2966.56,
          "low": 2908.95,
          "close": 2943.92,
          "volume": 66566.6724,
          "close_time": 1766519999999,
          "quote_volume": 195933600.616663,
          "trades": 972768,
          "taker_buy_base": 34609.8729,
          "taker_buy_quote": 101863873.856076
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2943.95,
          "high": 2988.44,
          "low": 2940.89,
          "close": 2965.02,
          "volume": 77938.8857,
          "close_time": 1766534399999,
          "quote_volume": 231074933.743492,
          "trades": 725774,
          "taker_buy_base": 54741.2913,
          "taker_buy_quote": 162299884.067427
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2965.03,
          "high": 2978.15,
          "low": 2921.03,
          "close": 2945.75,
          "volume": 37427.1687,
          "close_time": 1766548799999,
          "quote_volume": 110385539.232961,
          "trades": 535719,
          "taker_buy_base": 20901.2124,
          "taker_buy_quote": 61694883.909428
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2945.75,
          "high": 2958.73,
          "low": 2917.12,
          "close": 2932.68,
          "volume": 35394.642,
          "close_time": 1766563199999,
          "quote_volume": 103887941.617818,
          "trades": 433103,
          "taker_buy_base": 17302.0508,
          "taker_buy_quote": 50789896.209657
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2932.69,
          "high": 2939.84,
          "low": 2914.35,
          "close": 2925.02,
          "volume": 29363.6813,
          "close_time": 1766577599999,
          "quote_volume": 85994727.474465,
          "trades": 417075,
          "taker_buy_base": 14214.3816,
          "taker_buy_quote": 41635573.711628
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2925.02,
          "high": 2938.73,
          "low": 2888.7,
          "close": 2925.55,
          "volume": 44957.6081,
          "close_time": 1766591999999,
          "quote_volume": 131093668.198949,
          "trades": 917364,
          "taker_buy_base": 21947.726,
          "taker_buy_quote": 64016855.739177
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2925.54,
          "high": 2954.39,
          "low": 2921.37,
          "close": 2945.72,
          "volume": 32340.0522,
          "close_time": 1766606399999,
          "quote_volume": 95045806.75207,
          "trades": 626750,
          "taker_buy_base": 18356.0265,
          "taker_buy_quote": 53944386.846452
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2945.73,
          "high": 2962.96,
          "low": 2941.73,
          "close": 2947.47,
          "volume": 17552.4075,
          "close_time": 1766620799999,
          "quote_volume": 51801604.582003,
          "trades": 264672,
          "taker_buy_base": 8681.1456,
          "taker_buy_quote": 25622829.727929
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2947.48,
          "high": 2956.89,
          "low": 2936.89,
          "close": 2947.15,
          "volume": 13645.1601,
          "close_time": 1766635199999,
          "quote_volume": 40208491.093592,
          "trades": 224507,
          "taker_buy_base": 5271.2488,
          "taker_buy_quote": 15535259.70273
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2947.16,
          "high": 2948.15,
          "low": 2938.12,
          "close": 2941.56,
          "volume": 17963.7439,
          "close_time": 1766649599999,
          "quote_volume": 52839698.607179,
          "trades": 181926,
          "taker_buy_base": 7437.6436,
          "taker_buy_quote": 21875594.995181
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2941.57,
          "high": 2946.82,
          "low": 2912.0,
          "close": 2924.88,
          "volume": 26993.2817,
          "close_time": 1766663999999,
          "quote_volume": 78973819.446559,
          "trades": 344770,
          "taker_buy_base": 11187.2953,
          "taker_buy_quote": 32725532.190698
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2924.88,
          "high": 2971.46,
          "low": 2920.0,
          "close": 2961.14,
          "volume": 50360.9413,
          "close_time": 1766678399999,
          "quote_volume": 148487452.235303,
          "trades": 517172,
          "taker_buy_base": 24555.2181,
          "taker_buy_quote": 72286245.259719
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2961.14,
          "high": 2967.65,
          "low": 2943.75,
          "close": 2956.41,
          "volume": 40199.7035,
          "close_time": 1766692799999,
          "quote_volume": 118761538.26367,
          "trades": 351898,
          "taker_buy_base": 20584.2652,
          "taker_buy_quote": 60794739.371696
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2956.41,
          "high": 2956.58,
          "low": 2891.2,
          "close": 2903.95,
          "volume": 39558.4676,
          "close_time": 1766707199999,
          "quote_volume": 115419625.846476,
          "trades": 563338,
          "taker_buy_base": 16951.721,
          "taker_buy_quote": 49461092.409083
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2903.9,
          "high": 2994.38,
          "low": 2894.26,
          "close": 2964.92,
          "volume": 85472.0655,
          "close_time": 1766721599999,
          "quote_volume": 252846474.176706,
          "trades": 1003012,
          "taker_buy_base": 42117.648,
          "taker_buy_quote": 124477676.969108
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2964.92,
          "high": 2993.27,
          "low": 2952.59,
          "close": 2956.83,
          "volume": 56536.7528,
          "close_time": 1766735999999,
          "quote_volume": 168096702.904432,
          "trades": 509120,
          "taker_buy_base": 28938.1997,
          "taker_buy_quote": 85985660.016856
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2956.83,
          "high": 2976.53,
          "low": 2954.76,
          "close": 2964.75,
          "volume": 27704.0127,
          "close_time": 1766750399999,
          "quote_volume": 82178810.821276,
          "trades": 436108,
          "taker_buy_base": 14420.6146,
          "taker_buy_quote": 42769480.061996
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2964.76,
          "high": 2985.89,
          "low": 2894.49,
          "close": 2923.19,
          "volume": 102372.8741,
          "close_time": 1766764799999,
          "quote_volume": 300198054.015412,
          "trades": 1257964,
          "taker_buy_base": 54323.2626,
          "taker_buy_quote": 159302796.968826
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2923.2,
          "high": 2935.12,
          "low": 2906.98,
          "close": 2925.99,
          "volume": 29323.5571,
          "close_time": 1766779199999,
          "quote_volume": 85712225.19593,
          "trades": 592665,
          "taker_buy_base": 14002.7063,
          "taker_buy_quote": 40933252.321192
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2925.99,
          "high": 2938.83,
          "low": 2921.49,
          "close": 2927.99,
          "volume": 13421.7367,
          "close_time": 1766793599999,
          "quote_volume": 39325517.104076,
          "trades": 263295,
          "taker_buy_base": 5568.8683,
          "taker_buy_quote": 16315426.360222
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2928.0,
          "high": 2933.7,
          "low": 2921.33,
          "close": 2933.4,
          "volume": 12504.4062,
          "close_time": 1766807999999,
          "quote_volume": 36612402.80014,
          "trades": 149028,
          "taker_buy_base": 6386.091,
          "taker_buy_quote": 18697361.461421
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2933.39,
          "high": 2938.0,
          "low": 2928.11,
          "close": 2933.27,
          "volume": 9579.6222,
          "close_time": 1766822399999,
          "quote_volume": 28088000.40595,
          "trades": 96266,
          "taker_buy_base": 3848.9987,
          "taker_buy_quote": 11285064.193604
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2933.27,
          "high": 2940.79,
          "low": 2917.25,
          "close": 2930.88,
          "volume": 22992.0865,
          "close_time": 1766836799999,
          "quote_volume": 67385577.781725,
          "trades": 217520,
          "taker_buy_base": 9287.0108,
          "taker_buy_quote": 27214015.813283
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2930.88,
          "high": 2933.85,
          "low": 2925.25,
          "close": 2926.5,
          "volume": 11659.5727,
          "close_time": 1766851199999,
          "quote_volume": 34158677.053424,
          "trades": 140515,
          "taker_buy_base": 5352.7325,
          "taker_buy_quote": 15679151.680202
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2926.5,
          "high": 2930.82,
          "low": 2917.13,
          "close": 2930.82,
          "volume": 12392.4561,
          "close_time": 1766865599999,
          "quote_volume": 36245989.996717,
          "trades": 139728,
          "taker_buy_base": 5870.785,
          "taker_buy_quote": 17166408.719771
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2930.81,
          "high": 2960.89,
          "low": 2928.89,
          "close": 2949.05,
          "volume": 25912.2519,
          "close_time": 1766879999999,
          "quote_volume": 76215448.296562,
          "trades": 261339,
          "taker_buy_base": 12540.3533,
          "taker_buy_quote": 36894743.037292
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2949.05,
          "high": 2951.86,
          "low": 2941.14,
          "close": 2943.58,
          "volume": 13874.2237,
          "close_time": 1766894399999,
          "quote_volume": 40883811.462867,
          "trades": 179740,
          "taker_buy_base": 7152.0436,
          "taker_buy_quote": 21075674.035781
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2943.57,
          "high": 2947.07,
          "low": 2929.5,
          "close": 2939.0,
          "volume": 12300.1573,
          "close_time": 1766908799999,
          "quote_volume": 36147136.890793,
          "trades": 182794,
          "taker_buy_base": 5718.1837,
          "taker_buy_quote": 16803318.676196
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2938.99,
          "high": 2947.34,
          "low": 2931.56,
          "close": 2944.09,
          "volume": 18702.5796,
          "close_time": 1766923199999,
          "quote_volume": 55018945.84569,
          "trades": 218805,
          "taker_buy_base": 8696.4449,
          "taker_buy_quote": 25579553.62096
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2944.09,
          "high": 2961.23,
          "low": 2937.78,
          "close": 2949.46,
          "volume": 33669.6711,
          "close_time": 1766937599999,
          "quote_volume": 99209474.910766,
          "trades": 271861,
          "taker_buy_base": 15942.5813,
          "taker_buy_quote": 46980752.485766
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2949.47,
          "high": 2954.72,
          "low": 2924.54,
          "close": 2933.61,
          "volume": 29530.2686,
          "close_time": 1766951999999,
          "quote_volume": 86765547.165231,
          "trades": 318261,
          "taker_buy_base": 17660.5257,
          "taker_buy_quote": 51896415.365557
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2933.6,
          "high": 2955.5,
          "low": 2928.89,
          "close": 2950.91,
          "volume": 20757.2387,
          "close_time": 1766966399999,
          "quote_volume": 61053229.157231,
          "trades": 313049,
          "taker_buy_base": 10204.2123,
          "taker_buy_quote": 30016841.834426
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2950.91,
          "high": 3048.45,
          "low": 2944.54,
          "close": 3043.75,
          "volume": 101995.3642,
          "close_time": 1766980799999,
          "quote_volume": 305835086.663025,
          "trades": 1097778,
          "taker_buy_base": 51032.6484,
          "taker_buy_quote": 152997370.847104
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 3043.75,
          "high": 3057.78,
          "low": 3010.74,
          "close": 3019.51,
          "volume": 103030.9462,
          "close_time": 1766995199999,
          "quote_volume": 313086668.198192,
          "trades": 688109,
          "taker_buy_base": 42485.7287,
          "taker_buy_quote": 129084104.391667
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 3019.51,
          "high": 3026.51,
          "low": 2956.89,
          "close": 2959.91,
          "volume": 84829.1665,
          "close_time": 1767009599999,
          "quote_volume": 252652788.288653,
          "trades": 831982,
          "taker_buy_base": 41484.8488,
          "taker_buy_quote": 123511418.578496
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2959.9,
          "high": 2965.85,
          "low": 2910.25,
          "close": 2935.75,
          "volume": 119862.5897,
          "close_time": 1767023999999,
          "quote_volume": 351891851.564854,
          "trades": 1503839,
          "taker_buy_base": 59116.1994,
          "taker_buy_quote": 173539981.328543
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2935.75,
          "high": 2946.0,
          "low": 2914.03,
          "close": 2932.48,
          "volume": 51908.4218,
          "close_time": 1767038399999,
          "quote_volume": 152283795.045049,
          "trades": 693089,
          "taker_buy_base": 26367.0973,
          "taker_buy_quote": 77353985.26117
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2932.47,
          "high": 2944.24,
          "low": 2926.04,
          "close": 2937.9,
          "volume": 24332.694,
          "close_time": 1767052799999,
          "quote_volume": 71430028.173766,
          "trades": 347738,
          "taker_buy_base": 13068.6357,
          "taker_buy_quote": 38358587.354905
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2937.91,
          "high": 2956.0,
          "low": 2919.44,
          "close": 2951.91,
          "volume": 30076.5563,
          "close_time": 1767067199999,
          "quote_volume": 88340391.192511,
          "trades": 504841,
          "taker_buy_base": 14941.473,
          "taker_buy_quote": 43880660.339879
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2951.92,
          "high": 2959.0,
          "low": 2937.39,
          "close": 2950.79,
          "volume": 26514.3134,
          "close_time": 1767081599999,
          "quote_volume": 78196959.008166,
          "trades": 357297,
          "taker_buy_base": 11294.5962,
          "taker_buy_quote": 33303390.289889
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2950.79,
          "high": 3003.66,
          "low": 2950.2,
          "close": 2978.88,
          "volume": 59053.3564,
          "close_time": 1767095999999,
          "quote_volume": 176062875.521396,
          "trades": 737249,
          "taker_buy_base": 31257.2038,
          "taker_buy_quote": 93195630.506734
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2978.88,
          "high": 3009.8,
          "low": 2958.88,
          "close": 2989.77,
          "volume": 93742.7732,
          "close_time": 1767110399999,
          "quote_volume": 279540783.080273,
          "trades": 1219117,
          "taker_buy_base": 48858.7924,
          "taker_buy_quote": 145675803.827242
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2989.78,
          "high": 2995.28,
          "low": 2944.76,
          "close": 2971.56,
          "volume": 54745.6584,
          "close_time": 1767124799999,
          "quote_volume": 162740949.152364,
          "trades": 802223,
          "taker_buy_base": 28341.1263,
          "taker_buy_quote": 84248362.298926
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2971.56,
          "high": 2975.96,
          "low": 2954.28,
          "close": 2973.69,
          "volume": 22450.6302,
          "close_time": 1767139199999,
          "quote_volume": 66616600.534898,
          "trades": 339163,
          "taker_buy_base": 11435.0431,
          "taker_buy_quote": 33927342.873402
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2973.69,
          "high": 2984.86,
          "low": 2961.89,
          "close": 2970.69,
          "volume": 20321.8507,
          "close_time": 1767153599999,
          "quote_volume": 60458930.617514,
          "trades": 374246,
          "taker_buy_base": 10007.8168,
          "taker_buy_quote": 29770783.390112
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2970.68,
          "high": 2980.0,
          "low": 2968.92,
          "close": 2976.98,
          "volume": 17669.201,
          "close_time": 1767167999999,
          "quote_volume": 52567868.281212,
          "trades": 220775,
          "taker_buy_base": 6495.9033,
          "taker_buy_quote": 19324393.476908
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2976.97,
          "high": 3003.64,
          "low": 2963.91,
          "close": 3002.2,
          "volume": 54160.4918,
          "close_time": 1767182399999,
          "quote_volume": 161719552.066479,
          "trades": 357985,
          "taker_buy_base": 24936.0903,
          "taker_buy_quote": 74469717.76448
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 3002.2,
          "high": 3028.08,
          "low": 2968.0,
          "close": 2985.76,
          "volume": 77365.9324,
          "close_time": 1767196799999,
          "quote_volume": 231779882.826413,
          "trades": 933233,
          "taker_buy_base": 40297.0492,
          "taker_buy_quote": 120710683.565039
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2985.76,
          "high": 2997.4,
          "low": 2958.91,
          "close": 2971.15,
          "volume": 38835.5156,
          "close_time": 1767211199999,
          "quote_volume": 115602608.103337,
          "trades": 685729,
          "taker_buy_base": 20972.7038,
          "taker_buy_quote": 62441994.414676
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2971.16,
          "high": 2984.86,
          "low": 2963.43,
          "close": 2971.64,
          "volume": 25376.5972,
          "close_time": 1767225599999,
          "quote_volume": 75471203.805257,
          "trades": 363464,
          "taker_buy_base": 13507.9629,
          "taker_buy_quote": 40173728.569718
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2971.65,
          "high": 2988.96,
          "low": 2971.15,
          "close": 2980.0,
          "volume": 14277.7037,
          "close_time": 1767239999999,
          "quote_volume": 42578953.552915,
          "trades": 208284,
          "taker_buy_base": 8186.4707,
          "taker_buy_quote": 24410153.701499
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2979.99,
          "high": 2983.79,
          "low": 2972.99,
          "close": 2978.53,
          "volume": 24119.3745,
          "close_time": 1767254399999,
          "quote_volume": 71824160.200185,
          "trades": 159773,
          "taker_buy_base": 13246.78,
          "taker_buy_quote": 39439703.59507
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2978.52,
          "high": 2993.2,
          "low": 2977.8,
          "close": 2989.69,
          "volume": 18658.7012,
          "close_time": 1767268799999,
          "quote_volume": 55695006.550356,
          "trades": 121817,
          "taker_buy_base": 7982.7279,
          "taker_buy_quote": 23828792.257804
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2989.7,
          "high": 2994.87,
          "low": 2977.74,
          "close": 2989.87,
          "volume": 24220.7859,
          "close_time": 1767283199999,
          "quote_volume": 72306230.597554,
          "trades": 248284,
          "taker_buy_base": 10026.9961,
          "taker_buy_quote": 29933983.047164
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2989.87,
          "high": 3005.98,
          "low": 2980.75,
          "close": 2995.42,
          "volume": 28557.2596,
          "close_time": 1767297599999,
          "quote_volume": 85396521.992224,
          "trades": 326175,
          "taker_buy_base": 14695.0754,
          "taker_buy_quote": 43945593.312795
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 2995.42,
          "high": 3010.0,
          "low": 2987.54,
          "close": 3004.19,
          "volume": 26254.6958,
          "close_time": 1767311999999,
          "quote_volume": 78746794.20492,
          "trades": 273879,
          "taker_buy_base": 12339.0359,
          "taker_buy_quote": 37000353.280336
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3004.19,
          "high": 3035.0,
          "low": 2992.49,
          "close": 3022.53,
          "volume": 40245.6068,
          "close_time": 1767326399999,
          "quote_volume": 121258200.417505,
          "trades": 483871,
          "taker_buy_base": 24322.0089,
          "taker_buy_quote": 73264807.176497
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3022.53,
          "high": 3039.54,
          "low": 3009.02,
          "close": 3018.33,
          "volume": 25581.588,
          "close_time": 1767340799999,
          "quote_volume": 77342499.071846,
          "trades": 399393,
          "taker_buy_base": 13427.1279,
          "taker_buy_quote": 40605811.04748
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3018.32,
          "high": 3069.71,
          "low": 3015.95,
          "close": 3047.82,
          "volume": 67146.8837,
          "close_time": 1767355199999,
          "quote_volume": 204808381.948107,
          "trades": 680050,
          "taker_buy_base": 35143.6529,
          "taker_buy_quote": 107155052.902284
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3047.81,
          "high": 3109.0,
          "low": 3020.79,
          "close": 3086.64,
          "volume": 103779.6548,
          "close_time": 1767369599999,
          "quote_volume": 318454989.604425,
          "trades": 1538745,
          "taker_buy_base": 56839.8624,
          "taker_buy_quote": 174446819.675091
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3086.64,
          "high": 3150.01,
          "low": 3079.23,
          "close": 3123.62,
          "volume": 103511.24,
          "close_time": 1767383999999,
          "quote_volume": 323089193.874576,
          "trades": 1653821,
          "taker_buy_base": 50486.9098,
          "taker_buy_quote": 157617120.535366
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3123.63,
          "high": 3146.0,
          "low": 3111.52,
          "close": 3125.45,
          "volume": 29626.2716,
          "close_time": 1767398399999,
          "quote_volume": 92665812.28828,
          "trades": 520600,
          "taker_buy_base": 14837.4772,
          "taker_buy_quote": 46420865.03525
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3125.46,
          "high": 3136.71,
          "low": 3119.26,
          "close": 3125.56,
          "volume": 21639.9351,
          "close_time": 1767412799999,
          "quote_volume": 67659413.431764,
          "trades": 289441,
          "taker_buy_base": 10187.8239,
          "taker_buy_quote": 31854969.296129
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3125.56,
          "high": 3127.79,
          "low": 3076.0,
          "close": 3090.5,
          "volume": 37848.5768,
          "close_time": 1767427199999,
          "quote_volume": 117325486.05183,
          "trades": 446975,
          "taker_buy_base": 16781.026,
          "taker_buy_quote": 52002924.622242
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3090.49,
          "high": 3110.56,
          "low": 3083.86,
          "close": 3098.49,
          "volume": 24186.4409,
          "close_time": 1767441599999,
          "quote_volume": 74948221.114042,
          "trades": 402894,
          "taker_buy_base": 12795.1976,
          "taker_buy_quote": 39651714.631045
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3098.5,
          "high": 3114.61,
          "low": 3093.47,
          "close": 3101.31,
          "volume": 21597.531,
          "close_time": 1767455999999,
          "quote_volume": 67047477.593541,
          "trades": 287753,
          "taker_buy_base": 11607.5805,
          "taker_buy_quote": 36034448.208767
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3101.32,
          "high": 3118.55,
          "low": 3098.33,
          "close": 3113.13,
          "volume": 13958.2898,
          "close_time": 1767470399999,
          "quote_volume": 43406326.143425,
          "trades": 176990,
          "taker_buy_base": 7207.9125,
          "taker_buy_quote": 22419400.532331
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3113.13,
          "high": 3131.0,
          "low": 3107.49,
          "close": 3127.11,
          "volume": 15174.4522,
          "close_time": 1767484799999,
          "quote_volume": 47359872.177535,
          "trades": 219198,
          "taker_buy_base": 8210.2662,
          "taker_buy_quote": 25623217.174358
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3127.11,
          "high": 3167.22,
          "low": 3126.35,
          "close": 3147.36,
          "volume": 48314.7056,
          "close_time": 1767499199999,
          "quote_volume": 152083782.69346,
          "trades": 569480,
          "taker_buy_base": 27925.4997,
          "taker_buy_quote": 87902516.87329
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3147.36,
          "high": 3163.19,
          "low": 3133.57,
          "close": 3141.29,
          "volume": 39164.635,
          "close_time": 1767513599999,
          "quote_volume": 123222810.270945,
          "trades": 362773,
          "taker_buy_base": 20767.8114,
          "taker_buy_quote": 65338479.90766
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3141.29,
          "high": 3148.3,
          "low": 3126.0,
          "close": 3139.54,
          "volume": 25325.4415,
          "close_time": 1767527999999,
          "quote_volume": 79480435.583119,
          "trades": 386737,
          "taker_buy_base": 10496.8144,
          "taker_buy_quote": 32941857.914243
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3139.55,
          "high": 3147.26,
          "low": 3118.75,
          "close": 3135.55,
          "volume": 25571.0536,
          "close_time": 1767542399999,
          "quote_volume": 80173771.942585,
          "trades": 370526,
          "taker_buy_base": 11955.4173,
          "taker_buy_quote": 37488921.130081
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3135.55,
          "high": 3143.6,
          "low": 3118.98,
          "close": 3132.72,
          "volume": 22056.3594,
          "close_time": 1767556799999,
          "quote_volume": 69091898.193553,
          "trades": 307114,
          "taker_buy_base": 12393.2471,
          "taker_buy_quote": 38817954.451996
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3132.72,
          "high": 3155.85,
          "low": 3130.85,
          "close": 3144.7,
          "volume": 21143.8735,
          "close_time": 1767571199999,
          "quote_volume": 66464886.964892,
          "trades": 264869,
          "taker_buy_base": 11245.0799,
          "taker_buy_quote": 35347244.615407
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3144.71,
          "high": 3220.82,
          "low": 3143.54,
          "close": 3185.86,
          "volume": 78748.0623,
          "close_time": 1767585599999,
          "quote_volume": 250711646.426162,
          "trades": 884326,
          "taker_buy_base": 39716.7529,
          "taker_buy_quote": 126428848.256204
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3185.86,
          "high": 3188.35,
          "low": 3135.31,
          "close": 3157.33,
          "volume": 46393.4312,
          "close_time": 1767599999999,
          "quote_volume": 146579181.497716,
          "trades": 504482,
          "taker_buy_base": 20381.7713,
          "taker_buy_quote": 64388707.688646
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 3157.24,
          "high": 3183.64,
          "low": 3153.12,
          "close": 3180.27,
          "volume": 35017.8247,
          "close_time": 1767614399999,
          "quote_volume": 110955694.667814,
          "trades": 545817,
          "taker_buy_base": 16461.28,
          "taker_buy_quote": 52164281.733826
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 3180.28,
          "high": 3205.0,
          "low": 3135.02,
          "close": 3195.57,
          "volume": 75457.2182,
          "close_time": 1767628799999,
          "quote_volume": 238935844.188578,
          "trades": 1294737,
          "taker_buy_base": 37755.5493,
          "taker_buy_quote": 119556117.20512
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3195.58,
          "high": 3229.99,
          "low": 3159.48,
          "close": 3223.07,
          "volume": 84699.9838,
          "close_time": 1767643199999,
          "quote_volume": 271109777.972349,
          "trades": 1251761,
          "taker_buy_base": 43111.9262,
          "taker_buy_quote": 138027435.686813
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3223.07,
          "high": 3265.66,
          "low": 3220.0,
          "close": 3224.99,
          "volume": 62130.1416,
          "close_time": 1767657599999,
          "quote_volume": 201356698.728868,
          "trades": 920859,
          "taker_buy_base": 31529.1539,
          "taker_buy_quote": 102190420.05019
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3224.99,
          "high": 3247.3,
          "low": 3203.34,
          "close": 3225.1,
          "volume": 41660.2045,
          "close_time": 1767671999999,
          "quote_volume": 134221933.565769,
          "trades": 648730,
          "taker_buy_base": 21349.2618,
          "taker_buy_quote": 68798917.907784
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3225.1,
          "high": 3253.76,
          "low": 3211.37,
          "close": 3219.24,
          "volume": 43424.5658,
          "close_time": 1767686399999,
          "quote_volume": 140247235.9835,
          "trades": 527019,
          "taker_buy_base": 20674.1933,
          "taker_buy_quote": 66787927.611772
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3219.24,
          "high": 3242.98,
          "low": 3214.52,
          "close": 3238.08,
          "volume": 31791.5748,
          "close_time": 1767700799999,
          "quote_volume": 102658761.033334,
          "trades": 464263,
          "taker_buy_base": 15886.3577,
          "taker_buy_quote": 51304044.173864
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3238.09,
          "high": 3308.86,
          "low": 3230.0,
          "close": 3272.32,
          "volume": 128299.7324,
          "close_time": 1767715199999,
          "quote_volume": 420552998.820848,
          "trades": 1352581,
          "taker_buy_base": 69324.2294,
          "taker_buy_quote": 227213470.630214
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3272.31,
          "high": 3279.36,
          "low": 3183.27,
          "close": 3223.57,
          "volume": 114076.954,
          "close_time": 1767729599999,
          "quote_volume": 368908871.233058,
          "trades": 1447972,
          "taker_buy_base": 49799.4129,
          "taker_buy_quote": 160939722.076434
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3223.57,
          "high": 3301.6,
          "low": 3223.11,
          "close": 3296.84,
          "volume": 53250.4751,
          "close_time": 1767743999999,
          "quote_volume": 174274019.317746,
          "trades": 869506,
          "taker_buy_base": 27283.3444,
          "taker_buy_quote": 89268359.251101
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3296.83,
          "high": 3296.84,
          "low": 3239.44,
          "close": 3266.83,
          "volume": 42293.9943,
          "close_time": 1767758399999,
          "quote_volume": 138001743.082914,
          "trades": 749990,
          "taker_buy_base": 20418.5287,
          "taker_buy_quote": 66606725.611493
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3266.84,
          "high": 3271.81,
          "low": 3246.75,
          "close": 3255.31,
          "volume": 22149.3916,
          "close_time": 1767772799999,
          "quote_volume": 72147242.129268,
          "trades": 346037,
          "taker_buy_base": 9719.0729,
          "taker_buy_quote": 31659912.603841
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3255.31,
          "high": 3263.37,
          "low": 3196.23,
          "close": 3220.24,
          "volume": 64927.4387,
          "close_time": 1767787199999,
          "quote_volume": 209138130.754312,
          "trades": 735324,
          "taker_buy_base": 29327.734,
          "taker_buy_quote": 94413301.073892
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3220.25,
          "high": 3229.05,
          "low": 3144.37,
          "close": 3164.7,
          "volume": 91685.5827,
          "close_time": 1767801599999,
          "quote_volume": 291875570.121797,
          "trades": 1385509,
          "taker_buy_base": 43875.641,
          "taker_buy_quote": 139656873.835091
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3164.71,
          "high": 3179.69,
          "low": 3125.42,
          "close": 3146.02,
          "volume": 58204.1941,
          "close_time": 1767815999999,
          "quote_volume": 183518827.160656,
          "trades": 992160,
          "taker_buy_base": 28634.2124,
          "taker_buy_quote": 90293157.729619
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3146.02,
          "high": 3181.78,
          "low": 3128.13,
          "close": 3168.72,
          "volume": 42089.5211,
          "close_time": 1767830399999,
          "quote_volume": 132767211.438892,
          "trades": 630256,
          "taker_buy_base": 22669.7294,
          "taker_buy_quote": 71549954.835971
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3168.72,
          "high": 3184.39,
          "low": 3133.56,
          "close": 3142.88,
          "volume": 39920.8253,
          "close_time": 1767844799999,
          "quote_volume": 126229758.849706,
          "trades": 665977,
          "taker_buy_base": 19320.9174,
          "taker_buy_quote": 61106510.658257
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3142.88,
          "high": 3161.24,
          "low": 3090.04,
          "close": 3128.28,
          "volume": 59556.3234,
          "close_time": 1767859199999,
          "quote_volume": 186060296.898201,
          "trades": 738345,
          "taker_buy_base": 26834.6398,
          "taker_buy_quote": 83847236.676778
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3128.29,
          "high": 3136.56,
          "low": 3096.68,
          "close": 3121.24,
          "volume": 46446.0065,
          "close_time": 1767873599999,
          "quote_volume": 144883873.337603,
          "trades": 646633,
          "taker_buy_base": 22169.5045,
          "taker_buy_quote": 69147960.704835
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3121.25,
          "high": 3121.49,
          "low": 3054.65,
          "close": 3104.2,
          "volume": 115339.8326,
          "close_time": 1767887999999,
          "quote_volume": 356165726.47371,
          "trades": 1510585,
          "taker_buy_base": 61256.1674,
          "taker_buy_quote": 189178943.942109
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3104.19,
          "high": 3140.0,
          "low": 3090.2,
          "close": 3111.53,
          "volume": 53648.4349,
          "close_time": 1767902399999,
          "quote_volume": 167239292.28923,
          "trades": 882482,
          "taker_buy_base": 24515.0198,
          "taker_buy_quote": 76442866.729543
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 3111.53,
          "high": 3130.38,
          "low": 3089.39,
          "close": 3106.65,
          "volume": 28704.6778,
          "close_time": 1767916799999,
          "quote_volume": 89267072.194253,
          "trades": 538401,
          "taker_buy_base": 13738.6877,
          "taker_buy_quote": 42726965.318448
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3106.66,
          "high": 3148.41,
          "low": 3081.34,
          "close": 3119.6,
          "volume": 49958.428,
          "close_time": 1767931199999,
          "quote_volume": 155500670.913688,
          "trades": 547080,
          "taker_buy_base": 23856.7484,
          "taker_buy_quote": 74286598.37924
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 3119.6,
          "high": 3125.71,
          "low": 3110.39,
          "close": 3111.2,
          "volume": 17294.1278,
          "close_time": 1767945599999,
          "quote_volume": 53928250.04431,
          "trades": 269189,
          "taker_buy_base": 8805.7806,
          "taker_buy_quote": 27458976.110901
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 3111.21,
          "high": 3115.37,
          "low": 3067.44,
          "close": 3090.36,
          "volume": 40427.3691,
          "close_time": 1767959999999,
          "quote_volume": 125003507.5322,
          "trades": 615306,
          "taker_buy_base": 18808.4163,
          "taker_buy_quote": 58176504.007968
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 3090.36,
          "high": 3143.0,
          "low": 3058.69,
          "close": 3112.08,
          "volume": 86674.2014,
          "close_time": 1767974399999,
          "quote_volume": 268672169.538303,
          "trades": 1264047,
          "taker_buy_base": 44637.4612,
          "taker_buy_quote": 138423411.003968
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 3112.08,
          "high": 3145.45,
          "low": 3068.94,
          "close": 3080.6,
          "volume": 56163.5771,
          "close_time": 1767988799999,
          "quote_volume": 174540426.284376,
          "trades": 1038422,
          "taker_buy_base": 28028.8948,
          "taker_buy_quote": 87176341.779602
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 3080.6,
          "high": 3093.35,
          "low": 3065.23,
          "close": 3088.4,
          "volume": 24069.7499,
          "close_time": 1768003199999,
          "quote_volume": 74201958.612676,
          "trades": 448526,
          "taker_buy_base": 13132.3701,
          "taker_buy_quote": 40489367.402701
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3088.4,
          "high": 3094.61,
          "low": 3080.1,
          "close": 3086.51,
          "volume": 10803.586,
          "close_time": 1768017599999,
          "quote_volume": 33349044.195498,
          "trades": 170826,
          "taker_buy_base": 5284.3517,
          "taker_buy_quote": 16314561.121031
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 3086.51,
          "high": 3093.38,
          "low": 3077.99,
          "close": 3092.77,
          "volume": 20280.0951,
          "close_time": 1768031999999,
          "quote_volume": 62548053.944661,
          "trades": 153243,
          "taker_buy_base": 10085.7061,
          "taker_buy_quote": 31104410.215151
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 3092.77,
          "high": 3104.12,
          "low": 3087.37,
          "close": 3096.99,
          "volume": 19119.5953,
          "close_time": 1768046399999,
          "quote_volume": 59214720.927366,
          "trades": 152896,
          "taker_buy_base": 11786.0539,
          "taker_buy_quote": 36493025.361624
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 3096.99,
          "high": 3104.01,
          "low": 3088.81,
          "close": 3095.64,
          "volume": 12501.0934,
          "close_time": 1768060799999,
          "quote_volume": 38711365.54776,
          "trades": 160344,
          "taker_buy_base": 6930.0753,
          "taker_buy_quote": 21460008.264398
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 3095.63,
          "high": 3099.37,
          "low": 3090.08,
          "close": 3092.12,
          "volume": 8420.0952,
          "close_time": 1768075199999,
          "quote_volume": 26055249.957983,
          "trades": 95545,
          "taker_buy_base": 4430.0519,
          "taker_buy_quote": 13707560.782405
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 3092.13,
          "high": 3093.3,
          "low": 3078.71,
          "close": 3086.72,
          "volume": 11216.5896,
          "close_time": 1768089599999,
          "quote_volume": 34617289.429375,
          "trades": 148215,
          "taker_buy_base": 6172.9239,
          "taker_buy_quote": 19051343.08044
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3086.72,
          "high": 3097.53,
          "low": 3084.46,
          "close": 3096.78,
          "volume": 6690.1603,
          "close_time": 1768103999999,
          "quote_volume": 20688764.865661,
          "trades": 131856,
          "taker_buy_base": 3692.7841,
          "taker_buy_quote": 11418608.502053
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 3096.78,
          "high": 3102.42,
          "low": 3090.0,
          "close": 3095.32,
          "volume": 10462.9255,
          "close_time": 1768118399999,
          "quote_volume": 32405321.910938,
          "trades": 113477,
          "taker_buy_base": 5164.613,
          "taker_buy_quote": 15995398.213721
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 3095.32,
          "high": 3109.78,
          "low": 3092.7,
          "close": 3105.22,
          "volume": 16569.4584,
          "close_time": 1768132799999,
          "quote_volume": 51428240.392201,
          "trades": 139256,
          "taker_buy_base": 8329.9495,
          "taker_buy_quote": 25853189.599822
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 3105.22,
          "high": 3131.0,
          "low": 3105.0,
          "close": 3118.22,
          "volume": 35550.031,
          "close_time": 1768147199999,
          "quote_volume": 110748101.722782,
          "trades": 338797,
          "taker_buy_base": 18605.5831,
          "taker_buy_quote": 57966622.016615
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 3118.22,
          "high": 3147.27,
          "low": 3115.63,
          "close": 3124.36,
          "volume": 36016.8437,
          "close_time": 1768161599999,
          "quote_volume": 112782298.283703,
          "trades": 303696,
          "taker_buy_base": 19614.109,
          "taker_buy_quote": 61421042.810653
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 3124.36,
          "high": 3126.15,
          "low": 3092.59,
          "close": 3123.45,
          "volume": 44091.8776,
          "close_time": 1768175999999,
          "quote_volume": 137174920.407717,
          "trades": 495420,
          "taker_buy_base": 22114.1804,
          "taker_buy_quote": 68815790.640309
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3123.46,
          "high": 3171.49,
          "low": 3097.24,
          "close": 3152.55,
          "volume": 72306.4411,
          "close_time": 1768190399999,
          "quote_volume": 227129509.973836,
          "trades": 962354,
          "taker_buy_base": 38590.718,
          "taker_buy_quote": 121210000.594052
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 3152.56,
          "high": 3166.9,
          "low": 3133.52,
          "close": 3135.34,
          "volume": 25464.2607,
          "close_time": 1768204799999,
          "quote_volume": 80331814.063059,
          "trades": 315827,
          "taker_buy_base": 11034.9171,
          "taker_buy_quote": 34816659.191599
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 3135.33,
          "high": 3147.62,
          "low": 3101.48,
          "close": 3115.43,
          "volume": 40245.0871,
          "close_time": 1768219199999,
          "quote_volume": 125538913.023006,
          "trades": 626658,
          "taker_buy_base": 20582.2509,
          "taker_buy_quote": 64209550.162152
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 3115.43,
          "high": 3133.52,
          "low": 3065.55,
          "close": 3130.17,
          "volume": 73683.7355,
          "close_time": 1768233599999,
          "quote_volume": 228477459.454925,
          "trades": 983998,
          "taker_buy_base": 35465.6468,
          "taker_buy_quote": 109986308.579405
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 3130.17,
          "high": 3146.66,
          "low": 3083.5,
          "close": 3121.83,
          "volume": 57077.6791,
          "close_time": 1768247999999,
          "quote_volume": 177899016.020918,
          "trades": 942739,
          "taker_buy_base": 28064.9308,
          "taker_buy_quote": 87473897.87389
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 3121.82,
          "high": 3127.75,
          "low": 3083.54,
          "close": 3095.75,
          "volume": 28596.2646,
          "close_time": 1768262399999,
          "quote_volume": 88647829.760257,
          "trades": 472029,
          "taker_buy_base": 11431.4853,
          "taker_buy_quote": 35443636.353459
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3095.75,
          "high": 3119.01,
          "low": 3091.96,
          "close": 3116.14,
          "volume": 22531.1335,
          "close_time": 1768276799999,
          "quote_volume": 69960561.916745,
          "trades": 383431,
          "taker_buy_base": 12573.1224,
          "taker_buy_quote": 39044666.811306
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 3116.14,
          "high": 3146.55,
          "low": 3112.46,
          "close": 3122.01,
          "volume": 38274.2613,
          "close_time": 1768291199999,
          "quote_volume": 119810547.777331,
          "trades": 432421,
          "taker_buy_base": 18660.0269,
          "taker_buy_quote": 58407411.125199
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 3122.0,
          "high": 3148.33,
          "low": 3122.0,
          "close": 3133.95,
          "volume": 33910.3954,
          "close_time": 1768305599999,
          "quote_volume": 106295004.27785,
          "trades": 432776,
          "taker_buy_base": 18594.9967,
          "taker_buy_quote": 58280995.752762
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 3133.95,
          "high": 3188.47,
          "low": 3130.0,
          "close": 3184.41,
          "volume": 96545.2406,
          "close_time": 1768319999999,
          "quote_volume": 304279297.199079,
          "trades": 1157853,
          "taker_buy_base": 52034.8824,
          "taker_buy_quote": 164054752.063848
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 3184.41,
          "high": 3218.61,
          "low": 3172.0,
          "close": 3215.9,
          "volume": 73955.9338,
          "close_time": 1768334399999,
          "quote_volume": 236022434.376916,
          "trades": 1172339,
          "taker_buy_base": 37826.0196,
          "taker_buy_quote": 120734805.777555
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 3215.91,
          "high": 3367.79,
          "low": 3190.56,
          "close": 3325.82,
          "volume": 192565.317,
          "close_time": 1768348799999,
          "quote_volume": 634615456.576956,
          "trades": 1298096,
          "taker_buy_base": 100044.8968,
          "taker_buy_quote": 329447681.061616
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3325.83,
          "high": 3357.56,
          "low": 3315.15,
          "close": 3351.95,
          "volume": 85543.415,
          "close_time": 1768363199999,
          "quote_volume": 285103810.304035,
          "trades": 784401,
          "taker_buy_base": 39211.3552,
          "taker_buy_quote": 130722455.30484
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 3351.94,
          "high": 3364.64,
          "low": 3322.01,
          "close": 3335.78,
          "volume": 63136.2459,
          "close_time": 1768377599999,
          "quote_volume": 210640332.549043,
          "trades": 540347,
          "taker_buy_base": 30543.6245,
          "taker_buy_quote": 101917031.791191
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 3335.78,
          "high": 3342.64,
          "low": 3282.59,
          "close": 3286.22,
          "volume": 58774.1212,
          "close_time": 1768391999999,
          "quote_volume": 194770832.620023,
          "trades": 545919,
          "taker_buy_base": 25410.8195,
          "taker_buy_quote": 84215911.616874
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 3286.22,
          "high": 3362.17,
          "low": 3280.48,
          "close": 3345.81,
          "volume": 107556.326,
          "close_time": 1768406399999,
          "quote_volume": 358057467.49215,
          "trades": 1241532,
          "taker_buy_base": 55061.0077,
          "taker_buy_quote": 183336010.564131
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 3345.81,
          "high": 3402.89,
          "low": 3315.51,
          "close": 3367.42,
          "volume": 136432.6272,
          "close_time": 1768420799999,
          "quote_volume": 458932951.917927,
          "trades": 1529555,
          "taker_buy_base": 69844.6256,
          "taker_buy_quote": 234998420.29692
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 3367.42,
          "high": 3392.94,
          "low": 3347.83,
          "close": 3354.92,
          "volume": 51997.3406,
          "close_time": 1768435199999,
          "quote_volume": 175143105.45662,
          "trades": 709656,
          "taker_buy_base": 22529.7786,
          "taker_buy_quote": 75901304.219333
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 3354.92,
          "high": 3355.8,
          "low": 3278.0,
          "close": 3286.55,
          "volume": 57564.0628,
          "close_time": 1768449599999,
          "quote_volume": 190769807.027971,
          "trades": 653130,
          "taker_buy_base": 22477.621,
          "taker_buy_quote": 74481119.347776
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 3286.56,
          "high": 3335.15,
          "low": 3284.84,
          "close": 3330.0,
          "volume": 36938.0988,
          "close_time": 1768463999999,
          "quote_volume": 122372256.793244,
          "trades": 488511,
          "taker_buy_base": 17583.1068,
          "taker_buy_quote": 58246548.058851
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 3329.99,
          "high": 3378.75,
          "low": 3320.17,
          "close": 3349.96,
          "volume": 56429.5116,
          "close_time": 1768478399999,
          "quote_volume": 189320415.177917,
          "trades": 578821,
          "taker_buy_base": 28247.8709,
          "taker_buy_quote": 94789404.956456
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 3349.96,
          "high": 3384.19,
          "low": 3285.79,
          "close": 3330.65,
          "volume": 109387.0046,
          "close_time": 1768492799999,
          "quote_volume": 365504248.140217,
          "trades": 1342387,
          "taker_buy_base": 51706.3496,
          "taker_buy_quote": 172837516.345778
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 3330.66,
          "high": 3337.56,
          "low": 3273.72,
          "close": 3295.48,
          "volume": 95663.6814,
          "close_time": 1768507199999,
          "quote_volume": 316435315.427729,
          "trades": 1246351,
          "taker_buy_base": 46635.763,
          "taker_buy_quote": 154386506.066238
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 3295.47,
          "high": 3323.32,
          "low": 3276.7,
          "close": 3318.69,
          "volume": 34011.4768,
          "close_time": 1768521599999,
          "quote_volume": 112226207.999142,
          "trades": 457190,
          "taker_buy_base": 15455.3698,
          "taker_buy_quote": 51020410.64137
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 3318.7,
          "high": 3326.79,
          "low": 3291.89,
          "close": 3295.21,
          "volume": 26232.6895,
          "close_time": 1768535999999,
          "quote_volume": 86749126.274098,
          "trades": 419192,
          "taker_buy_base": 12099.6582,
          "taker_buy_quote": 40012861.343618
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 3295.22,
          "high": 3316.99,
          "low": 3277.04,
          "close": 3309.41,
          "volume": 39155.7934,
          "close_time": 1768550399999,
          "quote_volume": 129214856.789141,
          "trades": 375374,
          "taker_buy_base": 17595.4697,
          "taker_buy_quote": 58074484.463893
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 3309.42,
          "high": 3319.97,
          "low": 3293.33,
          "close": 3301.94,
          "volume": 24987.7787,
          "close_time": 1768564799999,
          "quote_volume": 82639137.175646,
          "trades": 386704,
          "taker_buy_base": 10700.4159,
          "taker_buy_quote": 35395124.147154
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 3301.94,
          "high": 3318.61,
          "low": 3253.01,
          "close": 3264.18,
          "volume": 65806.1923,
          "close_time": 1768579199999,
          "quote_volume": 216375887.902179,
          "trades": 1146837,
          "taker_buy_base": 31283.9742,
          "taker_buy_quote": 102858607.598238
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 3264.17,
          "high": 3288.42,
          "low": 3259.83,
          "close": 3276.94,
          "volume": 40718.886,
          "close_time": 1768593599999,
          "quote_volume": 133442549.612595,
          "trades": 788855,
          "taker_buy_base": 22606.7531,
          "taker_buy_quote": 74086355.906038
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 3276.94,
          "high": 3299.89,
          "low": 3264.42,
          "close": 3296.28,
          "volume": 27020.4477,
          "close_time": 1768607999999,
          "quote_volume": 88856950.996174,
          "trades": 411286,
          "taker_buy_base": 14872.8904,
          "taker_buy_quote": 48906871.298997
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 3296.28,
          "high": 3297.34,
          "low": 3283.96,
          "close": 3289.32,
          "volume": 11302.5507,
          "close_time": 1768622399999,
          "quote_volume": 37195337.760376,
          "trades": 170806,
          "taker_buy_base": 4288.2372,
          "taker_buy_quote": 14111131.304493
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 3289.33,
          "high": 3294.12,
          "low": 3285.99,
          "close": 3291.57,
          "volume": 8025.4566,
          "close_time": 1768636799999,
          "quote_volume": 26405041.650886,
          "trades": 116609,
          "taker_buy_base": 3901.4792,
          "taker_buy_quote": 12837232.361391
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 3291.56,
          "high": 3305.32,
          "low": 3289.01,
          "close": 3302.72,
          "volume": 19466.0816,
          "close_time": 1768651199999,
          "quote_volume": 64198074.849882,
          "trades": 172227,
          "taker_buy_base": 11054.0149,
          "taker_buy_quote": 36463374.020947
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 3302.72,
          "high": 3330.07,
          "low": 3299.77,
          "close": 3329.95,
          "volume": 42521.6103,
          "close_time": 1768665599999,
          "quote_volume": 141084931.555397,
          "trades": 302019,
          "taker_buy_base": 27007.634,
          "taker_buy_quote": 89615937.959188
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 3329.95,
          "high": 3330.26,
          "low": 3312.22,
          "close": 3316.36,
          "volume": 27286.9449,
          "close_time": 1768679999999,
          "quote_volume": 90596915.3079,
          "trades": 254385,
          "taker_buy_base": 14623.4508,
          "taker_buy_quote": 48559138.091368
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 3316.36,
          "high": 3320.33,
          "low": 3297.44,
          "close": 3310.56,
          "volume": 15722.3862,
          "close_time": 1768694399999,
          "quote_volume": 52028567.267069,
          "trades": 213568,
          "taker_buy_base": 7768.7691,
          "taker_buy_quote": 25713096.71755
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3310.56,
          "high": 3319.5,
          "low": 3296.34,
          "close": 3316.16,
          "volume": 14955.0073,
          "close_time": 1768708799999,
          "quote_volume": 49449341.949973,
          "trades": 274674,
          "taker_buy_base": 6755.5813,
          "taker_buy_quote": 22342605.384053
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 3316.15,
          "high": 3318.36,
          "low": 3306.4,
          "close": 3307.3,
          "volume": 19441.7668,
          "close_time": 1768723199999,
          "quote_volume": 64411782.575719,
          "trades": 205007,
          "taker_buy_base": 12439.4989,
          "taker_buy_quote": 41214056.254065
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 3307.3,
          "high": 3326.2,
          "low": 3303.52,
          "close": 3322.0,
          "volume": 26425.7891,
          "close_time": 1768737599999,
          "quote_volume": 87699651.047858,
          "trades": 263440,
          "taker_buy_base": 16749.1784,
          "taker_buy_quote": 55577616.093988
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 3322.0,
          "high": 3347.75,
          "low": 3314.64,
          "close": 3333.99,
          "volume": 32494.8908,
          "close_time": 1768751999999,
          "quote_volume": 108229509.36244,
          "trades": 407444,
          "taker_buy_base": 16049.9239,
          "taker_buy_quote": 53478303.844145
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 3334.0,
          "high": 3368.82,
          "low": 3330.05,
          "close": 3346.56,
          "volume": 28977.7552,
          "close_time": 1768766399999,
          "quote_volume": 97093149.799146,
          "trades": 410609,
          "taker_buy_base": 15083.5367,
          "taker_buy_quote": 50531544.482164
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 3346.56,
          "high": 3356.26,
          "low": 3278.86,
          "close": 3284.03,
          "volume": 51059.0934,
          "close_time": 1768780799999,
          "quote_volume": 169418081.79512,
          "trades": 666278,
          "taker_buy_base": 25979.08,
          "taker_buy_quote": 86280846.023173
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3284.04,
          "high": 3284.58,
          "low": 3177.68,
          "close": 3212.29,
          "volume": 189671.1361,
          "close_time": 1768795199999,
          "quote_volume": 610074734.03488,
          "trades": 1630290,
          "taker_buy_base": 87789.8277,
          "taker_buy_quote": 282401742.010797
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 3212.28,
          "high": 3218.02,
          "low": 3187.88,
          "close": 3207.47,
          "volume": 86267.3546,
          "close_time": 1768809599999,
          "quote_volume": 276445092.152316,
          "trades": 511273,
          "taker_buy_base": 52177.1081,
          "taker_buy_quote": 167263252.856944
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 3207.47,
          "high": 3231.27,
          "low": 3197.3,
          "close": 3223.91,
          "volume": 62305.8434,
          "close_time": 1768823999999,
          "quote_volume": 200426963.336093,
          "trades": 570879,
          "taker_buy_base": 36379.8215,
          "taker_buy_quote": 117077759.016903
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 3223.91,
          "high": 3236.26,
          "low": 3202.85,
          "close": 3216.21,
          "volume": 39678.1061,
          "close_time": 1768838399999,
          "quote_volume": 127764115.628342,
          "trades": 559934,
          "taker_buy_base": 19884.623,
          "taker_buy_quote": 64060451.467538
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 3216.2,
          "high": 3227.17,
          "low": 3208.5,
          "close": 3219.95,
          "volume": 20446.9647,
          "close_time": 1768852799999,
          "quote_volume": 65801797.742083,
          "trades": 480450,
          "taker_buy_base": 8712.7724,
          "taker_buy_quote": 28042086.141386
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 3219.95,
          "high": 3225.43,
          "low": 3165.38,
          "close": 3189.55,
          "volume": 44171.1547,
          "close_time": 1768867199999,
          "quote_volume": 141075561.004547,
          "trades": 653338,
          "taker_buy_base": 20763.5212,
          "taker_buy_quote": 66284956.091
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3189.56,
          "high": 3200.5,
          "low": 3175.53,
          "close": 3188.67,
          "volume": 31249.1524,
          "close_time": 1768881599999,
          "quote_volume": 99658329.113576,
          "trades": 652548,
          "taker_buy_base": 16988.6573,
          "taker_buy_quote": 54188961.411205
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 3188.68,
          "high": 3189.23,
          "low": 3109.37,
          "close": 3123.37,
          "volume": 92886.9592,
          "close_time": 1768895999999,
          "quote_volume": 291868491.819955,
          "trades": 1121911,
          "taker_buy_base": 39946.1581,
          "taker_buy_quote": 125510588.060841
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 3123.37,
          "high": 3123.84,
          "low": 3085.17,
          "close": 3109.88,
          "volume": 80416.5277,
          "close_time": 1768910399999,
          "quote_volume": 249396747.838918,
          "trades": 1034157,
          "taker_buy_base": 44398.4125,
          "taker_buy_quote": 137686296.32914
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 3109.88,
          "high": 3115.0,
          "low": 2995.33,
          "close": 3032.99,
          "volume": 151528.8906,
          "close_time": 1768924799999,
          "quote_volume": 462379448.957402,
          "trades": 1950847,
          "taker_buy_base": 72154.2004,
          "taker_buy_quote": 220401518.706385
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 3033.0,
          "high": 3042.92,
          "low": 2980.11,
          "close": 2996.49,
          "volume": 80445.9788,
          "close_time": 1768939199999,
          "quote_volume": 241665002.093118,
          "trades": 1401521,
          "taker_buy_base": 42235.6544,
          "taker_buy_quote": 126875276.270496
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 2996.49,
          "high": 3007.22,
          "low": 2920.0,
          "close": 2939.88,
          "volume": 81638.97,
          "close_time": 1768953599999,
          "quote_volume": 242005006.983091,
          "trades": 1067654,
          "taker_buy_base": 35882.0475,
          "taker_buy_quote": 106313270.015126
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2939.88,
          "high": 2984.64,
          "low": 2921.89,
          "close": 2981.76,
          "volume": 52743.8817,
          "close_time": 1768967999999,
          "quote_volume": 156030014.120436,
          "trades": 963246,
          "taker_buy_base": 29142.2535,
          "taker_buy_quote": 86209008.794609
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 2981.75,
          "high": 3002.0,
          "low": 2966.0,
          "close": 2970.6,
          "volume": 43953.8509,
          "close_time": 1768982399999,
          "quote_volume": 131113379.857195,
          "trades": 574844,
          "taker_buy_base": 21574.4092,
          "taker_buy_quote": 64358534.705859
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 2970.6,
          "high": 2974.87,
          "low": 2938.0,
          "close": 2943.0,
          "volume": 47857.5216,
          "close_time": 1768996799999,
          "quote_volume": 141699552.588376,
          "trades": 535937,
          "taker_buy_base": 24574.8226,
          "taker_buy_quote": 72797971.301319
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 2943.0,
          "high": 3026.83,
          "low": 2902.0,
          "close": 3002.69,
          "volume": 152744.3548,
          "close_time": 1769011199999,
          "quote_volume": 452601825.5324,
          "trades": 2134817,
          "taker_buy_base": 78089.2466,
          "taker_buy_quote": 231564400.686712
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 3002.69,
          "high": 3069.07,
          "low": 2866.11,
          "close": 3055.56,
          "volume": 209234.4299,
          "close_time": 1769025599999,
          "quote_volume": 616190414.980814,
          "trades": 2759930,
          "taker_buy_base": 108803.4602,
          "taker_buy_quote": 320643453.59062
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 3055.55,
          "high": 3057.72,
          "low": 2972.69,
          "close": 2982.27,
          "volume": 71266.2092,
          "close_time": 1769039999999,
          "quote_volume": 215267996.732832,
          "trades": 1095542,
          "taker_buy_base": 34777.6149,
          "taker_buy_quote": 105047882.71157
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2982.28,
          "high": 3038.33,
          "low": 2980.73,
          "close": 3013.41,
          "volume": 40907.9309,
          "close_time": 1769054399999,
          "quote_volume": 123323612.233263,
          "trades": 740957,
          "taker_buy_base": 22256.9457,
          "taker_buy_quote": 67086980.690851
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 3013.41,
          "high": 3027.9,
          "low": 3000.4,
          "close": 3000.94,
          "volume": 30603.7031,
          "close_time": 1769068799999,
          "quote_volume": 92305198.151893,
          "trades": 481516,
          "taker_buy_base": 14146.6036,
          "taker_buy_quote": 42675916.021645
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 3000.94,
          "high": 3016.4,
          "low": 2977.22,
          "close": 2986.8,
          "volume": 36510.9344,
          "close_time": 1769083199999,
          "quote_volume": 109520108.375567,
          "trades": 501913,
          "taker_buy_base": 16247.4152,
          "taker_buy_quote": 48744450.285587
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 2986.8,
          "high": 3010.18,
          "low": 2906.02,
          "close": 2942.01,
          "volume": 106579.0097,
          "close_time": 1769097599999,
          "quote_volume": 314954271.253172,
          "trades": 1452427,
          "taker_buy_base": 51244.904,
          "taker_buy_quote": 151448498.302833
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 2942.02,
          "high": 2972.76,
          "low": 2923.99,
          "close": 2953.94,
          "volume": 48457.5714,
          "close_time": 1769111999999,
          "quote_volume": 142841913.913803,
          "trades": 1064051,
          "taker_buy_base": 26949.987,
          "taker_buy_quote": 79459747.420268
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 2953.94,
          "high": 2959.16,
          "low": 2930.15,
          "close": 2952.69,
          "volume": 28601.5854,
          "close_time": 1769126399999,
          "quote_volume": 84261788.31144,
          "trades": 455657,
          "taker_buy_base": 13564.9392,
          "taker_buy_quote": 39956036.329133
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2952.7,
          "high": 2972.08,
          "low": 2946.22,
          "close": 2964.42,
          "volume": 22069.3863,
          "close_time": 1769140799999,
          "quote_volume": 65313118.010047,
          "trades": 447566,
          "taker_buy_base": 11709.9171,
          "taker_buy_quote": 34659406.871362
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 2964.42,
          "high": 2984.71,
          "low": 2935.31,
          "close": 2948.49,
          "volume": 46545.6544,
          "close_time": 1769155199999,
          "quote_volume": 137785988.426052,
          "trades": 706183,
          "taker_buy_base": 24340.2477,
          "taker_buy_quote": 72064408.340343
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 2948.58,
          "high": 2951.34,
          "low": 2914.93,
          "close": 2940.68,
          "volume": 56738.2502,
          "close_time": 1769169599999,
          "quote_volume": 166240805.400956,
          "trades": 742561,
          "taker_buy_base": 27115.7782,
          "taker_buy_quote": 79470868.479414
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 2940.68,
          "high": 2965.06,
          "low": 2892.4,
          "close": 2952.75,
          "volume": 74272.5747,
          "close_time": 1769183999999,
          "quote_volume": 217316321.19225,
          "trades": 1332250,
          "taker_buy_base": 34865.7424,
          "taker_buy_quote": 102058526.381961
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 2952.66,
          "high": 3019.26,
          "low": 2938.46,
          "close": 2959.8,
          "volume": 94167.9053,
          "close_time": 1769198399999,
          "quote_volume": 280513389.458343,
          "trades": 1622097,
          "taker_buy_base": 48665.5395,
          "taker_buy_quote": 144992619.094028
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 2959.79,
          "high": 2963.69,
          "low": 2930.42,
          "close": 2956.41,
          "volume": 24621.5608,
          "close_time": 1769212799999,
          "quote_volume": 72588353.181867,
          "trades": 628381,
          "taker_buy_base": 12554.028,
          "taker_buy_quote": 37018889.502076
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2956.41,
          "high": 2970.41,
          "low": 2949.27,
          "close": 2962.72,
          "volume": 19180.1792,
          "close_time": 1769227199999,
          "quote_volume": 56799653.012242,
          "trades": 325404,
          "taker_buy_base": 8765.7924,
          "taker_buy_quote": 25950429.141003
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 2962.72,
          "high": 2966.86,
          "low": 2953.99,
          "close": 2957.34,
          "volume": 16552.4734,
          "close_time": 1769241599999,
          "quote_volume": 48987797.083914,
          "trades": 170409,
          "taker_buy_base": 7667.7596,
          "taker_buy_quote": 22687876.946495
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 2957.34,
          "high": 2964.98,
          "low": 2954.77,
          "close": 2961.18,
          "volume": 7645.161,
          "close_time": 1769255999999,
          "quote_volume": 22633339.258133,
          "trades": 116746,
          "taker_buy_base": 3883.9376,
          "taker_buy_quote": 11499874.085852
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 2961.17,
          "high": 2968.08,
          "low": 2943.84,
          "close": 2957.25,
          "volume": 21086.4614,
          "close_time": 1769270399999,
          "quote_volume": 62380203.216308,
          "trades": 225001,
          "taker_buy_base": 9029.2282,
          "taker_buy_quote": 26710554.567744
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 2957.25,
          "high": 2968.49,
          "low": 2952.23,
          "close": 2953.93,
          "volume": 14150.0816,
          "close_time": 1769284799999,
          "quote_volume": 41889652.658699,
          "trades": 185559,
          "taker_buy_base": 5985.2508,
          "taker_buy_quote": 17717491.281712
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2953.94,
          "high": 2964.55,
          "low": 2949.23,
          "close": 2953.22,
          "volume": 13468.5473,
          "close_time": 1769299199999,
          "quote_volume": 39826630.63113,
          "trades": 162030,
          "taker_buy_base": 6151.2421,
          "taker_buy_quote": 18184834.735313
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2953.23,
          "high": 2960.29,
          "low": 2937.5,
          "close": 2942.6,
          "volume": 14633.9687,
          "close_time": 1769313599999,
          "quote_volume": 43156594.512621,
          "trades": 212868,
          "taker_buy_base": 5456.3568,
          "taker_buy_quote": 16097095.204368
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2942.59,
          "high": 2949.36,
          "low": 2935.01,
          "close": 2939.57,
          "volume": 15127.5126,
          "close_time": 1769327999999,
          "quote_volume": 44513047.03884,
          "trades": 229072,
          "taker_buy_base": 6161.6043,
          "taker_buy_quote": 18133596.419362
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2939.58,
          "high": 2948.11,
          "low": 2921.0,
          "close": 2937.54,
          "volume": 26614.8719,
          "close_time": 1769342399999,
          "quote_volume": 78141057.819258,
          "trades": 345294,
          "taker_buy_base": 13400.8391,
          "taker_buy_quote": 39335909.348044
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2937.54,
          "high": 2945.37,
          "low": 2922.08,
          "close": 2926.81,
          "volume": 24962.6202,
          "close_time": 1769356799999,
          "quote_volume": 73268832.238274,
          "trades": 494417,
          "taker_buy_base": 13765.0914,
          "taker_buy_quote": 40405994.217829
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 2926.82,
          "high": 2927.78,
          "low": 2797.2,
          "close": 2812.96,
          "volume": 193895.4063,
          "close_time": 1769371199999,
          "quote_volume": 554557897.541096,
          "trades": 1992595,
          "taker_buy_base": 82793.0228,
          "taker_buy_quote": 236826507.932127
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 2812.96,
          "high": 2825.72,
          "low": 2787.0,
          "close": 2816.89,
          "volume": 104952.1529,
          "close_time": 1769385599999,
          "quote_volume": 294500466.802682,
          "trades": 1363541,
          "taker_buy_base": 43556.8573,
          "taker_buy_quote": 122222296.759335
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2816.9,
          "high": 2898.76,
          "low": 2812.37,
          "close": 2850.68,
          "volume": 103456.7027,
          "close_time": 1769399999999,
          "quote_volume": 295730641.921514,
          "trades": 1320338,
          "taker_buy_base": 50005.387,
          "taker_buy_quote": 142878695.292253
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 2850.69,
          "high": 2911.61,
          "low": 2849.91,
          "close": 2904.32,
          "volume": 70449.5297,
          "close_time": 1769414399999,
          "quote_volume": 202797854.681259,
          "trades": 787997,
          "taker_buy_base": 29240.9277,
          "taker_buy_quote": 84248378.854155
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 2904.32,
          "high": 2934.4,
          "low": 2880.5,
          "close": 2892.15,
          "volume": 58700.9528,
          "close_time": 1769428799999,
          "quote_volume": 170483945.253142,
          "trades": 679603,
          "taker_buy_base": 30160.1666,
          "taker_buy_quote": 87600849.723408
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 2892.15,
          "high": 2951.21,
          "low": 2875.77,
          "close": 2899.32,
          "volume": 115201.556,
          "close_time": 1769443199999,
          "quote_volume": 335005063.284976,
          "trades": 1449582,
          "taker_buy_base": 54847.1516,
          "taker_buy_quote": 159575987.894151
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 2899.32,
          "high": 2936.06,
          "low": 2885.97,
          "close": 2923.12,
          "volume": 66316.68,
          "close_time": 1769457599999,
          "quote_volume": 193200295.555422,
          "trades": 1054884,
          "taker_buy_base": 36758.345,
          "taker_buy_quote": 107101805.538738
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 2923.11,
          "high": 2945.32,
          "low": 2895.82,
          "close": 2930.35,
          "volume": 71043.916,
          "close_time": 1769471999999,
          "quote_volume": 207840342.882282,
          "trades": 641166,
          "taker_buy_base": 38384.1669,
          "taker_buy_quote": 112325535.821489
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2930.35,
          "high": 2948.88,
          "low": 2912.44,
          "close": 2941.18,
          "volume": 58753.8705,
          "close_time": 1769486399999,
          "quote_volume": 172465802.608453,
          "trades": 543626,
          "taker_buy_base": 32302.2349,
          "taker_buy_quote": 94777102.376775
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 2941.17,
          "high": 2957.04,
          "low": 2924.35,
          "close": 2929.11,
          "volume": 52881.5063,
          "close_time": 1769500799999,
          "quote_volume": 155403140.744247,
          "trades": 390018,
          "taker_buy_base": 24088.0464,
          "taker_buy_quote": 70767517.688673
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 2929.11,
          "high": 2932.65,
          "low": 2899.77,
          "close": 2917.02,
          "volume": 55309.1442,
          "close_time": 1769515199999,
          "quote_volume": 161150022.423898,
          "trades": 460953,
          "taker_buy_base": 19767.868,
          "taker_buy_quote": 57607092.089169
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 2917.03,
          "high": 2943.63,
          "low": 2905.93,
          "close": 2937.45,
          "volume": 67431.6111,
          "close_time": 1769529599999,
          "quote_volume": 197168478.469788,
          "trades": 1073336,
          "taker_buy_base": 37149.9857,
          "taker_buy_quote": 108639415.466393
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 2937.46,
          "high": 2998.52,
          "low": 2918.09,
          "close": 2980.48,
          "volume": 130629.9434,
          "close_time": 1769543999999,
          "quote_volume": 387164301.715202,
          "trades": 1771718,
          "taker_buy_base": 65642.6283,
          "taker_buy_quote": 194590578.265293
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 2980.48,
          "high": 3035.08,
          "low": 2978.92,
          "close": 3026.77,
          "volume": 113786.3233,
          "close_time": 1769558399999,
          "quote_volume": 343185622.471773,
          "trades": 1038788,
          "taker_buy_base": 50679.4095,
          "taker_buy_quote": 152809755.050289
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3026.77,
          "high": 3029.79,
          "low": 2996.55,
          "close": 3005.18,
          "volume": 26992.6585,
          "close_time": 1769572799999,
          "quote_volume": 81336023.934048,
          "trades": 490677,
          "taker_buy_base": 13045.0191,
          "taker_buy_quote": 39311814.479115
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 3005.18,
          "high": 3018.33,
          "low": 2992.89,
          "close": 3005.07,
          "volume": 34894.0853,
          "close_time": 1769587199999,
          "quote_volume": 104868449.639083,
          "trades": 358243,
          "taker_buy_base": 16863.5996,
          "taker_buy_quote": 50683737.856344
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 3005.07,
          "high": 3045.36,
          "low": 2986.59,
          "close": 3039.72,
          "volume": 57899.7112,
          "close_time": 1769601599999,
          "quote_volume": 174692968.083238,
          "trades": 725324,
          "taker_buy_base": 31942.8938,
          "taker_buy_quote": 96382371.242914
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 3039.71,
          "high": 3045.78,
          "low": 2983.67,
          "close": 3008.25,
          "volume": 79326.4621,
          "close_time": 1769615999999,
          "quote_volume": 239465822.09038,
          "trades": 1359567,
          "taker_buy_base": 46127.8972,
          "taker_buy_quote": 139246395.029712
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 3008.25,
          "high": 3031.68,
          "low": 2989.41,
          "close": 3016.6,
          "volume": 64622.6941,
          "close_time": 1769630399999,
          "quote_volume": 194523824.114395,
          "trades": 1396958,
          "taker_buy_base": 30949.5633,
          "taker_buy_quote": 93166683.643657
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 3016.6,
          "high": 3038.45,
          "low": 2996.66,
          "close": 3010.78,
          "volume": 32872.0437,
          "close_time": 1769644799999,
          "quote_volume": 99170589.879221,
          "trades": 730260,
          "taker_buy_base": 15628.6334,
          "taker_buy_quote": 47155303.697128
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3010.78,
          "high": 3013.5,
          "low": 2944.48,
          "close": 2952.52,
          "volume": 54242.7483,
          "close_time": 1769659199999,
          "quote_volume": 161420180.547088,
          "trades": 1018159,
          "taker_buy_base": 23639.2019,
          "taker_buy_quote": 70342360.286553
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 2952.52,
          "high": 2965.69,
          "low": 2937.55,
          "close": 2961.54,
          "volume": 30942.7833,
          "close_time": 1769673599999,
          "quote_volume": 91423092.619505,
          "trades": 436170,
          "taker_buy_base": 14735.7326,
          "taker_buy_quote": 43548015.734505
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 2961.54,
          "high": 2969.79,
          "low": 2923.77,
          "close": 2929.29,
          "volume": 46623.7633,
          "close_time": 1769687999999,
          "quote_volume": 137280747.85717,
          "trades": 513266,
          "taker_buy_base": 22471.5709,
          "taker_buy_quote": 66184756.941314
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 2929.29,
          "high": 2939.0,
          "low": 2797.01,
          "close": 2824.32,
          "volume": 140222.2492,
          "close_time": 1769702399999,
          "quote_volume": 399798771.368563,
          "trades": 1801407,
          "taker_buy_base": 64874.2055,
          "taker_buy_quote": 184873924.727843
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 2824.31,
          "high": 2860.05,
          "low": 2754.53,
          "close": 2797.53,
          "volume": 242269.3264,
          "close_time": 1769716799999,
          "quote_volume": 679886779.80614,
          "trades": 2275362,
          "taker_buy_base": 121778.5686,
          "taker_buy_quote": 341872135.385677
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 2797.53,
          "high": 2827.59,
          "low": 2789.39,
          "close": 2822.59,
          "volume": 46987.7274,
          "close_time": 1769731199999,
          "quote_volume": 132084733.841347,
          "trades": 735244,
          "taker_buy_base": 23440.5376,
          "taker_buy_quote": 65897078.304066
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2822.6,
          "high": 2828.65,
          "low": 2689.0,
          "close": 2741.11,
          "volume": 182314.4807,
          "close_time": 1769745599999,
          "quote_volume": 499594027.682694,
          "trades": 1983651,
          "taker_buy_base": 80763.0711,
          "taker_buy_quote": 221262736.885055
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 2741.12,
          "high": 2774.83,
          "low": 2696.82,
          "close": 2740.16,
          "volume": 103133.5444,
          "close_time": 1769759999999,
          "quote_volume": 282551169.395473,
          "trades": 1164722,
          "taker_buy_base": 50175.285,
          "taker_buy_quote": 137483247.354535
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 2740.17,
          "high": 2768.78,
          "low": 2710.0,
          "close": 2759.88,
          "volume": 65278.2179,
          "close_time": 1769774399999,
          "quote_volume": 178497934.306067,
          "trades": 1154458,
          "taker_buy_base": 34231.0512,
          "taker_buy_quote": 93642019.918515
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 2759.87,
          "high": 2766.53,
          "low": 2693.42,
          "close": 2729.47,
          "volume": 123239.403,
          "close_time": 1769788799999,
          "quote_volume": 337129814.367233,
          "trades": 1966271,
          "taker_buy_base": 60338.7574,
          "taker_buy_quote": 165110337.246359
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2729.46,
          "high": 2761.46,
          "low": 2636.01,
          "close": 2742.4,
          "volume": 205002.4188,
          "close_time": 1769803199999,
          "quote_volume": 555609845.879479,
          "trades": 2897182,
          "taker_buy_base": 103824.0688,
          "taker_buy_quote": 281601467.753302
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 2742.39,
          "high": 2742.87,
          "low": 2664.82,
          "close": 2707.38,
          "volume": 114311.5604,
          "close_time": 1769817599999,
          "quote_volume": 308469157.457439,
          "trades": 1495347,
          "taker_buy_base": 59433.9295,
          "taker_buy_quote": 160367491.717485
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2707.37,
          "high": 2714.64,
          "low": 2684.67,
          "close": 2695.86,
          "volume": 31607.4725,
          "close_time": 1769831999999,
          "quote_volume": 85404346.947277,
          "trades": 536130,
          "taker_buy_base": 18851.5807,
          "taker_buy_quote": 50938317.185441
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 2695.86,
          "high": 2704.82,
          "low": 2668.2,
          "close": 2680.06,
          "volume": 36477.2886,
          "close_time": 1769846399999,
          "quote_volume": 98155401.023995,
          "trades": 422213,
          "taker_buy_base": 20172.2275,
          "taker_buy_quote": 54295170.484672
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2680.06,
          "high": 2683.49,
          "low": 2609.85,
          "close": 2640.72,
          "volume": 101951.5948,
          "close_time": 1769860799999,
          "quote_volume": 269280021.698035,
          "trades": 1071114,
          "taker_buy_base": 46709.5494,
          "taker_buy_quote": 123335818.362562
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2640.72,
          "high": 2644.43,
          "low": 2510.01,
          "close": 2534.2,
          "volume": 226209.6577,
          "close_time": 1769875199999,
          "quote_volume": 580258120.184486,
          "trades": 2005524,
          "taker_buy_base": 105861.5713,
          "taker_buy_quote": 271308937.684307
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 2534.2,
          "high": 2551.26,
          "low": 2250.0,
          "close": 2382.82,
          "volume": 562612.3808,
          "close_time": 1769889599999,
          "quote_volume": 1354276212.011615,
          "trades": 3724592,
          "taker_buy_base": 256044.2972,
          "taker_buy_quote": 616410629.556055
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 2382.83,
          "high": 2473.77,
          "low": 2355.24,
          "close": 2451.95,
          "volume": 154239.3188,
          "close_time": 1769903999999,
          "quote_volume": 371979519.455904,
          "trades": 1545724,
          "taker_buy_base": 72790.9794,
          "taker_buy_quote": 175509806.679632
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2451.96,
          "high": 2475.98,
          "low": 2429.15,
          "close": 2445.46,
          "volume": 92986.2376,
          "close_time": 1769918399999,
          "quote_volume": 227850150.656503,
          "trades": 1454631,
          "taker_buy_base": 35140.0204,
          "taker_buy_quote": 86137666.351513
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 2445.46,
          "high": 2454.66,
          "low": 2393.46,
          "close": 2411.22,
          "volume": 122634.216,
          "close_time": 1769932799999,
          "quote_volume": 297538194.709897,
          "trades": 1359010,
          "taker_buy_base": 45706.8053,
          "taker_buy_quote": 110831614.45201
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 2411.22,
          "high": 2438.98,
          "low": 2376.1,
          "close": 2411.86,
          "volume": 99830.5142,
          "close_time": 1769947199999,
          "quote_volume": 240306357.5509,
          "trades": 1427091,
          "taker_buy_base": 38601.6052,
          "taker_buy_quote": 92954415.730257
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 2411.86,
          "high": 2412.47,
          "low": 2285.4,
          "close": 2315.39,
          "volume": 215369.1339,
          "close_time": 1769961599999,
          "quote_volume": 505513118.128376,
          "trades": 2295943,
          "taker_buy_base": 86428.6922,
          "taker_buy_quote": 202968714.170001
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 2315.47,
          "high": 2377.99,
          "low": 2284.17,
          "close": 2320.35,
          "volume": 236454.4214,
          "close_time": 1769975999999,
          "quote_volume": 549195944.098109,
          "trades": 2184459,
          "taker_buy_base": 125294.7979,
          "taker_buy_quote": 291005143.806063
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 2320.35,
          "high": 2349.24,
          "low": 2222.0,
          "close": 2270.15,
          "volume": 259299.4235,
          "close_time": 1769990399999,
          "quote_volume": 592424733.48396,
          "trades": 2317503,
          "taker_buy_base": 124707.7239,
          "taker_buy_quote": 285229867.294905
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2270.16,
          "high": 2324.17,
          "low": 2166.14,
          "close": 2239.02,
          "volume": 298359.9131,
          "close_time": 1770004799999,
          "quote_volume": 670161939.645361,
          "trades": 2801160,
          "taker_buy_base": 137456.0452,
          "taker_buy_quote": 308935833.880316
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 2239.01,
          "high": 2268.0,
          "low": 2157.14,
          "close": 2228.93,
          "volume": 301794.9407,
          "close_time": 1770019199999,
          "quote_volume": 667014932.360273,
          "trades": 2315005,
          "taker_buy_base": 159853.861,
          "taker_buy_quote": 353410484.048745
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 2228.93,
          "high": 2319.0,
          "low": 2228.93,
          "close": 2282.32,
          "volume": 202430.0447,
          "close_time": 1770033599999,
          "quote_volume": 460723054.640049,
          "trades": 1608571,
          "taker_buy_base": 102862.9467,
          "taker_buy_quote": 234120709.126684
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 2282.32,
          "high": 2396.62,
          "low": 2274.19,
          "close": 2372.71,
          "volume": 260831.0106,
          "close_time": 1770047999999,
          "quote_volume": 609156293.873229,
          "trades": 2292176,
          "taker_buy_base": 128384.5464,
          "taker_buy_quote": 299835536.042849
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 2372.71,
          "high": 2387.31,
          "low": 2327.68,
          "close": 2331.54,
          "volume": 123749.5713,
          "close_time": 1770062399999,
          "quote_volume": 291795588.175704,
          "trades": 1246648,
          "taker_buy_base": 53720.903,
          "taker_buy_quote": 126713214.073421
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 2331.52,
          "high": 2355.55,
          "low": 2313.33,
          "close": 2347.02,
          "volume": 61369.731,
          "close_time": 1770076799999,
          "quote_volume": 143325477.546874,
          "trades": 885596,
          "taker_buy_base": 32138.6397,
          "taker_buy_quote": 75063882.181753
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2347.01,
          "high": 2359.88,
          "low": 2284.48,
          "close": 2344.03,
          "volume": 92480.3296,
          "close_time": 1770091199999,
          "quote_volume": 215339648.07345,
          "trades": 1343890,
          "taker_buy_base": 42016.6295,
          "taker_buy_quote": 97794439.896711
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 2343.99,
          "high": 2354.99,
          "low": 2298.44,
          "close": 2323.12,
          "volume": 142937.5961,
          "close_time": 1770105599999,
          "quote_volume": 333332933.085821,
          "trades": 939165,
          "taker_buy_base": 84233.0013,
          "taker_buy_quote": 196560848.644945
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2323.13,
          "high": 2332.57,
          "low": 2262.15,
          "close": 2276.68,
          "volume": 125794.6591,
          "close_time": 1770119999999,
          "quote_volume": 288147610.559541,
          "trades": 1189827,
          "taker_buy_base": 63066.3143,
          "taker_buy_quote": 144468745.981073
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2276.68,
          "high": 2317.65,
          "low": 2251.94,
          "close": 2303.2,
          "volume": 165687.0223,
          "close_time": 1770134399999,
          "quote_volume": 379397404.390585,
          "trades": 2097911,
          "taker_buy_base": 82279.3239,
          "taker_buy_quote": 188410097.140822
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 2303.21,
          "high": 2303.4,
          "low": 2110.0,
          "close": 2205.28,
          "volume": 499560.1202,
          "close_time": 1770148799999,
          "quote_volume": 1095701889.975539,
          "trades": 3529295,
          "taker_buy_base": 252942.7705,
          "taker_buy_quote": 555317735.491422
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 2205.27,
          "high": 2343.82,
          "low": 2188.25,
          "close": 2233.72,
          "volume": 294639.6594,
          "close_time": 1770163199999,
          "quote_volume": 669710994.035929,
          "trades": 2543682,
          "taker_buy_base": 141880.1762,
          "taker_buy_quote": 322464025.340511
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2233.72,
          "high": 2295.74,
          "low": 2223.88,
          "close": 2283.37,
          "volume": 94160.573,
          "close_time": 1770177599999,
          "quote_volume": 213031876.494346,
          "trades": 1257630,
          "taker_buy_base": 45952.4292,
          "taker_buy_quote": 103985622.662295
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2283.37,
          "high": 2293.99,
          "low": 2256.0,
          "close": 2283.85,
          "volume": 78151.7651,
          "close_time": 1770191999999,
          "quote_volume": 177886592.489645,
          "trades": 753442,
          "taker_buy_base": 36092.3278,
          "taker_buy_quote": 82164250.676929
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2283.84,
          "high": 2285.9,
          "low": 2221.47,
          "close": 2254.86,
          "volume": 132402.8161,
          "close_time": 1770206399999,
          "quote_volume": 297660469.551416,
          "trades": 1041531,
          "taker_buy_base": 46915.7312,
          "taker_buy_quote": 105604656.064008
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2254.86,
          "high": 2263.3,
          "low": 2136.6,
          "close": 2151.83,
          "volume": 322528.0764,
          "close_time": 1770220799999,
          "quote_volume": 708056899.007231,
          "trades": 2791058,
          "taker_buy_base": 143341.3323,
          "taker_buy_quote": 313992652.529618
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2151.84,
          "high": 2194.71,
          "low": 2076.68,
          "close": 2188.27,
          "volume": 475231.0228,
          "close_time": 1770235199999,
          "quote_volume": 1011634169.719226,
          "trades": 3409121,
          "taker_buy_base": 258140.5664,
          "taker_buy_quote": 549631828.016969
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2188.26,
          "high": 2192.7,
          "low": 2088.01,
          "close": 2148.26,
          "volume": 162269.1766,
          "close_time": 1770249599999,
          "quote_volume": 348337831.07103,
          "trades": 1659758,
          "taker_buy_base": 79453.7083,
          "taker_buy_quote": 170545452.895658
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2148.25,
          "high": 2173.77,
          "low": 2097.94,
          "close": 2110.0,
          "volume": 173253.3499,
          "close_time": 1770263999999,
          "quote_volume": 369521901.946261,
          "trades": 2130118,
          "taker_buy_base": 89032.6984,
          "taker_buy_quote": 189805891.434744
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 2110.0,
          "high": 2125.26,
          "low": 2068.2,
          "close": 2091.4,
          "volume": 232556.1529,
          "close_time": 1770278399999,
          "quote_volume": 487963936.135577,
          "trades": 2139557,
          "taker_buy_base": 111268.8345,
          "taker_buy_quote": 233544051.094742
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2091.5,
          "high": 2149.75,
          "low": 2061.96,
          "close": 2079.98,
          "volume": 171883.2094,
          "close_time": 1770292799999,
          "quote_volume": 362013533.809026,
          "trades": 1631215,
          "taker_buy_base": 86671.5744,
          "taker_buy_quote": 182603937.679662
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 2079.98,
          "high": 2106.51,
          "low": 1927.33,
          "close": 1961.12,
          "volume": 487545.3296,
          "close_time": 1770307199999,
          "quote_volume": 984698499.289046,
          "trades": 2700547,
          "taker_buy_base": 244678.072,
          "taker_buy_quote": 494901741.8767
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 1961.12,
          "high": 2018.33,
          "low": 1913.76,
          "close": 1928.76,
          "volume": 377522.1496,
          "close_time": 1770321599999,
          "quote_volume": 738654819.086681,
          "trades": 2456506,
          "taker_buy_base": 196603.5017,
          "taker_buy_quote": 384734645.493646
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 1928.78,
          "high": 1943.06,
          "low": 1818.18,
          "close": 1826.83,
          "volume": 509526.5037,
          "close_time": 1770335999999,
          "quote_volume": 952321419.519272,
          "trades": 2609644,
          "taker_buy_base": 239710.6014,
          "taker_buy_quote": 448240426.783429
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1826.83,
          "high": 1947.84,
          "low": 1747.8,
          "close": 1891.82,
          "volume": 467955.4557,
          "close_time": 1770350399999,
          "quote_volume": 868309173.19175,
          "trades": 2931114,
          "taker_buy_base": 233839.7363,
          "taker_buy_quote": 434438561.211648
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 1891.81,
          "high": 1975.75,
          "low": 1885.95,
          "close": 1899.42,
          "volume": 267768.456,
          "close_time": 1770364799999,
          "quote_volume": 513344316.376173,
          "trades": 1622855,
          "taker_buy_base": 151146.73,
          "taker_buy_quote": 289742471.961083
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 1899.41,
          "high": 1939.35,
          "low": 1866.13,
          "close": 1932.68,
          "volume": 372603.6313,
          "close_time": 1770379199999,
          "quote_volume": 710116472.31046,
          "trades": 1453851,
          "taker_buy_base": 230717.5296,
          "taker_buy_quote": 439765664.147499
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 1932.67,
          "high": 2002.18,
          "low": 1914.88,
          "close": 1980.81,
          "volume": 347876.9294,
          "close_time": 1770393599999,
          "quote_volume": 681968767.895088,
          "trades": 2425219,
          "taker_buy_base": 197218.6388,
          "taker_buy_quote": 386389236.345101
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 1980.8,
          "high": 2090.13,
          "low": 1970.17,
          "close": 2065.63,
          "volume": 408242.2928,
          "close_time": 1770407999999,
          "quote_volume": 834659949.718201,
          "trades": 2588654,
          "taker_buy_base": 242467.7347,
          "taker_buy_quote": 495755110.764776
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 2065.63,
          "high": 2093.94,
          "low": 2039.93,
          "close": 2063.38,
          "volume": 237864.7921,
          "close_time": 1770422399999,
          "quote_volume": 491049991.520167,
          "trades": 1341038,
          "taker_buy_base": 134402.2069,
          "taker_buy_quote": 277390344.320345
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2063.37,
          "high": 2086.0,
          "low": 2032.6,
          "close": 2080.81,
          "volume": 123773.1219,
          "close_time": 1770436799999,
          "quote_volume": 254375493.217601,
          "trades": 1038378,
          "taker_buy_base": 65984.6488,
          "taker_buy_quote": 135667528.149195
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2080.8,
          "high": 2119.46,
          "low": 1994.57,
          "close": 2027.1,
          "volume": 180822.7462,
          "close_time": 1770451199999,
          "quote_volume": 372515413.409608,
          "trades": 1670715,
          "taker_buy_base": 86377.3013,
          "taker_buy_quote": 178058047.625661
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 2027.1,
          "high": 2032.6,
          "low": 1999.57,
          "close": 2018.77,
          "volume": 90171.0894,
          "close_time": 1770465599999,
          "quote_volume": 181814315.237098,
          "trades": 942175,
          "taker_buy_base": 33708.6636,
          "taker_buy_quote": 67960759.284697
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 2018.77,
          "high": 2075.21,
          "low": 2009.82,
          "close": 2052.54,
          "volume": 171743.7573,
          "close_time": 1770479999999,
          "quote_volume": 350764606.021966,
          "trades": 1436385,
          "taker_buy_base": 92065.2498,
          "taker_buy_quote": 188026658.503771
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 2052.55,
          "high": 2121.7,
          "low": 2009.54,
          "close": 2091.29,
          "volume": 500380.4324,
          "close_time": 1770494399999,
          "quote_volume": 1031904298.028728,
          "trades": 2183989,
          "taker_buy_base": 240388.2793,
          "taker_buy_quote": 495812513.746879
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2091.29,
          "high": 2115.0,
          "low": 2073.0,
          "close": 2087.08,
          "volume": 75725.3015,
          "close_time": 1770508799999,
          "quote_volume": 158757125.196508,
          "trades": 666718,
          "taker_buy_base": 30061.7993,
          "taker_buy_quote": 63030643.467548
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2087.08,
          "high": 2107.44,
          "low": 2076.86,
          "close": 2078.77,
          "volume": 55846.2385,
          "close_time": 1770523199999,
          "quote_volume": 116621287.76215,
          "trades": 600954,
          "taker_buy_base": 25970.2912,
          "taker_buy_quote": 54251648.5925
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 2078.78,
          "high": 2090.01,
          "low": 2064.1,
          "close": 2084.41,
          "volume": 81901.8886,
          "close_time": 1770537599999,
          "quote_volume": 170177886.740306,
          "trades": 471006,
          "taker_buy_base": 32969.8183,
          "taker_buy_quote": 68518971.857972
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 2084.41,
          "high": 2137.57,
          "low": 2078.04,
          "close": 2132.35,
          "volume": 92748.6006,
          "close_time": 1770551999999,
          "quote_volume": 195618988.191343,
          "trades": 965482,
          "taker_buy_base": 48937.4418,
          "taker_buy_quote": 103233490.907352
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 2132.36,
          "high": 2145.26,
          "low": 2097.57,
          "close": 2108.64,
          "volume": 92209.4994,
          "close_time": 1770566399999,
          "quote_volume": 195886654.258585,
          "trades": 857803,
          "taker_buy_base": 43181.2698,
          "taker_buy_quote": 91733412.830012
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 2108.63,
          "high": 2129.73,
          "low": 2072.8,
          "close": 2126.77,
          "volume": 60836.7024,
          "close_time": 1770580799999,
          "quote_volume": 127851817.783731,
          "trades": 662159,
          "taker_buy_base": 27195.0107,
          "taker_buy_quote": 57164711.254416
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 2126.79,
          "high": 2152.03,
          "low": 2071.6,
          "close": 2089.74,
          "volume": 99294.322,
          "close_time": 1770595199999,
          "quote_volume": 209212333.122779,
          "trades": 821641,
          "taker_buy_base": 49766.9278,
          "taker_buy_quote": 104907176.553723
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2089.73,
          "high": 2103.02,
          "low": 2055.01,
          "close": 2100.25,
          "volume": 90227.1224,
          "close_time": 1770609599999,
          "quote_volume": 187800866.712037,
          "trades": 922984,
          "taker_buy_base": 48990.8678,
          "taker_buy_quote": 101992915.903319
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 2100.25,
          "high": 2102.03,
          "low": 2064.67,
          "close": 2065.74,
          "volume": 63962.1613,
          "close_time": 1770623999999,
          "quote_volume": 133281174.580049,
          "trades": 572838,
          "taker_buy_base": 32541.9315,
          "taker_buy_quote": 67829490.821595
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 2065.74,
          "high": 2070.21,
          "low": 2013.25,
          "close": 2028.23,
          "volume": 110228.8629,
          "close_time": 1770638399999,
          "quote_volume": 224749836.785007,
          "trades": 853994,
          "taker_buy_base": 50933.1252,
          "taker_buy_quote": 103798528.136393
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 2028.26,
          "high": 2073.47,
          "low": 2008.62,
          "close": 2061.61,
          "volume": 123193.2243,
          "close_time": 1770652799999,
          "quote_volume": 251136009.380411,
          "trades": 1455543,
          "taker_buy_base": 62866.7389,
          "taker_buy_quote": 128193757.767229
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 2061.61,
          "high": 2143.0,
          "low": 2047.78,
          "close": 2131.34,
          "volume": 142688.2535,
          "close_time": 1770667199999,
          "quote_volume": 301060620.768106,
          "trades": 1668213,
          "taker_buy_base": 73898.3552,
          "taker_buy_quote": 155867417.90535
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 2131.34,
          "high": 2147.73,
          "low": 2089.0,
          "close": 2105.02,
          "volume": 95078.9325,
          "close_time": 1770681599999,
          "quote_volume": 201288299.579669,
          "trades": 858332,
          "taker_buy_base": 46215.5127,
          "taker_buy_quote": 97887860.692388
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2105.02,
          "high": 2124.71,
          "low": 2052.14,
          "close": 2064.96,
          "volume": 63762.6252,
          "close_time": 1770695999999,
          "quote_volume": 133241696.537439,
          "trades": 719697,
          "taker_buy_base": 29089.4424,
          "taker_buy_quote": 60822561.672103
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 2064.96,
          "high": 2074.35,
          "low": 1997.59,
          "close": 2007.47,
          "volume": 195613.5569,
          "close_time": 1770710399999,
          "quote_volume": 395838795.342534,
          "trades": 985021,
          "taker_buy_base": 102335.1889,
          "taker_buy_quote": 206685206.478184
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 2007.47,
          "high": 2029.98,
          "low": 1995.83,
          "close": 2003.21,
          "volume": 114586.795,
          "close_time": 1770724799999,
          "quote_volume": 230502797.270739,
          "trades": 622498,
          "taker_buy_base": 44318.6315,
          "taker_buy_quote": 89194309.859055
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 2003.2,
          "high": 2040.01,
          "low": 1989.38,
          "close": 2022.66,
          "volume": 106821.103,
          "close_time": 1770739199999,
          "quote_volume": 215261465.972393,
          "trades": 1344064,
          "taker_buy_base": 55518.9105,
          "taker_buy_quote": 111923700.508403
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 2022.67,
          "high": 2046.94,
          "low": 1996.18,
          "close": 2017.95,
          "volume": 63309.8136,
          "close_time": 1770753599999,
          "quote_volume": 128049282.225476,
          "trades": 1020831,
          "taker_buy_base": 30547.5463,
          "taker_buy_quote": 61803586.500328
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 2017.95,
          "high": 2022.85,
          "low": 1997.0,
          "close": 2022.67,
          "volume": 30227.7971,
          "close_time": 1770767999999,
          "quote_volume": 60816952.359991,
          "trades": 467283,
          "taker_buy_base": 15180.5454,
          "taker_buy_quote": 30545646.026187
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2022.67,
          "high": 2032.31,
          "low": 1998.0,
          "close": 2009.59,
          "volume": 33194.1097,
          "close_time": 1770782399999,
          "quote_volume": 67017506.653926,
          "trades": 503881,
          "taker_buy_base": 14323.754,
          "taker_buy_quote": 28921625.758043
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 2009.59,
          "high": 2011.23,
          "low": 1939.21,
          "close": 1950.89,
          "volume": 100528.6786,
          "close_time": 1770796799999,
          "quote_volume": 197623985.458608,
          "trades": 987404,
          "taker_buy_base": 46255.6606,
          "taker_buy_quote": 90903781.607285
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 1950.9,
          "high": 1956.52,
          "low": 1932.02,
          "close": 1953.66,
          "volume": 49832.9522,
          "close_time": 1770811199999,
          "quote_volume": 96939865.567447,
          "trades": 653812,
          "taker_buy_base": 26814.4731,
          "taker_buy_quote": 52178829.686779
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 1953.65,
          "high": 2015.81,
          "low": 1903.19,
          "close": 1929.46,
          "volume": 190798.5893,
          "close_time": 1770825599999,
          "quote_volume": 372701811.362654,
          "trades": 2097641,
          "taker_buy_base": 93732.9205,
          "taker_buy_quote": 183191649.94713
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 1929.46,
          "high": 1959.8,
          "low": 1908.8,
          "close": 1952.28,
          "volume": 103334.7985,
          "close_time": 1770839999999,
          "quote_volume": 200094645.373595,
          "trades": 1427284,
          "taker_buy_base": 50233.3203,
          "taker_buy_quote": 97292090.488978
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 1952.27,
          "high": 1988.07,
          "low": 1932.44,
          "close": 1941.18,
          "volume": 51966.6894,
          "close_time": 1770854399999,
          "quote_volume": 101722661.686646,
          "trades": 780788,
          "taker_buy_base": 27657.6131,
          "taker_buy_quote": 54162658.260637
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1941.19,
          "high": 1977.75,
          "low": 1941.19,
          "close": 1968.69,
          "volume": 42186.6103,
          "close_time": 1770868799999,
          "quote_volume": 82813203.108604,
          "trades": 653718,
          "taker_buy_base": 21899.7666,
          "taker_buy_quote": 42989750.455613
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 1968.7,
          "high": 1983.0,
          "low": 1953.14,
          "close": 1968.07,
          "volume": 52494.6941,
          "close_time": 1770883199999,
          "quote_volume": 103413795.052575,
          "trades": 605987,
          "taker_buy_base": 24055.0041,
          "taker_buy_quote": 47386186.282874
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 1968.07,
          "high": 2001.42,
          "low": 1957.25,
          "close": 1989.02,
          "volume": 56917.0883,
          "close_time": 1770897599999,
          "quote_volume": 112712753.050848,
          "trades": 610389,
          "taker_buy_base": 28877.5785,
          "taker_buy_quote": 57225932.932744
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 1989.02,
          "high": 1996.3,
          "low": 1945.01,
          "close": 1948.47,
          "volume": 80328.0854,
          "close_time": 1770911999999,
          "quote_volume": 158712577.671198,
          "trades": 1016348,
          "taker_buy_base": 39022.3291,
          "taker_buy_quote": 77121080.439388
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 1948.48,
          "high": 1950.16,
          "low": 1897.24,
          "close": 1925.44,
          "volume": 150050.4511,
          "close_time": 1770926399999,
          "quote_volume": 287784230.850194,
          "trades": 1768908,
          "taker_buy_base": 72984.4004,
          "taker_buy_quote": 140010488.748523
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 1925.45,
          "high": 1952.61,
          "low": 1909.66,
          "close": 1947.85,
          "volume": 45590.2177,
          "close_time": 1770940799999,
          "quote_volume": 88045008.798605,
          "trades": 607458,
          "taker_buy_base": 25628.4203,
          "taker_buy_quote": 49498698.290372
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1947.85,
          "high": 1958.21,
          "low": 1927.63,
          "close": 1953.55,
          "volume": 37154.7957,
          "close_time": 1770955199999,
          "quote_volume": 72276869.392729,
          "trades": 541140,
          "taker_buy_base": 16309.6989,
          "taker_buy_quote": 31725883.750128
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 1953.56,
          "high": 1955.8,
          "low": 1924.72,
          "close": 1935.75,
          "volume": 43614.141,
          "close_time": 1770969599999,
          "quote_volume": 84640046.504725,
          "trades": 461390,
          "taker_buy_base": 19098.2562,
          "taker_buy_quote": 37051480.516835
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 1935.75,
          "high": 1969.26,
          "low": 1933.65,
          "close": 1960.04,
          "volume": 62366.42,
          "close_time": 1770983999999,
          "quote_volume": 122008067.574559,
          "trades": 591739,
          "taker_buy_base": 32715.0714,
          "taker_buy_quote": 64012993.688153
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 1960.05,
          "high": 2050.58,
          "low": 1952.6,
          "close": 2034.93,
          "volume": 155146.5792,
          "close_time": 1770998399999,
          "quote_volume": 310195021.774029,
          "trades": 1628260,
          "taker_buy_base": 83564.6982,
          "taker_buy_quote": 167052375.568876
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2034.92,
          "high": 2073.68,
          "low": 2031.42,
          "close": 2057.75,
          "volume": 90215.9732,
          "close_time": 1771012799999,
          "quote_volume": 185605436.954024,
          "trades": 1026760,
          "taker_buy_base": 47825.2611,
          "taker_buy_quote": 98370031.401626
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2057.74,
          "high": 2059.65,
          "low": 2038.69,
          "close": 2048.72,
          "volume": 37151.8607,
          "close_time": 1771027199999,
          "quote_volume": 76182349.007114,
          "trades": 446282,
          "taker_buy_base": 16130.6334,
          "taker_buy_quote": 33078006.966391
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2048.72,
          "high": 2057.57,
          "low": 2042.37,
          "close": 2054.37,
          "volume": 20999.1891,
          "close_time": 1771041599999,
          "quote_volume": 43082066.728641,
          "trades": 311973,
          "taker_buy_base": 9847.3546,
          "taker_buy_quote": 20202952.122317
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2054.39,
          "high": 2060.49,
          "low": 2048.5,
          "close": 2057.21,
          "volume": 20369.1955,
          "close_time": 1771055999999,
          "quote_volume": 41848621.743061,
          "trades": 214844,
          "taker_buy_base": 9718.5585,
          "taker_buy_quote": 19968171.58162
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2057.2,
          "high": 2107.67,
          "low": 2057.04,
          "close": 2099.58,
          "volume": 58856.9562,
          "close_time": 1771070399999,
          "quote_volume": 122635827.07212,
          "trades": 760286,
          "taker_buy_base": 33131.1767,
          "taker_buy_quote": 69040903.811057
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2099.58,
          "high": 2100.39,
          "low": 2064.58,
          "close": 2087.43,
          "volume": 55179.6359,
          "close_time": 1771084799999,
          "quote_volume": 114774773.340199,
          "trades": 629806,
          "taker_buy_base": 24247.3194,
          "taker_buy_quote": 50430423.794906
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2087.42,
          "high": 2090.51,
          "low": 2067.27,
          "close": 2088.52,
          "volume": 38770.8925,
          "close_time": 1771099199999,
          "quote_volume": 80626667.729241,
          "trades": 456470,
          "taker_buy_base": 20860.8614,
          "taker_buy_quote": 43372744.226067
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2088.52,
          "high": 2098.89,
          "low": 2078.63,
          "close": 2086.59,
          "volume": 26501.3663,
          "close_time": 1771113599999,
          "quote_volume": 55351273.881094,
          "trades": 346892,
          "taker_buy_base": 12260.2714,
          "taker_buy_quote": 25612621.746651
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2086.59,
          "high": 2090.5,
          "low": 2030.9,
          "close": 2058.94,
          "volume": 241490.3874,
          "close_time": 1771127999999,
          "quote_volume": 494661116.53837,
          "trades": 1025765,
          "taker_buy_base": 73708.7558,
          "taker_buy_quote": 151162698.00054
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2058.94,
          "high": 2103.32,
          "low": 2058.94,
          "close": 2091.41,
          "volume": 80534.6926,
          "close_time": 1771142399999,
          "quote_volume": 167935854.595095,
          "trades": 817986,
          "taker_buy_base": 37066.188,
          "taker_buy_quote": 77259788.215153
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2091.41,
          "high": 2096.82,
          "low": 2054.36,
          "close": 2061.96,
          "volume": 52092.5746,
          "close_time": 1771156799999,
          "quote_volume": 107924289.962196,
          "trades": 587947,
          "taker_buy_base": 24237.9027,
          "taker_buy_quote": 50201397.821815
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2061.96,
          "high": 2068.63,
          "low": 1993.3,
          "close": 2011.29,
          "volume": 115706.5194,
          "close_time": 1771171199999,
          "quote_volume": 233267435.471176,
          "trades": 1157354,
          "taker_buy_base": 54576.9509,
          "taker_buy_quote": 110001276.807446
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2011.29,
          "high": 2011.3,
          "low": 1928.88,
          "close": 1942.23,
          "volume": 289683.7113,
          "close_time": 1771185599999,
          "quote_volume": 568752281.33173,
          "trades": 1607912,
          "taker_buy_base": 103597.9628,
          "taker_buy_quote": 203154819.351677
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1942.22,
          "high": 1974.51,
          "low": 1933.77,
          "close": 1966.58,
          "volume": 55270.2099,
          "close_time": 1771199999999,
          "quote_volume": 108113530.981911,
          "trades": 667347,
          "taker_buy_base": 30315.4696,
          "taker_buy_quote": 59313472.709105
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1966.59,
          "high": 1981.2,
          "low": 1948.76,
          "close": 1958.78,
          "volume": 47402.3615,
          "close_time": 1771214399999,
          "quote_volume": 93117944.253116,
          "trades": 633565,
          "taker_buy_base": 25592.3883,
          "taker_buy_quote": 50279298.863486
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1958.78,
          "high": 1978.64,
          "low": 1952.91,
          "close": 1971.13,
          "volume": 38495.4814,
          "close_time": 1771228799999,
          "quote_volume": 75686595.230646,
          "trades": 392641,
          "taker_buy_base": 18299.2701,
          "taker_buy_quote": 35986188.211999
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1971.14,
          "high": 1993.35,
          "low": 1957.12,
          "close": 1976.15,
          "volume": 51619.9007,
          "close_time": 1771243199999,
          "quote_volume": 102125438.751803,
          "trades": 560147,
          "taker_buy_base": 25339.542,
          "taker_buy_quote": 50151114.990556
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1976.16,
          "high": 2023.51,
          "low": 1937.24,
          "close": 1956.65,
          "volume": 110856.7205,
          "close_time": 1771257599999,
          "quote_volume": 219170753.580128,
          "trades": 1573431,
          "taker_buy_base": 55466.1926,
          "taker_buy_quote": 109713869.923071
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1956.65,
          "high": 1988.4,
          "low": 1956.31,
          "close": 1974.04,
          "volume": 57117.5097,
          "close_time": 1771271999999,
          "quote_volume": 112731209.949309,
          "trades": 757916,
          "taker_buy_base": 28338.8666,
          "taker_buy_quote": 55934165.326029
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1974.04,
          "high": 2004.02,
          "low": 1971.1,
          "close": 1998.33,
          "volume": 45855.9695,
          "close_time": 1771286399999,
          "quote_volume": 91284419.175267,
          "trades": 558326,
          "taker_buy_base": 25122.5262,
          "taker_buy_quote": 50005980.986686
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1998.34,
          "high": 2008.58,
          "low": 1979.7,
          "close": 1985.7,
          "volume": 39980.2922,
          "close_time": 1771300799999,
          "quote_volume": 79840609.288619,
          "trades": 562676,
          "taker_buy_base": 16323.4046,
          "taker_buy_quote": 32609732.17131
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 1985.69,
          "high": 1998.48,
          "low": 1964.72,
          "close": 1985.91,
          "volume": 44990.1813,
          "close_time": 1771315199999,
          "quote_volume": 89107988.657486,
          "trades": 531420,
          "taker_buy_base": 19511.7055,
          "taker_buy_quote": 38658130.307868
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 1985.91,
          "high": 1990.88,
          "low": 1961.71,
          "close": 1968.47,
          "volume": 47256.3661,
          "close_time": 1771329599999,
          "quote_volume": 93279219.396639,
          "trades": 657792,
          "taker_buy_base": 22456.8837,
          "taker_buy_quote": 44331730.507848
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 1968.47,
          "high": 2002.7,
          "low": 1941.66,
          "close": 1968.58,
          "volume": 117605.2683,
          "close_time": 1771343999999,
          "quote_volume": 231451528.292015,
          "trades": 1938442,
          "taker_buy_base": 60678.2798,
          "taker_buy_quote": 119369969.678351
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 1968.59,
          "high": 2015.33,
          "low": 1954.03,
          "close": 1998.14,
          "volume": 117627.2187,
          "close_time": 1771358399999,
          "quote_volume": 233881356.847481,
          "trades": 2037979,
          "taker_buy_base": 60943.5128,
          "taker_buy_quote": 121201094.251864
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 1998.15,
          "high": 2004.0,
          "low": 1987.57,
          "close": 1991.66,
          "volume": 38787.6161,
          "close_time": 1771372799999,
          "quote_volume": 77400596.227537,
          "trades": 692532,
          "taker_buy_base": 17033.9167,
          "taker_buy_quote": 33991947.450167
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1991.67,
          "high": 2000.56,
          "low": 1968.68,
          "close": 1997.07,
          "volume": 48694.6631,
          "close_time": 1771387199999,
          "quote_volume": 96674958.051588,
          "trades": 672514,
          "taker_buy_base": 19855.7973,
          "taker_buy_quote": 39420034.878766
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 1997.08,
          "high": 2023.52,
          "low": 1993.35,
          "close": 2018.07,
          "volume": 37645.5204,
          "close_time": 1771401599999,
          "quote_volume": 75452676.839553,
          "trades": 522814,
          "taker_buy_base": 20142.6555,
          "taker_buy_quote": 40386054.766565
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2018.06,
          "high": 2039.05,
          "low": 1976.57,
          "close": 1981.43,
          "volume": 60451.9639,
          "close_time": 1771415999999,
          "quote_volume": 121354674.24551,
          "trades": 792048,
          "taker_buy_base": 27409.6431,
          "taker_buy_quote": 55038563.684776
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 1981.44,
          "high": 2010.3,
          "low": 1954.3,
          "close": 1985.48,
          "volume": 108443.0065,
          "close_time": 1771430399999,
          "quote_volume": 214572465.154389,
          "trades": 1392697,
          "taker_buy_base": 54486.3342,
          "taker_buy_quote": 107834327.037459
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 1985.48,
          "high": 1987.89,
          "low": 1923.78,
          "close": 1941.03,
          "volume": 95520.9971,
          "close_time": 1771444799999,
          "quote_volume": 187017754.387148,
          "trades": 1254332,
          "taker_buy_base": 45282.6686,
          "taker_buy_quote": 88650424.772736
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 1941.04,
          "high": 1956.79,
          "low": 1935.82,
          "close": 1955.91,
          "volume": 42882.8576,
          "close_time": 1771459199999,
          "quote_volume": 83419101.92138,
          "trades": 542132,
          "taker_buy_base": 24346.5132,
          "taker_buy_quote": 47358183.639541
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1955.9,
          "high": 1974.73,
          "low": 1950.5,
          "close": 1972.33,
          "volume": 26076.3731,
          "close_time": 1771473599999,
          "quote_volume": 51239000.248539,
          "trades": 432597,
          "taker_buy_base": 14055.4755,
          "taker_buy_quote": 27617241.382919
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 1972.32,
          "high": 1987.55,
          "low": 1964.2,
          "close": 1981.76,
          "volume": 34121.8946,
          "close_time": 1771487999999,
          "quote_volume": 67428810.368847,
          "trades": 402698,
          "taker_buy_base": 14010.9165,
          "taker_buy_quote": 27695935.785871
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 1981.76,
          "high": 1982.54,
          "low": 1948.16,
          "close": 1949.58,
          "volume": 43208.626,
          "close_time": 1771502399999,
          "quote_volume": 84911356.385476,
          "trades": 386860,
          "taker_buy_base": 16572.4368,
          "taker_buy_quote": 32580201.77375
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 1949.59,
          "high": 1956.18,
          "low": 1911.49,
          "close": 1926.3,
          "volume": 102895.4861,
          "close_time": 1771516799999,
          "quote_volume": 198572512.153675,
          "trades": 1379261,
          "taker_buy_base": 49876.0335,
          "taker_buy_quote": 96253329.133044
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 1926.29,
          "high": 1947.52,
          "low": 1907.0,
          "close": 1941.34,
          "volume": 63444.2011,
          "close_time": 1771531199999,
          "quote_volume": 122351897.304982,
          "trades": 852294,
          "taker_buy_base": 33102.9757,
          "taker_buy_quote": 63848969.365041
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 1941.33,
          "high": 1952.57,
          "low": 1934.79,
          "close": 1949.08,
          "volume": 30510.4924,
          "close_time": 1771545599999,
          "quote_volume": 59366199.486223,
          "trades": 339898,
          "taker_buy_base": 14412.4742,
          "taker_buy_quote": 28041298.296812
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1949.08,
          "high": 1964.54,
          "low": 1947.41,
          "close": 1954.85,
          "volume": 28686.3728,
          "close_time": 1771559999999,
          "quote_volume": 56104521.628157,
          "trades": 398586,
          "taker_buy_base": 13494.7871,
          "taker_buy_quote": 26395644.853823
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 1954.85,
          "high": 1968.55,
          "low": 1931.01,
          "close": 1960.97,
          "volume": 55966.1225,
          "close_time": 1771574399999,
          "quote_volume": 109272985.338114,
          "trades": 486462,
          "taker_buy_base": 26212.8406,
          "taker_buy_quote": 51208640.971732
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 1960.93,
          "high": 1973.86,
          "low": 1940.58,
          "close": 1943.98,
          "volume": 58746.4014,
          "close_time": 1771588799999,
          "quote_volume": 115187507.947514,
          "trades": 428662,
          "taker_buy_base": 23611.4451,
          "taker_buy_quote": 46286010.656724
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 1943.99,
          "high": 1980.49,
          "low": 1922.97,
          "close": 1963.95,
          "volume": 121943.2751,
          "close_time": 1771603199999,
          "quote_volume": 237806733.243753,
          "trades": 1251364,
          "taker_buy_base": 59901.9797,
          "taker_buy_quote": 116775015.800063
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 1963.96,
          "high": 1981.18,
          "low": 1939.21,
          "close": 1963.69,
          "volume": 94955.2126,
          "close_time": 1771617599999,
          "quote_volume": 186486433.224502,
          "trades": 1063467,
          "taker_buy_base": 50003.3257,
          "taker_buy_quote": 98212746.210802
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 1963.69,
          "high": 1975.27,
          "low": 1961.6,
          "close": 1968.88,
          "volume": 25956.1713,
          "close_time": 1771631999999,
          "quote_volume": 51110751.091486,
          "trades": 319720,
          "taker_buy_base": 13199.8475,
          "taker_buy_quote": 25989713.62956
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1968.88,
          "high": 1970.7,
          "low": 1955.62,
          "close": 1959.03,
          "volume": 16581.1973,
          "close_time": 1771646399999,
          "quote_volume": 32565470.217812,
          "trades": 199931,
          "taker_buy_base": 7650.3525,
          "taker_buy_quote": 15026995.448757
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1959.03,
          "high": 1966.09,
          "low": 1956.21,
          "close": 1962.71,
          "volume": 14321.5832,
          "close_time": 1771660799999,
          "quote_volume": 28097555.551967,
          "trades": 143056,
          "taker_buy_base": 8241.0615,
          "taker_buy_quote": 16166837.804237
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1962.7,
          "high": 1988.6,
          "low": 1962.0,
          "close": 1977.02,
          "volume": 40811.7456,
          "close_time": 1771675199999,
          "quote_volume": 80603220.410681,
          "trades": 240601,
          "taker_buy_base": 19775.6915,
          "taker_buy_quote": 39049045.262114
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1977.02,
          "high": 1995.56,
          "low": 1969.49,
          "close": 1988.13,
          "volume": 48823.033,
          "close_time": 1771689599999,
          "quote_volume": 96910887.024593,
          "trades": 324039,
          "taker_buy_base": 24606.3675,
          "taker_buy_quote": 48847291.312961
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1988.13,
          "high": 1995.31,
          "low": 1976.41,
          "close": 1988.35,
          "volume": 33339.759,
          "close_time": 1771703999999,
          "quote_volume": 66261957.639908,
          "trades": 240770,
          "taker_buy_base": 19881.6523,
          "taker_buy_quote": 39525595.200522
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1988.34,
          "high": 1990.41,
          "low": 1970.0,
          "close": 1973.35,
          "volume": 25296.5275,
          "close_time": 1771718399999,
          "quote_volume": 50050263.803274,
          "trades": 213833,
          "taker_buy_base": 11380.7854,
          "taker_buy_quote": 22518444.792362
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1973.35,
          "high": 1982.99,
          "low": 1967.4,
          "close": 1974.71,
          "volume": 20908.1331,
          "close_time": 1771732799999,
          "quote_volume": 41274935.104857,
          "trades": 214412,
          "taker_buy_base": 11111.5989,
          "taker_buy_quote": 21940326.025837
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 1974.71,
          "high": 1979.54,
          "low": 1970.2,
          "close": 1975.88,
          "volume": 16211.4013,
          "close_time": 1771747199999,
          "quote_volume": 32017490.135835,
          "trades": 131154,
          "taker_buy_base": 8702.7712,
          "taker_buy_quote": 17186512.263408
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 1975.87,
          "high": 1983.13,
          "low": 1970.58,
          "close": 1980.78,
          "volume": 17778.8113,
          "close_time": 1771761599999,
          "quote_volume": 35156254.213848,
          "trades": 208977,
          "taker_buy_base": 8494.8186,
          "taker_buy_quote": 16799437.601247
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 1980.79,
          "high": 1981.6,
          "low": 1943.53,
          "close": 1953.98,
          "volume": 50424.8978,
          "close_time": 1771775999999,
          "quote_volume": 98675643.724057,
          "trades": 634036,
          "taker_buy_base": 22981.2567,
          "taker_buy_quote": 44978672.38513
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 1953.99,
          "high": 1955.56,
          "low": 1935.0,
          "close": 1943.74,
          "volume": 29014.4909,
          "close_time": 1771790399999,
          "quote_volume": 56437530.561131,
          "trades": 318475,
          "taker_buy_base": 13586.4181,
          "taker_buy_quote": 26432590.561966
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 1943.73,
          "high": 1960.95,
          "low": 1939.81,
          "close": 1957.82,
          "volume": 20987.9138,
          "close_time": 1771804799999,
          "quote_volume": 40955696.558844,
          "trades": 343019,
          "taker_buy_base": 12363.2489,
          "taker_buy_quote": 24126536.107451
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1957.82,
          "high": 1958.33,
          "low": 1847.46,
          "close": 1862.87,
          "volume": 167470.8913,
          "close_time": 1771819199999,
          "quote_volume": 315549813.551086,
          "trades": 1778892,
          "taker_buy_base": 83237.7601,
          "taker_buy_quote": 156993359.722647
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 1862.88,
          "high": 1888.71,
          "low": 1853.34,
          "close": 1885.5,
          "volume": 66206.0759,
          "close_time": 1771833599999,
          "quote_volume": 123995387.849185,
          "trades": 555621,
          "taker_buy_base": 37535.9233,
          "taker_buy_quote": 70347397.083975
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 1885.5,
          "high": 1928.19,
          "low": 1877.23,
          "close": 1915.3,
          "volume": 69463.5612,
          "close_time": 1771847999999,
          "quote_volume": 132491350.565459,
          "trades": 695556,
          "taker_buy_base": 33427.471,
          "taker_buy_quote": 63680355.122408
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 1915.29,
          "high": 1935.52,
          "low": 1892.68,
          "close": 1895.65,
          "volume": 88300.1008,
          "close_time": 1771862399999,
          "quote_volume": 168951893.426001,
          "trades": 1363415,
          "taker_buy_base": 38877.3254,
          "taker_buy_quote": 74393797.021958
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 1895.65,
          "high": 1900.18,
          "low": 1837.13,
          "close": 1857.19,
          "volume": 118579.9054,
          "close_time": 1771876799999,
          "quote_volume": 221430058.290056,
          "trades": 1662852,
          "taker_buy_base": 53563.115,
          "taker_buy_quote": 100035094.832079
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 1857.19,
          "high": 1870.0,
          "low": 1846.8,
          "close": 1856.3,
          "volume": 37338.9523,
          "close_time": 1771891199999,
          "quote_volume": 69441200.363966,
          "trades": 628417,
          "taker_buy_base": 19857.1903,
          "taker_buy_quote": 36928477.628872
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1856.3,
          "high": 1869.58,
          "low": 1811.81,
          "close": 1832.03,
          "volume": 79888.0694,
          "close_time": 1771905599999,
          "quote_volume": 147083612.284531,
          "trades": 1238886,
          "taker_buy_base": 39138.0145,
          "taker_buy_quote": 72073597.914258
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 1832.03,
          "high": 1840.79,
          "low": 1813.77,
          "close": 1825.7,
          "volume": 73536.267,
          "close_time": 1771919999999,
          "quote_volume": 134252071.685072,
          "trades": 1035302,
          "taker_buy_base": 36642.7839,
          "taker_buy_quote": 66909785.700258
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 1825.7,
          "high": 1836.18,
          "low": 1815.22,
          "close": 1826.75,
          "volume": 63530.8244,
          "close_time": 1771934399999,
          "quote_volume": 115954463.561235,
          "trades": 745956,
          "taker_buy_base": 25039.0287,
          "taker_buy_quote": 45701215.864578
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 1826.75,
          "high": 1850.29,
          "low": 1800.0,
          "close": 1847.59,
          "volume": 111212.7497,
          "close_time": 1771948799999,
          "quote_volume": 203102519.52892,
          "trades": 1784136,
          "taker_buy_base": 50327.4856,
          "taker_buy_quote": 91941023.601015
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 1847.59,
          "high": 1865.38,
          "low": 1838.36,
          "close": 1852.46,
          "volume": 74379.3442,
          "close_time": 1771963199999,
          "quote_volume": 137995160.500906,
          "trades": 1217624,
          "taker_buy_base": 35952.1535,
          "taker_buy_quote": 66706611.66773
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 1852.47,
          "high": 1864.11,
          "low": 1845.41,
          "close": 1851.94,
          "volume": 35516.7737,
          "close_time": 1771977599999,
          "quote_volume": 65892866.268552,
          "trades": 585455,
          "taker_buy_base": 18750.9439,
          "taker_buy_quote": 34790020.68189
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1851.95,
          "high": 1944.86,
          "low": 1846.74,
          "close": 1906.14,
          "volume": 105259.2872,
          "close_time": 1771991999999,
          "quote_volume": 200952646.402351,
          "trades": 1438910,
          "taker_buy_base": 55220.3321,
          "taker_buy_quote": 105405978.799606
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 1906.14,
          "high": 1914.35,
          "low": 1878.02,
          "close": 1893.31,
          "volume": 54762.9592,
          "close_time": 1772006399999,
          "quote_volume": 103818696.77958,
          "trades": 773774,
          "taker_buy_base": 26038.0434,
          "taker_buy_quote": 49386004.384228
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1893.32,
          "high": 1928.45,
          "low": 1890.27,
          "close": 1926.48,
          "volume": 49526.3486,
          "close_time": 1772020799999,
          "quote_volume": 94713021.768838,
          "trades": 694343,
          "taker_buy_base": 25188.9564,
          "taker_buy_quote": 48155113.984805
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1926.48,
          "high": 2028.7,
          "low": 1922.28,
          "close": 2013.73,
          "volume": 159045.4848,
          "close_time": 1772035199999,
          "quote_volume": 314842261.492849,
          "trades": 2192419,
          "taker_buy_base": 82606.1958,
          "taker_buy_quote": 163439515.595034
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2013.69,
          "high": 2086.17,
          "low": 2013.36,
          "close": 2071.1,
          "volume": 145026.7604,
          "close_time": 1772049599999,
          "quote_volume": 298316780.045986,
          "trades": 2026272,
          "taker_buy_base": 69185.0037,
          "taker_buy_quote": 142282160.66468
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2071.1,
          "high": 2148.39,
          "low": 2034.39,
          "close": 2057.48,
          "volume": 169358.5976,
          "close_time": 1772063999999,
          "quote_volume": 353712926.662068,
          "trades": 1899028,
          "taker_buy_base": 84992.0176,
          "taker_buy_quote": 177487959.395495
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2057.48,
          "high": 2076.6,
          "low": 2039.37,
          "close": 2054.55,
          "volume": 59037.3129,
          "close_time": 1772078399999,
          "quote_volume": 121472295.018179,
          "trades": 1221677,
          "taker_buy_base": 29703.1793,
          "taker_buy_quote": 61134531.169049
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 2054.55,
          "high": 2082.81,
          "low": 2051.55,
          "close": 2053.37,
          "volume": 61288.611,
          "close_time": 1772092799999,
          "quote_volume": 126629852.611167,
          "trades": 941979,
          "taker_buy_base": 32297.545,
          "taker_buy_quote": 66762759.450603
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 2053.36,
          "high": 2083.33,
          "low": 2044.36,
          "close": 2057.66,
          "volume": 57504.2592,
          "close_time": 1772107199999,
          "quote_volume": 118564362.372334,
          "trades": 888192,
          "taker_buy_base": 28752.9515,
          "taker_buy_quote": 59302026.978156
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 2057.65,
          "high": 2077.81,
          "low": 2011.56,
          "close": 2033.34,
          "volume": 111408.8267,
          "close_time": 1772121599999,
          "quote_volume": 227847209.704062,
          "trades": 1788522,
          "taker_buy_base": 56982.5177,
          "taker_buy_quote": 116649542.099945
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 2033.34,
          "high": 2037.78,
          "low": 1975.35,
          "close": 2030.14,
          "volume": 119622.7569,
          "close_time": 1772135999999,
          "quote_volume": 239734423.367409,
          "trades": 1772328,
          "taker_buy_base": 61929.9529,
          "taker_buy_quote": 124126032.756951
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 2030.13,
          "high": 2042.75,
          "low": 2018.33,
          "close": 2027.68,
          "volume": 30921.5899,
          "close_time": 1772150399999,
          "quote_volume": 62814210.169038,
          "trades": 529618,
          "taker_buy_base": 15115.7635,
          "taker_buy_quote": 30716851.527623
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2027.68,
          "high": 2049.48,
          "low": 2000.02,
          "close": 2045.39,
          "volume": 54459.6079,
          "close_time": 1772164799999,
          "quote_volume": 110008057.693682,
          "trades": 758456,
          "taker_buy_base": 28032.4784,
          "taker_buy_quote": 56658694.365087
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 2045.39,
          "high": 2063.52,
          "low": 2022.16,
          "close": 2032.69,
          "volume": 63087.8823,
          "close_time": 1772179199999,
          "quote_volume": 128734533.396795,
          "trades": 591331,
          "taker_buy_base": 27828.8355,
          "taker_buy_quote": 56839783.397543
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 2032.69,
          "high": 2045.93,
          "low": 1953.37,
          "close": 1962.08,
          "volume": 92541.2853,
          "close_time": 1772193599999,
          "quote_volume": 184727505.732176,
          "trades": 741928,
          "taker_buy_base": 42269.4121,
          "taker_buy_quote": 84282628.25302
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 1962.08,
          "high": 1969.0,
          "low": 1938.82,
          "close": 1948.59,
          "volume": 105123.5497,
          "close_time": 1772207999999,
          "quote_volume": 205356778.481758,
          "trades": 1309667,
          "taker_buy_base": 56866.8107,
          "taker_buy_quote": 111101288.771583
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1948.59,
          "high": 1948.86,
          "low": 1907.48,
          "close": 1921.1,
          "volume": 64022.9582,
          "close_time": 1772222399999,
          "quote_volume": 123331417.466038,
          "trades": 1181232,
          "taker_buy_base": 34380.0059,
          "taker_buy_quote": 66224548.337837
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 1921.11,
          "high": 1933.64,
          "low": 1887.0,
          "close": 1929.84,
          "volume": 49451.9506,
          "close_time": 1772236799999,
          "quote_volume": 94761429.113995,
          "trades": 630544,
          "taker_buy_base": 24910.0838,
          "taker_buy_quote": 47773933.375116
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1929.84,
          "high": 1937.17,
          "low": 1919.8,
          "close": 1924.49,
          "volume": 21099.5553,
          "close_time": 1772251199999,
          "quote_volume": 40700963.888859,
          "trades": 330609,
          "taker_buy_base": 11135.666,
          "taker_buy_quote": 21486955.936637
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1924.49,
          "high": 1931.62,
          "low": 1835.36,
          "close": 1866.73,
          "volume": 135260.6076,
          "close_time": 1772265599999,
          "quote_volume": 253530178.992112,
          "trades": 1604112,
          "taker_buy_base": 63673.6651,
          "taker_buy_quote": 119226559.942814
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1866.73,
          "high": 1881.0,
          "low": 1845.05,
          "close": 1863.31,
          "volume": 66347.784,
          "close_time": 1772279999999,
          "quote_volume": 123439958.027011,
          "trades": 873459,
          "taker_buy_base": 33302.8566,
          "taker_buy_quote": 61979576.608798
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1863.32,
          "high": 1915.95,
          "low": 1862.47,
          "close": 1898.88,
          "volume": 91811.9835,
          "close_time": 1772294399999,
          "quote_volume": 173703453.121319,
          "trades": 1184491,
          "taker_buy_base": 47991.5277,
          "taker_buy_quote": 90797078.507095
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1898.87,
          "high": 1955.04,
          "low": 1886.02,
          "close": 1947.02,
          "volume": 73171.577,
          "close_time": 1772308799999,
          "quote_volume": 140548399.363648,
          "trades": 1087425,
          "taker_buy_base": 35812.6621,
          "taker_buy_quote": 68812551.269028
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1947.03,
          "high": 1984.99,
          "low": 1938.76,
          "close": 1964.51,
          "volume": 73989.4761,
          "close_time": 1772323199999,
          "quote_volume": 145205329.840763,
          "trades": 1105946,
          "taker_buy_base": 38062.0463,
          "taker_buy_quote": 74750800.81868
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1964.51,
          "high": 2054.8,
          "low": 1943.58,
          "close": 2023.29,
          "volume": 128780.5667,
          "close_time": 1772337599999,
          "quote_volume": 259578034.038343,
          "trades": 1565408,
          "taker_buy_base": 64013.8967,
          "taker_buy_quote": 128843108.500682
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 2023.29,
          "high": 2030.3,
          "low": 1989.0,
          "close": 2007.24,
          "volume": 69926.2021,
          "close_time": 1772351999999,
          "quote_volume": 140266712.75987,
          "trades": 680986,
          "taker_buy_base": 31872.2506,
          "taker_buy_quote": 63930299.368435
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 2007.23,
          "high": 2010.18,
          "low": 1972.24,
          "close": 1983.32,
          "volume": 51208.5737,
          "close_time": 1772366399999,
          "quote_volume": 101777046.102964,
          "trades": 676222,
          "taker_buy_base": 23180.7187,
          "taker_buy_quote": 46067377.345015
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1983.32,
          "high": 2028.0,
          "low": 1968.6,
          "close": 1993.38,
          "volume": 80414.5735,
          "close_time": 1772380799999,
          "quote_volume": 160998978.378446,
          "trades": 1161552,
          "taker_buy_base": 40318.1378,
          "taker_buy_quote": 80762530.173115
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1993.38,
          "high": 2009.38,
          "low": 1946.55,
          "close": 1953.9,
          "volume": 99987.1454,
          "close_time": 1772395199999,
          "quote_volume": 197485050.463828,
          "trades": 1234298,
          "taker_buy_base": 48899.462,
          "taker_buy_quote": 96592319.602922
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1953.89,
          "high": 1971.01,
          "low": 1907.41,
          "close": 1939.71,
          "volume": 98879.785,
          "close_time": 1772409599999,
          "quote_volume": 190925002.045994,
          "trades": 1297832,
          "taker_buy_base": 46263.1818,
          "taker_buy_quote": 89336266.728486
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1939.71,
          "high": 1989.23,
          "low": 1937.42,
          "close": 1972.3,
          "volume": 69056.6329,
          "close_time": 1772423999999,
          "quote_volume": 135514384.953158,
          "trades": 1256036,
          "taker_buy_base": 35522.4956,
          "taker_buy_quote": 69726506.212952
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1972.3,
          "high": 1983.6,
          "low": 1925.53,
          "close": 1941.66,
          "volume": 58667.3787,
          "close_time": 1772438399999,
          "quote_volume": 114642042.558207,
          "trades": 869803,
          "taker_buy_base": 25973.6544,
          "taker_buy_quote": 50750637.604108
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1941.65,
          "high": 1967.13,
          "low": 1920.0,
          "close": 1947.81,
          "volume": 61905.2816,
          "close_time": 1772452799999,
          "quote_volume": 120492211.74434,
          "trades": 1048231,
          "taker_buy_base": 30081.1023,
          "taker_buy_quote": 58557856.030002
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1947.8,
          "high": 2065.48,
          "low": 1921.7,
          "close": 2047.33,
          "volume": 181807.1215,
          "close_time": 1772467199999,
          "quote_volume": 362352209.860972,
          "trades": 2770363,
          "taker_buy_base": 102221.5888,
          "taker_buy_quote": 204042164.991939
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 2047.33,
          "high": 2090.0,
          "low": 2017.15,
          "close": 2043.57,
          "volume": 122416.9126,
          "close_time": 1772481599999,
          "quote_volume": 251119614.642158,
          "trades": 2192641,
          "taker_buy_base": 59289.9057,
          "taker_buy_quote": 121642700.193395
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 2043.56,
          "high": 2058.59,
          "low": 2024.32,
          "close": 2027.35,
          "volume": 83553.0476,
          "close_time": 1772495999999,
          "quote_volume": 170307090.735058,
          "trades": 1206711,
          "taker_buy_base": 46110.5026,
          "taker_buy_quote": 93938869.938859
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2027.34,
          "high": 2041.48,
          "low": 1998.0,
          "close": 2008.88,
          "volume": 72387.9676,
          "close_time": 1772510399999,
          "quote_volume": 146407709.113815,
          "trades": 1211319,
          "taker_buy_base": 36307.2183,
          "taker_buy_quote": 73508253.394412
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 2008.88,
          "high": 2019.4,
          "low": 1987.5,
          "close": 1996.33,
          "volume": 54747.8134,
          "close_time": 1772524799999,
          "quote_volume": 109434106.77194,
          "trades": 925505,
          "taker_buy_base": 28056.7088,
          "taker_buy_quote": 56081525.971156
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1996.32,
          "high": 2000.53,
          "low": 1939.1,
          "close": 1961.28,
          "volume": 94656.1381,
          "close_time": 1772539199999,
          "quote_volume": 185638242.730577,
          "trades": 1183174,
          "taker_buy_base": 46385.0614,
          "taker_buy_quote": 90966582.837344
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1961.28,
          "high": 1990.07,
          "low": 1929.56,
          "close": 1969.22,
          "volume": 138896.9913,
          "close_time": 1772553599999,
          "quote_volume": 271667983.611804,
          "trades": 2349375,
          "taker_buy_base": 71551.7339,
          "taker_buy_quote": 139970041.091976
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1969.21,
          "high": 2014.12,
          "low": 1958.76,
          "close": 1986.02,
          "volume": 112467.8933,
          "close_time": 1772567999999,
          "quote_volume": 223135403.048783,
          "trades": 1957431,
          "taker_buy_base": 54607.5268,
          "taker_buy_quote": 108367085.291839
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1986.03,
          "high": 2001.63,
          "low": 1959.35,
          "close": 1982.8,
          "volume": 36173.0497,
          "close_time": 1772582399999,
          "quote_volume": 71639901.829775,
          "trades": 684551,
          "taker_buy_base": 17343.0817,
          "taker_buy_quote": 34357546.315995
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1982.81,
          "high": 1998.66,
          "low": 1945.08,
          "close": 1960.9,
          "volume": 62339.7285,
          "close_time": 1772596799999,
          "quote_volume": 122882907.065322,
          "trades": 1148999,
          "taker_buy_base": 26263.9873,
          "taker_buy_quote": 51783776.17323
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1960.89,
          "high": 2010.0,
          "low": 1950.65,
          "close": 2006.55,
          "volume": 52487.5859,
          "close_time": 1772611199999,
          "quote_volume": 103743049.744324,
          "trades": 927698,
          "taker_buy_base": 28068.1943,
          "taker_buy_quote": 55503590.323225
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 2006.55,
          "high": 2092.9,
          "low": 2000.47,
          "close": 2054.97,
          "volume": 187331.0723,
          "close_time": 1772625599999,
          "quote_volume": 385835400.740249,
          "trades": 2002114,
          "taker_buy_base": 91723.6039,
          "taker_buy_quote": 188801729.104022
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 2054.97,
          "high": 2157.67,
          "low": 2036.37,
          "close": 2150.23,
          "volume": 202994.5808,
          "close_time": 1772639999999,
          "quote_volume": 424800537.003311,
          "trades": 2502408,
          "taker_buy_base": 111709.8533,
          "taker_buy_quote": 233712204.881764
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 2150.23,
          "high": 2199.0,
          "low": 2129.13,
          "close": 2177.51,
          "volume": 171810.7114,
          "close_time": 1772654399999,
          "quote_volume": 370403557.002459,
          "trades": 2009920,
          "taker_buy_base": 86893.3848,
          "taker_buy_quote": 187374621.534398
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 2177.51,
          "high": 2179.66,
          "low": 2116.67,
          "close": 2127.28,
          "volume": 60681.1363,
          "close_time": 1772668799999,
          "quote_volume": 130325602.448391,
          "trades": 936184,
          "taker_buy_base": 23512.8323,
          "taker_buy_quote": 50537702.099133
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2127.28,
          "high": 2141.93,
          "low": 2107.5,
          "close": 2120.15,
          "volume": 54056.4032,
          "close_time": 1772683199999,
          "quote_volume": 114800645.718504,
          "trades": 920091,
          "taker_buy_base": 22385.3119,
          "taker_buy_quote": 47542861.86716
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 2120.15,
          "high": 2144.2,
          "low": 2095.71,
          "close": 2104.96,
          "volume": 54039.2126,
          "close_time": 1772697599999,
          "quote_volume": 114631178.459429,
          "trades": 774595,
          "taker_buy_base": 25680.4587,
          "taker_buy_quote": 54510789.580043
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 2104.96,
          "high": 2163.66,
          "low": 2093.63,
          "close": 2137.92,
          "volume": 70522.7353,
          "close_time": 1772711999999,
          "quote_volume": 150259156.141868,
          "trades": 1177899,
          "taker_buy_base": 37972.1559,
          "taker_buy_quote": 80918364.992775
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 2137.92,
          "high": 2142.95,
          "low": 2067.54,
          "close": 2086.96,
          "volume": 124518.7575,
          "close_time": 1772726399999,
          "quote_volume": 261920881.846947,
          "trades": 2003065,
          "taker_buy_base": 56505.5288,
          "taker_buy_quote": 118984164.242303
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 2086.95,
          "high": 2093.7,
          "low": 2054.75,
          "close": 2074.36,
          "volume": 89377.0807,
          "close_time": 1772740799999,
          "quote_volume": 185328499.794237,
          "trades": 1349986,
          "taker_buy_base": 43151.8093,
          "taker_buy_quote": 89480819.734995
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 2074.37,
          "high": 2099.36,
          "low": 2069.72,
          "close": 2072.86,
          "volume": 39643.6233,
          "close_time": 1772755199999,
          "quote_volume": 82638491.027938,
          "trades": 527929,
          "taker_buy_base": 19758.2312,
          "taker_buy_quote": 41205647.930251
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2072.86,
          "high": 2093.33,
          "low": 2061.79,
          "close": 2083.8,
          "volume": 39076.4167,
          "close_time": 1772769599999,
          "quote_volume": 81261675.216928,
          "trades": 760634,
          "taker_buy_base": 18227.0029,
          "taker_buy_quote": 37912242.283442
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 2083.81,
          "high": 2087.66,
          "low": 2058.84,
          "close": 2082.83,
          "volume": 45370.5524,
          "close_time": 1772783999999,
          "quote_volume": 94076801.427786,
          "trades": 582711,
          "taker_buy_base": 22321.8841,
          "taker_buy_quote": 46294215.148006
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 2082.83,
          "high": 2082.83,
          "low": 2045.79,
          "close": 2051.03,
          "volume": 50661.1023,
          "close_time": 1772798399999,
          "quote_volume": 104470945.185282,
          "trades": 615638,
          "taker_buy_base": 23227.7457,
          "taker_buy_quote": 47907675.435561
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 2051.03,
          "high": 2062.12,
          "low": 1966.24,
          "close": 1978.01,
          "volume": 172028.7426,
          "close_time": 1772812799999,
          "quote_volume": 345781170.709213,
          "trades": 2048928,
          "taker_buy_base": 79376.5585,
          "taker_buy_quote": 159485105.340569
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1978.0,
          "high": 1993.3,
          "low": 1955.95,
          "close": 1983.75,
          "volume": 75044.6173,
          "close_time": 1772827199999,
          "quote_volume": 148080921.45967,
          "trades": 1147614,
          "taker_buy_base": 41092.6915,
          "taker_buy_quote": 81103265.065058
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1983.75,
          "high": 1989.91,
          "low": 1969.26,
          "close": 1978.68,
          "volume": 29416.3256,
          "close_time": 1772841599999,
          "quote_volume": 58245554.632494,
          "trades": 445899,
          "taker_buy_base": 13358.0608,
          "taker_buy_quote": 26452583.798582
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1978.68,
          "high": 1996.04,
          "low": 1971.79,
          "close": 1980.21,
          "volume": 27984.3292,
          "close_time": 1772855999999,
          "quote_volume": 55455327.155212,
          "trades": 288120,
          "taker_buy_base": 14902.9642,
          "taker_buy_quote": 29534005.095558
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1980.22,
          "high": 1984.19,
          "low": 1964.34,
          "close": 1982.94,
          "volume": 40763.1763,
          "close_time": 1772870399999,
          "quote_volume": 80486314.474369,
          "trades": 333095,
          "taker_buy_base": 18884.8186,
          "taker_buy_quote": 37272487.012979
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1982.94,
          "high": 1994.98,
          "low": 1975.38,
          "close": 1988.91,
          "volume": 29519.2921,
          "close_time": 1772884799999,
          "quote_volume": 58606539.545179,
          "trades": 290395,
          "taker_buy_base": 15251.8056,
          "taker_buy_quote": 30286968.746668
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1988.92,
          "high": 1990.95,
          "low": 1970.47,
          "close": 1981.04,
          "volume": 29451.1976,
          "close_time": 1772899199999,
          "quote_volume": 58372410.839204,
          "trades": 395021,
          "taker_buy_base": 13848.329,
          "taker_buy_quote": 27453797.389442
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 1981.03,
          "high": 1983.47,
          "low": 1948.09,
          "close": 1955.2,
          "volume": 34963.6539,
          "close_time": 1772913599999,
          "quote_volume": 68758134.203555,
          "trades": 407598,
          "taker_buy_base": 14944.5199,
          "taker_buy_quote": 29412020.525222
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 1955.2,
          "high": 1974.27,
          "low": 1954.89,
          "close": 1969.59,
          "volume": 21778.1709,
          "close_time": 1772927999999,
          "quote_volume": 42850508.570201,
          "trades": 315314,
          "taker_buy_base": 11437.9559,
          "taker_buy_quote": 22507781.733245
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1969.6,
          "high": 1977.35,
          "low": 1935.73,
          "close": 1947.67,
          "volume": 52276.8743,
          "close_time": 1772942399999,
          "quote_volume": 102068212.225279,
          "trades": 439299,
          "taker_buy_base": 21790.5483,
          "taker_buy_quote": 42600846.900815
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 1947.67,
          "high": 1960.41,
          "low": 1930.0,
          "close": 1955.23,
          "volume": 53344.1715,
          "close_time": 1772956799999,
          "quote_volume": 103776368.196834,
          "trades": 399641,
          "taker_buy_base": 21284.9694,
          "taker_buy_quote": 41434842.353987
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 1955.22,
          "high": 1979.8,
          "low": 1944.85,
          "close": 1951.38,
          "volume": 70951.6493,
          "close_time": 1772971199999,
          "quote_volume": 139454229.661283,
          "trades": 435873,
          "taker_buy_base": 49746.6898,
          "taker_buy_quote": 97834000.731565
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 1951.39,
          "high": 1954.67,
          "low": 1925.06,
          "close": 1943.32,
          "volume": 83662.2406,
          "close_time": 1772985599999,
          "quote_volume": 162180246.775108,
          "trades": 1017323,
          "taker_buy_base": 32851.2625,
          "taker_buy_quote": 63721555.159141
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 1943.32,
          "high": 1970.58,
          "low": 1928.08,
          "close": 1964.91,
          "volume": 48151.6932,
          "close_time": 1772999999999,
          "quote_volume": 93686922.281703,
          "trades": 631218,
          "taker_buy_base": 25889.1999,
          "taker_buy_quote": 50454175.925251
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 1964.91,
          "high": 1971.95,
          "low": 1916.14,
          "close": 1937.1,
          "volume": 82803.1028,
          "close_time": 1773014399999,
          "quote_volume": 160269542.104175,
          "trades": 1121231,
          "taker_buy_base": 39167.2293,
          "taker_buy_quote": 75860154.891547
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1937.11,
          "high": 2006.01,
          "low": 1929.65,
          "close": 1977.48,
          "volume": 104584.2494,
          "close_time": 1773028799999,
          "quote_volume": 206262205.509796,
          "trades": 1385371,
          "taker_buy_base": 53947.1526,
          "taker_buy_quote": 106338937.830516
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 1977.48,
          "high": 2014.26,
          "low": 1963.45,
          "close": 1983.9,
          "volume": 83648.8027,
          "close_time": 1773043199999,
          "quote_volume": 166663003.908821,
          "trades": 987486,
          "taker_buy_base": 37740.944,
          "taker_buy_quote": 75172750.566246
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 1983.91,
          "high": 2022.0,
          "low": 1978.92,
          "close": 1992.2,
          "volume": 68130.8102,
          "close_time": 1773057599999,
          "quote_volume": 136154820.675658,
          "trades": 906642,
          "taker_buy_base": 36762.1881,
          "taker_buy_quote": 73497612.074043
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 1992.2,
          "high": 2032.84,
          "low": 1992.2,
          "close": 2022.63,
          "volume": 115494.5461,
          "close_time": 1773071999999,
          "quote_volume": 233043310.342539,
          "trades": 1414385,
          "taker_buy_base": 59174.4591,
          "taker_buy_quote": 119398354.387954
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 2022.64,
          "high": 2053.52,
          "low": 2005.76,
          "close": 2033.91,
          "volume": 81118.9511,
          "close_time": 1773086399999,
          "quote_volume": 164328017.553814,
          "trades": 1048222,
          "taker_buy_base": 40369.3738,
          "taker_buy_quote": 81817148.11414
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 2033.91,
          "high": 2037.3,
          "low": 1989.12,
          "close": 1992.98,
          "volume": 97848.1288,
          "close_time": 1773100799999,
          "quote_volume": 196431994.292421,
          "trades": 618475,
          "taker_buy_base": 54883.1724,
          "taker_buy_quote": 110129173.480064
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1992.97,
          "high": 2054.19,
          "low": 1991.0,
          "close": 2026.8,
          "volume": 83033.8026,
          "close_time": 1773115199999,
          "quote_volume": 168100823.473803,
          "trades": 875564,
          "taker_buy_base": 49442.2036,
          "taker_buy_quote": 100028659.845528
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 2026.8,
          "high": 2059.69,
          "low": 2026.36,
          "close": 2051.0,
          "volume": 60378.2851,
          "close_time": 1773129599999,
          "quote_volume": 123433809.973065,
          "trades": 601839,
          "taker_buy_base": 34923.4157,
          "taker_buy_quote": 71384910.111203
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 2051.0,
          "high": 2074.0,
          "low": 2051.0,
          "close": 2061.69,
          "volume": 60450.0646,
          "close_time": 1773143999999,
          "quote_volume": 124693815.717449,
          "trades": 710721,
          "taker_buy_base": 30927.5921,
          "taker_buy_quote": 63799599.68704
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 2061.7,
          "high": 2085.73,
          "low": 2008.65,
          "close": 2079.35,
          "volume": 139969.2004,
          "close_time": 1773158399999,
          "quote_volume": 286957669.762404,
          "trades": 1396918,
          "taker_buy_base": 68226.203,
          "taker_buy_quote": 139928496.238139
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 2079.34,
          "high": 2088.19,
          "low": 2027.16,
          "close": 2037.02,
          "volume": 85631.607,
          "close_time": 1773172799999,
          "quote_volume": 176311608.697251,
          "trades": 1218345,
          "taker_buy_base": 41701.9661,
          "taker_buy_quote": 85902456.048017
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 2037.02,
          "high": 2048.31,
          "low": 2018.0,
          "close": 2036.51,
          "volume": 33948.9142,
          "close_time": 1773187199999,
          "quote_volume": 69011529.402187,
          "trades": 423611,
          "taker_buy_base": 14792.3368,
          "taker_buy_quote": 30082254.751026
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2036.5,
          "high": 2041.71,
          "low": 2018.13,
          "close": 2021.17,
          "volume": 36763.3501,
          "close_time": 1773201599999,
          "quote_volume": 74616942.923996,
          "trades": 428960,
          "taker_buy_base": 13716.3536,
          "taker_buy_quote": 27852163.333194
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 2021.17,
          "high": 2041.49,
          "low": 2007.17,
          "close": 2012.54,
          "volume": 35827.9229,
          "close_time": 1773215999999,
          "quote_volume": 72454045.541105,
          "trades": 418266,
          "taker_buy_base": 15099.4562,
          "taker_buy_quote": 30557120.001819
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 2012.54,
          "high": 2033.96,
          "low": 2009.48,
          "close": 2017.8,
          "volume": 36247.0984,
          "close_time": 1773230399999,
          "quote_volume": 73252849.534438,
          "trades": 544142,
          "taker_buy_base": 15730.1261,
          "taker_buy_quote": 31797498.106234
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 2017.8,
          "high": 2082.66,
          "low": 2012.81,
          "close": 2049.73,
          "volume": 132152.8625,
          "close_time": 1773244799999,
          "quote_volume": 271059934.519922,
          "trades": 1727200,
          "taker_buy_base": 69539.3522,
          "taker_buy_quote": 142676008.731798
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 2049.75,
          "high": 2085.58,
          "low": 2046.46,
          "close": 2076.06,
          "volume": 76213.7444,
          "close_time": 1773259199999,
          "quote_volume": 157773619.096283,
          "trades": 1123299,
          "taker_buy_base": 43022.7044,
          "taker_buy_quote": 89058139.506087
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 2076.05,
          "high": 2084.53,
          "low": 2045.2,
          "close": 2051.97,
          "volume": 32856.2777,
          "close_time": 1773273599999,
          "quote_volume": 67875565.590273,
          "trades": 488419,
          "taker_buy_base": 15338.7401,
          "taker_buy_quote": 31699558.223933
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2051.97,
          "high": 2058.16,
          "low": 2017.59,
          "close": 2023.38,
          "volume": 44363.5344,
          "close_time": 1773287999999,
          "quote_volume": 90354207.141064,
          "trades": 567541,
          "taker_buy_base": 20485.5208,
          "taker_buy_quote": 41729684.271896
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 2023.39,
          "high": 2042.26,
          "low": 2019.33,
          "close": 2040.7,
          "volume": 36224.657,
          "close_time": 1773302399999,
          "quote_volume": 73539634.155194,
          "trades": 382714,
          "taker_buy_base": 20415.4535,
          "taker_buy_quote": 41464541.232187
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 2040.69,
          "high": 2076.65,
          "low": 2038.42,
          "close": 2062.83,
          "volume": 56474.7206,
          "close_time": 1773316799999,
          "quote_volume": 116219273.841379,
          "trades": 617407,
          "taker_buy_base": 27278.0252,
          "taker_buy_quote": 56148185.446184
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 2062.83,
          "high": 2095.0,
          "low": 2037.79,
          "close": 2072.33,
          "volume": 112015.805,
          "close_time": 1773331199999,
          "quote_volume": 231385465.901232,
          "trades": 1621113,
          "taker_buy_base": 61399.7714,
          "taker_buy_quote": 126855390.275403
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 2072.33,
          "high": 2078.09,
          "low": 2045.42,
          "close": 2069.59,
          "volume": 63567.8353,
          "close_time": 1773345599999,
          "quote_volume": 131074660.855654,
          "trades": 983488,
          "taker_buy_base": 32258.954,
          "taker_buy_quote": 66489943.977747
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 2069.6,
          "high": 2093.45,
          "low": 2054.99,
          "close": 2073.52,
          "volume": 87861.2609,
          "close_time": 1773359999999,
          "quote_volume": 181885010.232155,
          "trades": 585512,
          "taker_buy_base": 34857.1085,
          "taker_buy_quote": 72165082.837407
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2073.51,
          "high": 2148.8,
          "low": 2070.12,
          "close": 2118.85,
          "volume": 126779.3388,
          "close_time": 1773374399999,
          "quote_volume": 268822044.625392,
          "trades": 1212243,
          "taker_buy_base": 60051.0575,
          "taker_buy_quote": 127276877.757422
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 2118.86,
          "high": 2120.06,
          "low": 2090.0,
          "close": 2099.38,
          "volume": 45196.2617,
          "close_time": 1773388799999,
          "quote_volume": 94986259.491711,
          "trades": 494435,
          "taker_buy_base": 21301.5699,
          "taker_buy_quote": 44759625.383912
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 2099.38,
          "high": 2133.3,
          "low": 2091.45,
          "close": 2121.02,
          "volume": 66817.4737,
          "close_time": 1773403199999,
          "quote_volume": 141309346.678089,
          "trades": 777893,
          "taker_buy_base": 33950.7028,
          "taker_buy_quote": 71785490.744087
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 2121.02,
          "high": 2209.03,
          "low": 2120.52,
          "close": 2128.01,
          "volume": 234537.6685,
          "close_time": 1773417599999,
          "quote_volume": 508108528.640457,
          "trades": 2045887,
          "taker_buy_base": 125202.1468,
          "taker_buy_quote": 271191358.170972
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 2128.01,
          "high": 2143.33,
          "low": 2090.28,
          "close": 2102.48,
          "volume": 84455.4942,
          "close_time": 1773431999999,
          "quote_volume": 178480710.423847,
          "trades": 1141369,
          "taker_buy_base": 39958.1888,
          "taker_buy_quote": 84460713.036238
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 2102.48,
          "high": 2116.66,
          "low": 2078.5,
          "close": 2092.22,
          "volume": 41870.803,
          "close_time": 1773446399999,
          "quote_volume": 87696290.63409,
          "trades": 466662,
          "taker_buy_base": 19897.5493,
          "taker_buy_quote": 41670392.929897
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2092.21,
          "high": 2103.42,
          "low": 2081.39,
          "close": 2101.16,
          "volume": 31321.7837,
          "close_time": 1773460799999,
          "quote_volume": 65531005.011702,
          "trades": 346003,
          "taker_buy_base": 17646.7241,
          "taker_buy_quote": 36925332.75033
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 2101.15,
          "high": 2106.09,
          "low": 2068.28,
          "close": 2077.46,
          "volume": 38191.8421,
          "close_time": 1773475199999,
          "quote_volume": 79691588.693297,
          "trades": 365282,
          "taker_buy_base": 14637.848,
          "taker_buy_quote": 30544980.405227
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 2077.46,
          "high": 2081.64,
          "low": 2061.6,
          "close": 2073.67,
          "volume": 26861.5463,
          "close_time": 1773489599999,
          "quote_volume": 55633967.379555,
          "trades": 270467,
          "taker_buy_base": 12461.8513,
          "taker_buy_quote": 25812670.206388
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 2073.67,
          "high": 2080.65,
          "low": 2069.8,
          "close": 2074.72,
          "volume": 22427.7115,
          "close_time": 1773503999999,
          "quote_volume": 46541930.380164,
          "trades": 240791,
          "taker_buy_base": 12013.023,
          "taker_buy_quote": 24930980.834586
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 2074.72,
          "high": 2079.47,
          "low": 2069.19,
          "close": 2077.49,
          "volume": 10772.0777,
          "close_time": 1773518399999,
          "quote_volume": 22356889.032981,
          "trades": 145527,
          "taker_buy_base": 4845.9659,
          "taker_buy_quote": 10057884.045143
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 2077.5,
          "high": 2099.69,
          "low": 2076.2,
          "close": 2096.16,
          "volume": 22925.6209,
          "close_time": 1773532799999,
          "quote_volume": 47893203.342343,
          "trades": 216388,
          "taker_buy_base": 11803.9487,
          "taker_buy_quote": 24658214.283113
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2096.16,
          "high": 2107.91,
          "low": 2083.35,
          "close": 2096.15,
          "volume": 28619.3164,
          "close_time": 1773547199999,
          "quote_volume": 59975681.87585,
          "trades": 329471,
          "taker_buy_base": 15860.3479,
          "taker_buy_quote": 33242618.102798
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 2096.15,
          "high": 2115.95,
          "low": 2096.13,
          "close": 2105.64,
          "volume": 22147.2871,
          "close_time": 1773561599999,
          "quote_volume": 46672740.402873,
          "trades": 269950,
          "taker_buy_base": 10628.8902,
          "taker_buy_quote": 22403907.640273
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 2105.64,
          "high": 2123.44,
          "low": 2105.64,
          "close": 2119.63,
          "volume": 21019.7068,
          "close_time": 1773575999999,
          "quote_volume": 44501332.874549,
          "trades": 238048,
          "taker_buy_base": 12208.8901,
          "taker_buy_quote": 25850658.647711
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 2119.63,
          "high": 2119.83,
          "low": 2086.34,
          "close": 2093.79,
          "volume": 45875.4183,
          "close_time": 1773590399999,
          "quote_volume": 96174221.630036,
          "trades": 382588,
          "taker_buy_base": 19979.6209,
          "taker_buy_quote": 41870649.265222
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 2093.79,
          "high": 2117.86,
          "low": 2088.84,
          "close": 2113.49,
          "volume": 31467.5941,
          "close_time": 1773604799999,
          "quote_volume": 66224549.3549,
          "trades": 397316,
          "taker_buy_base": 16479.8334,
          "taker_buy_quote": 34676099.469283
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 2113.49,
          "high": 2202.87,
          "low": 2110.0,
          "close": 2178.3,
          "volume": 131696.615,
          "close_time": 1773619199999,
          "quote_volume": 285262715.16276,
          "trades": 1384357,
          "taker_buy_base": 70984.7921,
          "taker_buy_quote": 153716607.00872
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2178.29,
          "high": 2253.48,
          "low": 2164.73,
          "close": 2235.67,
          "volume": 133968.0991,
          "close_time": 1773633599999,
          "quote_volume": 296266200.83254,
          "trades": 1206260,
          "taker_buy_base": 70747.3061,
          "taker_buy_quote": 156271529.984124
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 2235.67,
          "high": 2288.63,
          "low": 2235.67,
          "close": 2248.95,
          "volume": 186961.7977,
          "close_time": 1773647999999,
          "quote_volume": 422820355.647294,
          "trades": 1148606,
          "taker_buy_base": 96153.2048,
          "taker_buy_quote": 217456978.187948
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 2248.95,
          "high": 2280.0,
          "low": 2234.92,
          "close": 2269.94,
          "volume": 89322.6948,
          "close_time": 1773662399999,
          "quote_volume": 201862268.639225,
          "trades": 775540,
          "taker_buy_base": 48515.6327,
          "taker_buy_quote": 109716629.794505
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 2269.94,
          "high": 2308.54,
          "low": 2255.04,
          "close": 2273.88,
          "volume": 178036.6219,
          "close_time": 1773676799999,
          "quote_volume": 406976839.619025,
          "trades": 1861435,
          "taker_buy_base": 93993.7254,
          "taker_buy_quote": 214930188.74423
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 2273.88,
          "high": 2348.06,
          "low": 2270.0,
          "close": 2330.92,
          "volume": 127675.3126,
          "close_time": 1773691199999,
          "quote_volume": 295957836.624046,
          "trades": 1319043,
          "taker_buy_base": 68793.1794,
          "taker_buy_quote": 159393541.298265
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 2330.92,
          "high": 2386.02,
          "low": 2323.68,
          "close": 2352.97,
          "volume": 129928.2495,
          "close_time": 1773705599999,
          "quote_volume": 306153653.118639,
          "trades": 1098427,
          "taker_buy_base": 67616.3476,
          "taker_buy_quote": 159334726.860487
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2352.97,
          "high": 2376.66,
          "low": 2308.03,
          "close": 2320.0,
          "volume": 159041.6195,
          "close_time": 1773719999999,
          "quote_volume": 374112299.556244,
          "trades": 1449118,
          "taker_buy_base": 81678.8024,
          "taker_buy_quote": 192301606.954584
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 2320.01,
          "high": 2337.86,
          "low": 2294.15,
          "close": 2327.7,
          "volume": 86783.2765,
          "close_time": 1773734399999,
          "quote_volume": 200813210.987124,
          "trades": 763581,
          "taker_buy_base": 42138.647,
          "taker_buy_quote": 97493076.288108
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 2327.71,
          "high": 2335.35,
          "low": 2304.0,
          "close": 2326.82,
          "volume": 59820.3103,
          "close_time": 1773748799999,
          "quote_volume": 138803427.787583,
          "trades": 734745,
          "taker_buy_base": 28499.9809,
          "taker_buy_quote": 66157016.330642
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 2326.81,
          "high": 2357.73,
          "low": 2304.27,
          "close": 2315.98,
          "volume": 105064.0596,
          "close_time": 1773763199999,
          "quote_volume": 244697393.849517,
          "trades": 1472118,
          "taker_buy_base": 50538.779,
          "taker_buy_quote": 117765622.268385
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 2315.98,
          "high": 2342.7,
          "low": 2312.44,
          "close": 2320.22,
          "volume": 50434.4264,
          "close_time": 1773777599999,
          "quote_volume": 117536308.119695,
          "trades": 782903,
          "taker_buy_base": 22928.9377,
          "taker_buy_quote": 53442626.642911
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 2320.22,
          "high": 2344.69,
          "low": 2316.78,
          "close": 2317.39,
          "volume": 32687.4093,
          "close_time": 1773791999999,
          "quote_volume": 76131367.368274,
          "trades": 394171,
          "taker_buy_base": 14351.3595,
          "taker_buy_quote": 33429735.267528
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2317.38,
          "high": 2350.0,
          "low": 2307.0,
          "close": 2340.61,
          "volume": 39754.8685,
          "close_time": 1773806399999,
          "quote_volume": 92611158.050512,
          "trades": 525080,
          "taker_buy_base": 20430.1139,
          "taker_buy_quote": 47606753.569253
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 2340.61,
          "high": 2342.0,
          "low": 2311.53,
          "close": 2317.74,
          "volume": 32757.9854,
          "close_time": 1773820799999,
          "quote_volume": 76151214.199179,
          "trades": 366796,
          "taker_buy_base": 13593.8166,
          "taker_buy_quote": 31596007.315832
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 2317.73,
          "high": 2333.62,
          "low": 2263.43,
          "close": 2269.34,
          "volume": 70784.1433,
          "close_time": 1773835199999,
          "quote_volume": 162729954.561441,
          "trades": 762820,
          "taker_buy_base": 31528.9113,
          "taker_buy_quote": 72434897.809043
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 2269.33,
          "high": 2270.5,
          "low": 2168.97,
          "close": 2187.66,
          "volume": 170394.1198,
          "close_time": 1773849599999,
          "quote_volume": 377758114.567997,
          "trades": 1948341,
          "taker_buy_base": 79174.835,
          "taker_buy_quote": 175566531.784594
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 2187.67,
          "high": 2220.0,
          "low": 2166.87,
          "close": 2185.85,
          "volume": 99070.471,
          "close_time": 1773863999999,
          "quote_volume": 217212826.956233,
          "trades": 1327834,
          "taker_buy_base": 47254.6715,
          "taker_buy_quote": 103688766.499406
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 2185.85,
          "high": 2206.88,
          "low": 2153.21,
          "close": 2203.39,
          "volume": 75279.3007,
          "close_time": 1773878399999,
          "quote_volume": 164559636.767892,
          "trades": 754066,
          "taker_buy_base": 40382.2423,
          "taker_buy_quote": 88321921.02393
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2203.39,
          "high": 2233.72,
          "low": 2187.24,
          "close": 2212.29,
          "volume": 52579.6266,
          "close_time": 1773892799999,
          "quote_volume": 116020711.247561,
          "trades": 674609,
          "taker_buy_base": 25521.1448,
          "taker_buy_quote": 56335753.479216
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 2212.29,
          "high": 2213.11,
          "low": 2143.14,
          "close": 2166.68,
          "volume": 79211.2867,
          "close_time": 1773907199999,
          "quote_volume": 172233669.797031,
          "trades": 952951,
          "taker_buy_base": 35620.2481,
          "taker_buy_quote": 77448414.224734
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 2166.68,
          "high": 2192.07,
          "low": 2158.09,
          "close": 2166.92,
          "volume": 65786.0455,
          "close_time": 1773921599999,
          "quote_volume": 143056658.122879,
          "trades": 804469,
          "taker_buy_base": 31737.74,
          "taker_buy_quote": 68983859.83955
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 2166.92,
          "high": 2167.48,
          "low": 2099.38,
          "close": 2118.81,
          "volume": 165314.3215,
          "close_time": 1773935999999,
          "quote_volume": 351437575.460591,
          "trades": 1976852,
          "taker_buy_base": 70462.9908,
          "taker_buy_quote": 149839695.389345
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 2118.81,
          "high": 2156.92,
          "low": 2104.87,
          "close": 2141.19,
          "volume": 86393.2993,
          "close_time": 1773950399999,
          "quote_volume": 183669068.411107,
          "trades": 1181258,
          "taker_buy_base": 50055.9276,
          "taker_buy_quote": 106426024.093404
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 2141.18,
          "high": 2155.62,
          "low": 2130.57,
          "close": 2137.81,
          "volume": 41507.0994,
          "close_time": 1773964799999,
          "quote_volume": 88989378.618552,
          "trades": 552021,
          "taker_buy_base": 22085.1275,
          "taker_buy_quote": 47349517.118212
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2137.82,
          "high": 2160.78,
          "low": 2132.69,
          "close": 2151.38,
          "volume": 44494.7603,
          "close_time": 1773979199999,
          "quote_volume": 95582855.132636,
          "trades": 621009,
          "taker_buy_base": 25150.3822,
          "taker_buy_quote": 54041179.030152
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 2151.38,
          "high": 2159.24,
          "low": 2121.25,
          "close": 2150.54,
          "volume": 43279.9495,
          "close_time": 1773993599999,
          "quote_volume": 92708311.616372,
          "trades": 574468,
          "taker_buy_base": 23004.6609,
          "taker_buy_quote": 49278199.243365
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 2150.53,
          "high": 2176.84,
          "low": 2131.56,
          "close": 2141.5,
          "volume": 61690.4049,
          "close_time": 1774007999999,
          "quote_volume": 132808271.126978,
          "trades": 842145,
          "taker_buy_base": 32509.974,
          "taker_buy_quote": 70031113.833613
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 2141.49,
          "high": 2152.74,
          "low": 2116.88,
          "close": 2134.01,
          "volume": 68483.295,
          "close_time": 1774022399999,
          "quote_volume": 146124884.706072,
          "trades": 1320553,
          "taker_buy_base": 36941.5194,
          "taker_buy_quote": 78840288.919625
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 2134.0,
          "high": 2144.76,
          "low": 2117.41,
          "close": 2132.91,
          "volume": 45009.742,
          "close_time": 1774036799999,
          "quote_volume": 95856620.222777,
          "trades": 754341,
          "taker_buy_base": 23315.0888,
          "taker_buy_quote": 49663997.32335
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 2132.91,
          "high": 2168.0,
          "low": 2123.96,
          "close": 2146.22,
          "volume": 37198.0261,
          "close_time": 1774051199999,
          "quote_volume": 79914585.325819,
          "trades": 482856,
          "taker_buy_base": 21278.5187,
          "taker_buy_quote": 45707408.246805
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2146.21,
          "high": 2159.87,
          "low": 2144.24,
          "close": 2153.6,
          "volume": 15716.7385,
          "close_time": 1774065599999,
          "quote_volume": 33816406.227969,
          "trades": 249850,
          "taker_buy_base": 7924.7318,
          "taker_buy_quote": 17053878.225562
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 2153.59,
          "high": 2161.34,
          "low": 2150.36,
          "close": 2155.67,
          "volume": 16494.1831,
          "close_time": 1774079999999,
          "quote_volume": 35552238.82124,
          "trades": 168368,
          "taker_buy_base": 9032.9026,
          "taker_buy_quote": 19471778.02831
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 2155.67,
          "high": 2159.52,
          "low": 2149.57,
          "close": 2157.37,
          "volume": 12040.1339,
          "close_time": 1774094399999,
          "quote_volume": 25951770.637193,
          "trades": 145347,
          "taker_buy_base": 6054.7861,
          "taker_buy_quote": 13051843.353516
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 2157.37,
          "high": 2168.27,
          "low": 2146.45,
          "close": 2155.12,
          "volume": 19951.1534,
          "close_time": 1774108799999,
          "quote_volume": 43032723.42814,
          "trades": 225123,
          "taker_buy_base": 10428.039,
          "taker_buy_quote": 22497135.888103
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 2155.13,
          "high": 2155.64,
          "low": 2142.01,
          "close": 2152.16,
          "volume": 13965.6408,
          "close_time": 1774123199999,
          "quote_volume": 30028620.845875,
          "trades": 164448,
          "taker_buy_base": 7229.3162,
          "taker_buy_quote": 15546150.132981
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 2152.17,
          "high": 2157.0,
          "low": 2070.78,
          "close": 2084.87,
          "volume": 54391.6149,
          "close_time": 1774137599999,
          "quote_volume": 114762850.756486,
          "trades": 422327,
          "taker_buy_base": 22579.8055,
          "taker_buy_quote": 47603848.606413
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2084.86,
          "high": 2127.21,
          "low": 2050.12,
          "close": 2113.83,
          "volume": 109521.6483,
          "close_time": 1774151999999,
          "quote_volume": 228415855.850761,
          "trades": 1047345,
          "taker_buy_base": 53881.5387,
          "taker_buy_quote": 112461590.695182
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 2113.83,
          "high": 2122.94,
          "low": 2092.35,
          "close": 2093.38,
          "volume": 32643.6328,
          "close_time": 1774166399999,
          "quote_volume": 68932197.312159,
          "trades": 374424,
          "taker_buy_base": 16240.0908,
          "taker_buy_quote": 34313074.387785
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 2093.4,
          "high": 2096.82,
          "low": 2066.97,
          "close": 2069.98,
          "volume": 43062.5355,
          "close_time": 1774180799999,
          "quote_volume": 89668874.317822,
          "trades": 550629,
          "taker_buy_base": 19947.5691,
          "taker_buy_quote": 41536825.403929
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 2069.97,
          "high": 2092.63,
          "low": 2068.37,
          "close": 2083.1,
          "volume": 34314.2881,
          "close_time": 1774195199999,
          "quote_volume": 71400216.483636,
          "trades": 422707,
          "taker_buy_base": 19232.9908,
          "taker_buy_quote": 40025293.902013
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 2083.1,
          "high": 2084.45,
          "low": 2054.35,
          "close": 2063.21,
          "volume": 27972.3686,
          "close_time": 1774209599999,
          "quote_volume": 57908974.258199,
          "trades": 344179,
          "taker_buy_base": 13024.1268,
          "taker_buy_quote": 26977376.171383
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 2063.22,
          "high": 2074.16,
          "low": 2026.0,
          "close": 2053.89,
          "volume": 65556.0839,
          "close_time": 1774223999999,
          "quote_volume": 134358658.436217,
          "trades": 838573,
          "taker_buy_base": 32019.3894,
          "taker_buy_quote": 65627724.165386
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2053.9,
          "high": 2072.33,
          "low": 2035.69,
          "close": 2052.54,
          "volume": 46093.4891,
          "close_time": 1774238399999,
          "quote_volume": 94678372.140468,
          "trades": 748697,
          "taker_buy_base": 24040.703,
          "taker_buy_quote": 49398319.719979
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 2052.53,
          "high": 2072.11,
          "low": 2023.04,
          "close": 2044.72,
          "volume": 57516.0292,
          "close_time": 1774252799999,
          "quote_volume": 117750665.023911,
          "trades": 706585,
          "taker_buy_base": 29331.9022,
          "taker_buy_quote": 60057641.430284
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 2044.73,
          "high": 2198.57,
          "low": 2028.2,
          "close": 2134.78,
          "volume": 192147.2097,
          "close_time": 1774267199999,
          "quote_volume": 410479442.093017,
          "trades": 1838949,
          "taker_buy_base": 97179.9729,
          "taker_buy_quote": 207479899.603348
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 2134.78,
          "high": 2192.44,
          "low": 2107.43,
          "close": 2128.45,
          "volume": 199243.9292,
          "close_time": 1774281599999,
          "quote_volume": 429362031.357455,
          "trades": 2328207,
          "taker_buy_base": 99420.8158,
          "taker_buy_quote": 214368809.477073
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 2128.46,
          "high": 2178.74,
          "low": 2117.77,
          "close": 2154.46,
          "volume": 93011.0763,
          "close_time": 1774295999999,
          "quote_volume": 199562741.30987,
          "trades": 1297298,
          "taker_buy_base": 47592.97,
          "taker_buy_quote": 102180033.134443
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 2154.45,
          "high": 2166.81,
          "low": 2140.71,
          "close": 2152.03,
          "volume": 26496.7034,
          "close_time": 1774310399999,
          "quote_volume": 57066551.091778,
          "trades": 429932,
          "taker_buy_base": 12673.6225,
          "taker_buy_quote": 27297330.335614
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2152.03,
          "high": 2156.22,
          "low": 2124.26,
          "close": 2141.59,
          "volume": 43067.6466,
          "close_time": 1774324799999,
          "quote_volume": 92128317.392136,
          "trades": 694154,
          "taker_buy_base": 19586.5683,
          "taker_buy_quote": 41906643.585966
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 2141.59,
          "high": 2170.65,
          "low": 2128.84,
          "close": 2165.61,
          "volume": 46075.0579,
          "close_time": 1774339199999,
          "quote_volume": 98986253.46928,
          "trades": 612079,
          "taker_buy_base": 22749.7766,
          "taker_buy_quote": 48874293.288199
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 2165.61,
          "high": 2175.16,
          "low": 2147.36,
          "close": 2165.9,
          "volume": 40140.7495,
          "close_time": 1774353599999,
          "quote_volume": 86731932.580149,
          "trades": 551067,
          "taker_buy_base": 19705.8517,
          "taker_buy_quote": 42587001.313541
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 2165.89,
          "high": 2170.52,
          "low": 2120.0,
          "close": 2135.15,
          "volume": 80333.0075,
          "close_time": 1774367999999,
          "quote_volume": 171997627.217012,
          "trades": 1318506,
          "taker_buy_base": 37575.6291,
          "taker_buy_quote": 80461280.57486
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 2135.15,
          "high": 2140.57,
          "low": 2103.02,
          "close": 2116.87,
          "volume": 59554.7786,
          "close_time": 1774382399999,
          "quote_volume": 126191368.746598,
          "trades": 818011,
          "taker_buy_base": 27742.4772,
          "taker_buy_quote": 58789229.371326
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 2116.86,
          "high": 2163.7,
          "low": 2115.63,
          "close": 2156.23,
          "volume": 47532.2327,
          "close_time": 1774396799999,
          "quote_volume": 102070147.405215,
          "trades": 639276,
          "taker_buy_base": 24943.8646,
          "taker_buy_quote": 53560978.908859
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2156.22,
          "high": 2168.63,
          "low": 2146.35,
          "close": 2158.54,
          "volume": 35228.5599,
          "close_time": 1774411199999,
          "quote_volume": 76044149.684371,
          "trades": 445917,
          "taker_buy_base": 19058.7974,
          "taker_buy_quote": 41150689.602906
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 2158.53,
          "high": 2179.73,
          "low": 2156.83,
          "close": 2164.57,
          "volume": 38937.4198,
          "close_time": 1774425599999,
          "quote_volume": 84467019.020957,
          "trades": 366518,
          "taker_buy_base": 18305.0734,
          "taker_buy_quote": 39713309.777505
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 2164.57,
          "high": 2199.02,
          "low": 2164.57,
          "close": 2186.41,
          "volume": 56767.0182,
          "close_time": 1774439999999,
          "quote_volume": 124050456.916827,
          "trades": 562300,
          "taker_buy_base": 31355.7972,
          "taker_buy_quote": 68534860.023349
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 2186.41,
          "high": 2198.16,
          "low": 2147.67,
          "close": 2162.56,
          "volume": 76609.8458,
          "close_time": 1774454399999,
          "quote_volume": 166719272.986841,
          "trades": 1144526,
          "taker_buy_base": 35250.9243,
          "taker_buy_quote": 76747398.17651
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 2162.56,
          "high": 2186.85,
          "low": 2155.93,
          "close": 2172.69,
          "volume": 46113.5072,
          "close_time": 1774468799999,
          "quote_volume": 100036436.796243,
          "trades": 684308,
          "taker_buy_base": 25113.4162,
          "taker_buy_quote": 54481894.776159
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 2172.68,
          "high": 2183.5,
          "low": 2159.42,
          "close": 2169.02,
          "volume": 21985.1746,
          "close_time": 1774483199999,
          "quote_volume": 47701345.762507,
          "trades": 288552,
          "taker_buy_base": 9919.4762,
          "taker_buy_quote": 21530924.129843
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2169.02,
          "high": 2172.19,
          "low": 2144.05,
          "close": 2153.21,
          "volume": 29526.6584,
          "close_time": 1774497599999,
          "quote_volume": 63720468.237671,
          "trades": 384632,
          "taker_buy_base": 12847.017,
          "taker_buy_quote": 27721111.980467
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 2153.22,
          "high": 2154.58,
          "low": 2112.17,
          "close": 2123.64,
          "volume": 49214.7706,
          "close_time": 1774511999999,
          "quote_volume": 104698777.991305,
          "trades": 511552,
          "taker_buy_base": 20993.7249,
          "taker_buy_quote": 44654198.333325
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 2123.64,
          "high": 2126.89,
          "low": 2062.94,
          "close": 2068.44,
          "volume": 76476.7034,
          "close_time": 1774526399999,
          "quote_volume": 159613590.573243,
          "trades": 720255,
          "taker_buy_base": 38750.1748,
          "taker_buy_quote": 80857531.645111
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 2068.45,
          "high": 2093.79,
          "low": 2052.01,
          "close": 2070.4,
          "volume": 74259.0218,
          "close_time": 1774540799999,
          "quote_volume": 154004813.047253,
          "trades": 1003702,
          "taker_buy_base": 40040.7204,
          "taker_buy_quote": 83049937.8709
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 2070.4,
          "high": 2070.95,
          "low": 2034.54,
          "close": 2049.12,
          "volume": 65545.1975,
          "close_time": 1774555199999,
          "quote_volume": 134554041.480356,
          "trades": 714822,
          "taker_buy_base": 36633.6285,
          "taker_buy_quote": 75189623.2915
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 2049.11,
          "high": 2080.42,
          "low": 2046.54,
          "close": 2060.43,
          "volume": 42988.2721,
          "close_time": 1774569599999,
          "quote_volume": 88905069.641106,
          "trades": 555784,
          "taker_buy_base": 22322.9478,
          "taker_buy_quote": 46174353.032076
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2060.43,
          "high": 2077.19,
          "low": 2056.8,
          "close": 2061.48,
          "volume": 22743.3242,
          "close_time": 1774583999999,
          "quote_volume": 46998194.308136,
          "trades": 366108,
          "taker_buy_base": 11254.6101,
          "taker_buy_quote": 23258058.902248
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 2061.49,
          "high": 2072.36,
          "low": 2043.49,
          "close": 2066.23,
          "volume": 52118.1988,
          "close_time": 1774598399999,
          "quote_volume": 107490340.674764,
          "trades": 437181,
          "taker_buy_base": 30748.2272,
          "taker_buy_quote": 63449521.761794
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 2066.24,
          "high": 2069.6,
          "low": 1983.02,
          "close": 1991.8,
          "volume": 119274.8749,
          "close_time": 1774612799999,
          "quote_volume": 240658675.783707,
          "trades": 991776,
          "taker_buy_base": 56817.3758,
          "taker_buy_quote": 114888861.251963
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 1991.8,
          "high": 2010.45,
          "low": 1970.93,
          "close": 1991.32,
          "volume": 108873.3737,
          "close_time": 1774627199999,
          "quote_volume": 216470642.556902,
          "trades": 1084346,
          "taker_buy_base": 54435.9026,
          "taker_buy_quote": 108271171.817695
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 1991.32,
          "high": 1997.73,
          "low": 1974.48,
          "close": 1991.71,
          "volume": 70350.7315,
          "close_time": 1774641599999,
          "quote_volume": 139733234.223933,
          "trades": 742004,
          "taker_buy_base": 43001.6748,
          "taker_buy_quote": 85423126.819481
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 1991.7,
          "high": 1996.31,
          "low": 1980.0,
          "close": 1992.75,
          "volume": 21513.0217,
          "close_time": 1774655999999,
          "quote_volume": 42757541.459698,
          "trades": 287822,
          "taker_buy_base": 9793.4893,
          "taker_buy_quote": 19463818.43829
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1992.76,
          "high": 1995.16,
          "low": 1983.17,
          "close": 1989.19,
          "volume": 17995.8198,
          "close_time": 1774670399999,
          "quote_volume": 35791224.936442,
          "trades": 211494,
          "taker_buy_base": 11291.4418,
          "taker_buy_quote": 22454292.868214
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 1989.19,
          "high": 2008.35,
          "low": 1987.3,
          "close": 2007.07,
          "volume": 18318.467,
          "close_time": 1774684799999,
          "quote_volume": 36621392.511544,
          "trades": 171265,
          "taker_buy_base": 11791.2585,
          "taker_buy_quote": 23571002.787096
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 2007.07,
          "high": 2008.34,
          "low": 1992.77,
          "close": 1997.64,
          "volume": 18237.6229,
          "close_time": 1774699199999,
          "quote_volume": 36459198.583702,
          "trades": 164289,
          "taker_buy_base": 9350.0316,
          "taker_buy_quote": 18691203.311242
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 1997.64,
          "high": 2047.45,
          "low": 1992.25,
          "close": 2026.84,
          "volume": 65210.0923,
          "close_time": 1774713599999,
          "quote_volume": 131853578.339466,
          "trades": 553972,
          "taker_buy_base": 37127.9936,
          "taker_buy_quote": 75080977.74167
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 2026.84,
          "high": 2030.23,
          "low": 2016.5,
          "close": 2020.56,
          "volume": 12710.5504,
          "close_time": 1774727999999,
          "quote_volume": 25717308.31523,
          "trades": 196711,
          "taker_buy_base": 6803.9852,
          "taker_buy_quote": 13769030.237222
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 2020.57,
          "high": 2026.48,
          "low": 1989.64,
          "close": 1994.74,
          "volume": 22359.2531,
          "close_time": 1774742399999,
          "quote_volume": 44885349.460945,
          "trades": 272079,
          "taker_buy_base": 10014.2083,
          "taker_buy_quote": 20106640.538966
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1994.74,
          "high": 2019.65,
          "low": 1991.52,
          "close": 2011.1,
          "volume": 16613.2608,
          "close_time": 1774756799999,
          "quote_volume": 33307877.247281,
          "trades": 269628,
          "taker_buy_base": 8962.7683,
          "taker_buy_quote": 17973188.984817
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 2011.1,
          "high": 2012.72,
          "low": 1997.67,
          "close": 2006.14,
          "volume": 12828.4597,
          "close_time": 1774771199999,
          "quote_volume": 25713523.248038,
          "trades": 212112,
          "taker_buy_base": 6454.219,
          "taker_buy_quote": 12936903.678344
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 2006.14,
          "high": 2008.16,
          "low": 1991.9,
          "close": 2003.78,
          "volume": 15067.8231,
          "close_time": 1774785599999,
          "quote_volume": 30145067.756505,
          "trades": 217382,
          "taker_buy_base": 7770.1869,
          "taker_buy_quote": 15544338.899606
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 2003.78,
          "high": 2004.9,
          "low": 1983.56,
          "close": 1992.97,
          "volume": 25232.6686,
          "close_time": 1774799999999,
          "quote_volume": 50287494.00792,
          "trades": 323082,
          "taker_buy_base": 12494.1096,
          "taker_buy_quote": 24904577.698948
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 1992.98,
          "high": 2003.61,
          "low": 1987.6,
          "close": 1995.89,
          "volume": 16964.0358,
          "close_time": 1774814399999,
          "quote_volume": 33867242.296662,
          "trades": 243267,
          "taker_buy_base": 9104.8342,
          "taker_buy_quote": 18176391.858909
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 1995.89,
          "high": 2009.48,
          "low": 1938.82,
          "close": 1984.64,
          "volume": 80020.4902,
          "close_time": 1774828799999,
          "quote_volume": 157928449.473424,
          "trades": 784337,
          "taker_buy_base": 42911.1258,
          "taker_buy_quote": 84709843.736355
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1984.65,
          "high": 2043.5,
          "low": 1980.28,
          "close": 2035.88,
          "volume": 70029.5862,
          "close_time": 1774843199999,
          "quote_volume": 141231031.136314,
          "trades": 878125,
          "taker_buy_base": 40394.3583,
          "taker_buy_quote": 81475353.16465
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 2035.88,
          "high": 2068.28,
          "low": 2035.88,
          "close": 2059.58,
          "volume": 52260.9134,
          "close_time": 1774857599999,
          "quote_volume": 107181176.510171,
          "trades": 471916,
          "taker_buy_base": 26790.4581,
          "taker_buy_quote": 54953790.902811
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 2059.58,
          "high": 2081.65,
          "low": 2048.14,
          "close": 2071.28,
          "volume": 50627.4687,
          "close_time": 1774871999999,
          "quote_volume": 104493336.267903,
          "trades": 511099,
          "taker_buy_base": 26082.8482,
          "taker_buy_quote": 53842364.7018
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 2071.29,
          "high": 2085.0,
          "low": 2044.25,
          "close": 2074.53,
          "volume": 70195.1822,
          "close_time": 1774886399999,
          "quote_volume": 145075944.027178,
          "trades": 896727,
          "taker_buy_base": 34370.631,
          "taker_buy_quote": 71077753.36719
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 2074.53,
          "high": 2074.99,
          "low": 2013.33,
          "close": 2023.7,
          "volume": 60238.4065,
          "close_time": 1774900799999,
          "quote_volume": 122980559.107391,
          "trades": 696460,
          "taker_buy_base": 28407.01,
          "taker_buy_quote": 57966084.506246
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 2023.7,
          "high": 2049.1,
          "low": 2013.92,
          "close": 2026.48,
          "volume": 34952.8774,
          "close_time": 1774915199999,
          "quote_volume": 71004318.0335,
          "trades": 432219,
          "taker_buy_base": 18016.9055,
          "taker_buy_quote": 36608895.648112
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2026.48,
          "high": 2092.34,
          "low": 2016.29,
          "close": 2066.71,
          "volume": 66502.1402,
          "close_time": 1774929599999,
          "quote_volume": 137267281.994318,
          "trades": 794282,
          "taker_buy_base": 38491.9457,
          "taker_buy_quote": 79399309.449492
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 2066.71,
          "high": 2072.24,
          "low": 2042.31,
          "close": 2055.97,
          "volume": 34849.5818,
          "close_time": 1774943999999,
          "quote_volume": 71746428.292049,
          "trades": 394201,
          "taker_buy_base": 15338.0346,
          "taker_buy_quote": 31577622.637555
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 2055.98,
          "high": 2059.2,
          "low": 2012.64,
          "close": 2041.2,
          "volume": 62779.5377,
          "close_time": 1774958399999,
          "quote_volume": 127661095.928296,
          "trades": 723301,
          "taker_buy_base": 28576.8881,
          "taker_buy_quote": 58120125.672165
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 2041.21,
          "high": 2092.0,
          "low": 2035.02,
          "close": 2054.85,
          "volume": 95949.4482,
          "close_time": 1774972799999,
          "quote_volume": 198088477.793317,
          "trades": 1255153,
          "taker_buy_base": 47054.4754,
          "taker_buy_quote": 97172098.158028
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 2054.85,
          "high": 2124.03,
          "low": 2054.29,
          "close": 2096.54,
          "volume": 126072.2648,
          "close_time": 1774987199999,
          "quote_volume": 264530378.292531,
          "trades": 1392942,
          "taker_buy_base": 69802.0612,
          "taker_buy_quote": 146430164.079532
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 2096.54,
          "high": 2111.01,
          "low": 2088.35,
          "close": 2105.43,
          "volume": 35744.9296,
          "close_time": 1775001599999,
          "quote_volume": 75093557.905683,
          "trades": 453917,
          "taker_buy_base": 19115.7236,
          "taker_buy_quote": 40167214.130199
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2105.43,
          "high": 2117.79,
          "low": 2082.08,
          "close": 2102.91,
          "volume": 37975.9983,
          "close_time": 1775015999999,
          "quote_volume": 79727903.507911,
          "trades": 560193,
          "taker_buy_base": 19021.4692,
          "taker_buy_quote": 39948694.214395
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 2102.91,
          "high": 2158.0,
          "low": 2100.35,
          "close": 2131.0,
          "volume": 78179.0218,
          "close_time": 1775030399999,
          "quote_volume": 166912950.682528,
          "trades": 739316,
          "taker_buy_base": 39769.4029,
          "taker_buy_quote": 84889425.695677
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 2131.0,
          "high": 2142.93,
          "low": 2125.0,
          "close": 2135.32,
          "volume": 46234.2524,
          "close_time": 1775044799999,
          "quote_volume": 98660192.47447,
          "trades": 499154,
          "taker_buy_base": 20284.6413,
          "taker_buy_quote": 43289026.46801
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 2135.32,
          "high": 2152.0,
          "low": 2108.72,
          "close": 2135.04,
          "volume": 77261.013,
          "close_time": 1775059199999,
          "quote_volume": 164265811.383766,
          "trades": 1072590,
          "taker_buy_base": 38632.017,
          "taker_buy_quote": 82139146.919954
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 2135.04,
          "high": 2167.85,
          "low": 2123.58,
          "close": 2141.43,
          "volume": 74639.0666,
          "close_time": 1775073599999,
          "quote_volume": 159868636.58856,
          "trades": 824421,
          "taker_buy_base": 40493.0074,
          "taker_buy_quote": 86738808.864171
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 2141.43,
          "high": 2165.42,
          "low": 2130.7,
          "close": 2140.35,
          "volume": 84938.0258,
          "close_time": 1775087999999,
          "quote_volume": 182581765.241536,
          "trades": 515859,
          "taker_buy_base": 45520.5736,
          "taker_buy_quote": 97875740.550352
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2140.35,
          "high": 2159.37,
          "low": 2046.48,
          "close": 2056.33,
          "volume": 108784.5193,
          "close_time": 1775102399999,
          "quote_volume": 228689806.397036,
          "trades": 1358682,
          "taker_buy_base": 49092.0179,
          "taker_buy_quote": 103249435.352421
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 2056.33,
          "high": 2058.45,
          "low": 2038.63,
          "close": 2056.09,
          "volume": 45874.1458,
          "close_time": 1775116799999,
          "quote_volume": 93993202.52015,
          "trades": 531932,
          "taker_buy_base": 19912.8457,
          "taker_buy_quote": 40809640.682133
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 2056.09,
          "high": 2056.09,
          "low": 2024.73,
          "close": 2033.01,
          "volume": 34776.9717,
          "close_time": 1775131199999,
          "quote_volume": 70983430.849651,
          "trades": 424333,
          "taker_buy_base": 16404.426,
          "taker_buy_quote": 33494962.643469
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 2033.02,
          "high": 2072.22,
          "low": 2017.04,
          "close": 2059.6,
          "volume": 88821.5481,
          "close_time": 1775145599999,
          "quote_volume": 181530276.572359,
          "trades": 1256262,
          "taker_buy_base": 44130.783,
          "taker_buy_quote": 90206802.874458
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 2059.59,
          "high": 2077.64,
          "low": 2043.65,
          "close": 2065.34,
          "volume": 44924.9508,
          "close_time": 1775159999999,
          "quote_volume": 92488495.119993,
          "trades": 572872,
          "taker_buy_base": 20921.5722,
          "taker_buy_quote": 43087559.814285
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 2065.35,
          "high": 2074.16,
          "low": 2053.54,
          "close": 2057.17,
          "volume": 23690.6966,
          "close_time": 1775174399999,
          "quote_volume": 48863313.206555,
          "trades": 318842,
          "taker_buy_base": 10685.2254,
          "taker_buy_quote": 22045334.216366
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2057.18,
          "high": 2062.49,
          "low": 2040.66,
          "close": 2054.23,
          "volume": 27862.5809,
          "close_time": 1775188799999,
          "quote_volume": 57141977.70546,
          "trades": 373054,
          "taker_buy_base": 13171.3996,
          "taker_buy_quote": 27008447.732233
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 2054.22,
          "high": 2075.17,
          "low": 2047.35,
          "close": 2065.85,
          "volume": 24471.2575,
          "close_time": 1775203199999,
          "quote_volume": 50433103.897053,
          "trades": 334496,
          "taker_buy_base": 12432.1323,
          "taker_buy_quote": 25619959.378723
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 2065.84,
          "high": 2072.0,
          "low": 2053.46,
          "close": 2062.64,
          "volume": 21397.6282,
          "close_time": 1775217599999,
          "quote_volume": 44118886.939554,
          "trades": 241585,
          "taker_buy_base": 10269.3862,
          "taker_buy_quote": 21175499.939048
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 2062.64,
          "high": 2081.76,
          "low": 2041.65,
          "close": 2051.26,
          "volume": 34731.975,
          "close_time": 1775231999999,
          "quote_volume": 71370851.825276,
          "trades": 443503,
          "taker_buy_base": 17396.9258,
          "taker_buy_quote": 35760698.435812
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 2051.26,
          "high": 2056.54,
          "low": 2043.78,
          "close": 2052.68,
          "volume": 12701.8429,
          "close_time": 1775246399999,
          "quote_volume": 26052502.884593,
          "trades": 192989,
          "taker_buy_base": 6178.2654,
          "taker_buy_quote": 12673765.760793
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 2052.69,
          "high": 2060.92,
          "low": 2049.23,
          "close": 2053.83,
          "volume": 15101.3548,
          "close_time": 1775260799999,
          "quote_volume": 31023238.860905,
          "trades": 155968,
          "taker_buy_base": 5401.6923,
          "taker_buy_quote": 11100668.005721
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2053.83,
          "high": 2053.86,
          "low": 2047.92,
          "close": 2050.05,
          "volume": 7032.7972,
          "close_time": 1775275199999,
          "quote_volume": 14423778.790091,
          "trades": 163579,
          "taker_buy_base": 3592.931,
          "taker_buy_quote": 7368950.46035
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 2050.05,
          "high": 2058.0,
          "low": 2048.41,
          "close": 2053.82,
          "volume": 9175.3802,
          "close_time": 1775289599999,
          "quote_volume": 18841840.817355,
          "trades": 170511,
          "taker_buy_base": 4734.5579,
          "taker_buy_quote": 9722556.239441
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 2053.82,
          "high": 2055.44,
          "low": 2047.89,
          "close": 2051.84,
          "volume": 11621.7432,
          "close_time": 1775303999999,
          "quote_volume": 23844217.285682,
          "trades": 167289,
          "taker_buy_base": 5203.2326,
          "taker_buy_quote": 10675658.439557
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 2051.84,
          "high": 2062.02,
          "low": 2044.63,
          "close": 2056.29,
          "volume": 21445.1645,
          "close_time": 1775318399999,
          "quote_volume": 44023531.426161,
          "trades": 261955,
          "taker_buy_base": 9520.8918,
          "taker_buy_quote": 19550260.889994
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 2056.29,
          "high": 2084.0,
          "low": 2053.07,
          "close": 2064.71,
          "volume": 25517.2179,
          "close_time": 1775332799999,
          "quote_volume": 52724395.460352,
          "trades": 292634,
          "taker_buy_base": 13766.8476,
          "taker_buy_quote": 28447555.548372
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 2064.71,
          "high": 2072.15,
          "low": 2059.6,
          "close": 2065.52,
          "volume": 11712.1376,
          "close_time": 1775347199999,
          "quote_volume": 24196570.217143,
          "trades": 190054,
          "taker_buy_base": 5971.1964,
          "taker_buy_quote": 12335449.231948
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2065.51,
          "high": 2065.63,
          "low": 2054.15,
          "close": 2056.64,
          "volume": 8367.2542,
          "close_time": 1775361599999,
          "quote_volume": 17230590.537996,
          "trades": 153206,
          "taker_buy_base": 3706.1037,
          "taker_buy_quote": 7632999.497835
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 2056.64,
          "high": 2058.09,
          "low": 2027.75,
          "close": 2037.29,
          "volume": 20196.3802,
          "close_time": 1775375999999,
          "quote_volume": 41230067.042119,
          "trades": 297181,
          "taker_buy_base": 8411.1676,
          "taker_buy_quote": 17160461.191648
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 2037.29,
          "high": 2052.53,
          "low": 2035.91,
          "close": 2042.32,
          "volume": 8916.0507,
          "close_time": 1775390399999,
          "quote_volume": 18218049.005971,
          "trades": 202356,
          "taker_buy_base": 4562.0616,
          "taker_buy_quote": 9323007.475194
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 2042.31,
          "high": 2069.89,
          "low": 2021.5,
          "close": 2053.85,
          "volume": 37354.6547,
          "close_time": 1775404799999,
          "quote_volume": 76328023.133075,
          "trades": 576523,
          "taker_buy_base": 19491.1351,
          "taker_buy_quote": 39836565.257521
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 2053.85,
          "high": 2069.95,
          "low": 2048.69,
          "close": 2062.37,
          "volume": 21390.3714,
          "close_time": 1775419199999,
          "quote_volume": 44059941.788737,
          "trades": 401357,
          "taker_buy_base": 11201.921,
          "taker_buy_quote": 23079357.876081
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 2062.38,
          "high": 2123.49,
          "low": 2050.0,
          "close": 2110.17,
          "volume": 61128.6087,
          "close_time": 1775433599999,
          "quote_volume": 127660752.804448,
          "trades": 874242,
          "taker_buy_base": 30991.1084,
          "taker_buy_quote": 64722424.2468
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2110.17,
          "high": 2147.24,
          "low": 2110.17,
          "close": 2129.35,
          "volume": 65862.4144,
          "close_time": 1775447999999,
          "quote_volume": 140114580.485285,
          "trades": 993102,
          "taker_buy_base": 34410.4865,
          "taker_buy_quote": 73213893.399359
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 2129.35,
          "high": 2141.0,
          "low": 2120.04,
          "close": 2134.9,
          "volume": 40132.1583,
          "close_time": 1775462399999,
          "quote_volume": 85496720.285631,
          "trades": 568253,
          "taker_buy_base": 22085.3363,
          "taker_buy_quote": 47055393.115346
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 2134.91,
          "high": 2174.79,
          "low": 2133.42,
          "close": 2151.53,
          "volume": 64975.0888,
          "close_time": 1775476799999,
          "quote_volume": 139879765.803043,
          "trades": 807958,
          "taker_buy_base": 34230.9346,
          "taker_buy_quote": 73684425.789856
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 2151.53,
          "high": 2169.6,
          "low": 2137.76,
          "close": 2164.65,
          "volume": 75911.3132,
          "close_time": 1775491199999,
          "quote_volume": 163404692.834073,
          "trades": 1308526,
          "taker_buy_base": 39683.5305,
          "taker_buy_quote": 85450758.52399
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 2164.65,
          "high": 2168.72,
          "low": 2123.6,
          "close": 2144.25,
          "volume": 56698.6975,
          "close_time": 1775505599999,
          "quote_volume": 121510455.662051,
          "trades": 918441,
          "taker_buy_base": 24780.0495,
          "taker_buy_quote": 53079573.158079
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 2144.25,
          "high": 2155.06,
          "low": 2087.5,
          "close": 2107.16,
          "volume": 52474.6172,
          "close_time": 1775519999999,
          "quote_volume": 110985022.60129,
          "trades": 734086,
          "taker_buy_base": 25224.1719,
          "taker_buy_quote": 53329618.244552
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2107.16,
          "high": 2120.14,
          "low": 2093.64,
          "close": 2108.37,
          "volume": 34808.2346,
          "close_time": 1775534399999,
          "quote_volume": 73406107.762564,
          "trades": 750469,
          "taker_buy_base": 16617.1226,
          "taker_buy_quote": 35045780.45618
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 2108.37,
          "high": 2119.21,
          "low": 2096.69,
          "close": 2104.04,
          "volume": 24073.3793,
          "close_time": 1775548799999,
          "quote_volume": 50676334.851655,
          "trades": 349115,
          "taker_buy_base": 11524.0416,
          "taker_buy_quote": 24269896.030755
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 2104.03,
          "high": 2133.83,
          "low": 2082.35,
          "close": 2089.58,
          "volume": 52681.4772,
          "close_time": 1775563199999,
          "quote_volume": 111004023.26421,
          "trades": 599211,
          "taker_buy_base": 27039.714,
          "taker_buy_quote": 56972394.856639
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 2089.58,
          "high": 2093.17,
          "low": 2060.24,
          "close": 2080.06,
          "volume": 76548.9624,
          "close_time": 1775577599999,
          "quote_volume": 158951471.575082,
          "trades": 934462,
          "taker_buy_base": 38829.092,
          "taker_buy_quote": 80626048.144747
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 2080.07,
          "high": 2116.65,
          "low": 2077.52,
          "close": 2113.39,
          "volume": 55202.1323,
          "close_time": 1775591999999,
          "quote_volume": 115723501.053713,
          "trades": 722308,
          "taker_buy_base": 29482.9643,
          "taker_buy_quote": 61831319.628901
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 2113.39,
          "high": 2273.87,
          "low": 2110.68,
          "close": 2240.01,
          "volume": 216780.6235,
          "close_time": 1775606399999,
          "quote_volume": 476449768.271651,
          "trades": 1834146,
          "taker_buy_base": 115760.0432,
          "taker_buy_quote": 254332076.420403
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2240.01,
          "high": 2251.39,
          "low": 2228.24,
          "close": 2234.68,
          "volume": 71283.3269,
          "close_time": 1775620799999,
          "quote_volume": 159528086.663252,
          "trades": 669709,
          "taker_buy_base": 34637.9894,
          "taker_buy_quote": 77525689.487202
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 2234.68,
          "high": 2260.76,
          "low": 2234.68,
          "close": 2253.76,
          "volume": 59756.0098,
          "close_time": 1775635199999,
          "quote_volume": 134321829.147398,
          "trades": 450200,
          "taker_buy_base": 27751.8286,
          "taker_buy_quote": 62391636.976275
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 2253.76,
          "high": 2263.35,
          "low": 2237.12,
          "close": 2247.23,
          "volume": 52326.6102,
          "close_time": 1775649599999,
          "quote_volume": 117793378.738903,
          "trades": 465377,
          "taker_buy_base": 25009.6368,
          "taker_buy_quote": 56312486.496537
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 2247.23,
          "high": 2270.55,
          "low": 2186.61,
          "close": 2215.45,
          "volume": 129483.0314,
          "close_time": 1775663999999,
          "quote_volume": 288320268.988727,
          "trades": 1402147,
          "taker_buy_base": 61447.9223,
          "taker_buy_quote": 136753786.951155
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 2215.44,
          "high": 2239.5,
          "low": 2197.7,
          "close": 2211.04,
          "volume": 53536.308,
          "close_time": 1775678399999,
          "quote_volume": 118658276.291889,
          "trades": 861618,
          "taker_buy_base": 25264.2154,
          "taker_buy_quote": 56010537.676578
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 2211.03,
          "high": 2222.55,
          "low": 2179.78,
          "close": 2190.0,
          "volume": 38332.3458,
          "close_time": 1775692799999,
          "quote_volume": 84299081.919746,
          "trades": 490934,
          "taker_buy_base": 16871.7318,
          "taker_buy_quote": 37114876.641956
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2190.0,
          "high": 2193.79,
          "low": 2162.0,
          "close": 2182.49,
          "volume": 34908.9725,
          "close_time": 1775707199999,
          "quote_volume": 76035723.465307,
          "trades": 537316,
          "taker_buy_base": 14069.7652,
          "taker_buy_quote": 30647993.658057
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 2182.49,
          "high": 2188.99,
          "low": 2175.6,
          "close": 2181.14,
          "volume": 24256.0905,
          "close_time": 1775721599999,
          "quote_volume": 52914191.092959,
          "trades": 263219,
          "taker_buy_base": 10811.2942,
          "taker_buy_quote": 23588826.279894
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 2181.14,
          "high": 2197.7,
          "low": 2176.37,
          "close": 2180.26,
          "volume": 33344.5829,
          "close_time": 1775735999999,
          "quote_volume": 72921406.083582,
          "trades": 335762,
          "taker_buy_base": 17197.63,
          "taker_buy_quote": 37604320.359433
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 2180.26,
          "high": 2225.0,
          "low": 2157.31,
          "close": 2217.99,
          "volume": 76023.3606,
          "close_time": 1775750399999,
          "quote_volume": 166284446.16329,
          "trades": 1054255,
          "taker_buy_base": 40876.565,
          "taker_buy_quote": 89470633.098334
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 2218.0,
          "high": 2229.4,
          "low": 2193.0,
          "close": 2216.42,
          "volume": 57199.04,
          "close_time": 1775764799999,
          "quote_volume": 126594157.187059,
          "trades": 935902,
          "taker_buy_base": 29176.8428,
          "taker_buy_quote": 64608129.94041
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 2216.42,
          "high": 2246.0,
          "low": 2183.33,
          "close": 2190.2,
          "volume": 49585.9038,
          "close_time": 1775779199999,
          "quote_volume": 109658378.673232,
          "trades": 629932,
          "taker_buy_base": 23408.4441,
          "taker_buy_quote": 51812822.229546
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2190.17,
          "high": 2204.1,
          "low": 2176.1,
          "close": 2186.06,
          "volume": 33173.2947,
          "close_time": 1775793599999,
          "quote_volume": 72670870.663377,
          "trades": 484630,
          "taker_buy_base": 14426.3031,
          "taker_buy_quote": 31619404.473799
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 2186.05,
          "high": 2203.11,
          "low": 2176.4,
          "close": 2179.28,
          "volume": 31613.9975,
          "close_time": 1775807999999,
          "quote_volume": 69238190.635896,
          "trades": 277027,
          "taker_buy_base": 12920.849,
          "taker_buy_quote": 28300207.637594
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 2179.27,
          "high": 2224.28,
          "low": 2177.13,
          "close": 2215.65,
          "volume": 47671.2334,
          "close_time": 1775822399999,
          "quote_volume": 105112528.177281,
          "trades": 363412,
          "taker_buy_base": 23430.2726,
          "taker_buy_quote": 51632890.120029
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 2215.66,
          "high": 2257.99,
          "low": 2208.18,
          "close": 2224.27,
          "volume": 95750.7477,
          "close_time": 1775836799999,
          "quote_volume": 213735467.924631,
          "trades": 996721,
          "taker_buy_base": 46828.9258,
          "taker_buy_quote": 104591139.237978
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 2224.28,
          "high": 2256.0,
          "low": 2221.46,
          "close": 2253.17,
          "volume": 37702.4223,
          "close_time": 1775851199999,
          "quote_volume": 84568813.010608,
          "trades": 510186,
          "taker_buy_base": 21652.9792,
          "taker_buy_quote": 48564604.975669
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 2253.17,
          "high": 2257.14,
          "low": 2235.41,
          "close": 2245.05,
          "volume": 26987.3902,
          "close_time": 1775865599999,
          "quote_volume": 60666429.664333,
          "trades": 297237,
          "taker_buy_base": 12817.9825,
          "taker_buy_quote": 28826260.583245
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2245.06,
          "high": 2252.15,
          "low": 2234.81,
          "close": 2237.17,
          "volume": 19355.1058,
          "close_time": 1775879999999,
          "quote_volume": 43402035.074122,
          "trades": 190679,
          "taker_buy_base": 8104.674,
          "taker_buy_quote": 18173575.327124
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 2237.18,
          "high": 2242.93,
          "low": 2229.0,
          "close": 2232.6,
          "volume": 22477.3402,
          "close_time": 1775894399999,
          "quote_volume": 50241515.903762,
          "trades": 182480,
          "taker_buy_base": 10653.9679,
          "taker_buy_quote": 23813020.263103
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 2232.6,
          "high": 2249.31,
          "low": 2232.14,
          "close": 2246.11,
          "volume": 22661.8276,
          "close_time": 1775908799999,
          "quote_volume": 50767333.08363,
          "trades": 162437,
          "taker_buy_base": 11403.749,
          "taker_buy_quote": 25550566.212651
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 2246.12,
          "high": 2256.11,
          "low": 2233.72,
          "close": 2249.54,
          "volume": 18996.8388,
          "close_time": 1775923199999,
          "quote_volume": 42622018.98582,
          "trades": 221100,
          "taker_buy_base": 8945.376,
          "taker_buy_quote": 20071521.990362
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 2249.54,
          "high": 2329.93,
          "low": 2246.53,
          "close": 2315.96,
          "volume": 89257.1086,
          "close_time": 1775937599999,
          "quote_volume": 204782078.795637,
          "trades": 746802,
          "taker_buy_base": 51065.7363,
          "taker_buy_quote": 117107236.533727
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 2315.96,
          "high": 2317.14,
          "low": 2276.47,
          "close": 2284.99,
          "volume": 42037.1829,
          "close_time": 1775951999999,
          "quote_volume": 96556011.303951,
          "trades": 426153,
          "taker_buy_base": 17065.4845,
          "taker_buy_quote": 39202170.578027
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2285.0,
          "high": 2288.57,
          "low": 2207.06,
          "close": 2213.71,
          "volume": 91337.4612,
          "close_time": 1775966399999,
          "quote_volume": 204528648.623607,
          "trades": 846856,
          "taker_buy_base": 43401.9011,
          "taker_buy_quote": 97173837.138317
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 2213.7,
          "high": 2220.87,
          "low": 2208.32,
          "close": 2218.02,
          "volume": 27644.0457,
          "close_time": 1775980799999,
          "quote_volume": 61221079.983588,
          "trades": 238093,
          "taker_buy_base": 13978.2533,
          "taker_buy_quote": 30953874.30579
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 2218.02,
          "high": 2219.04,
          "low": 2194.32,
          "close": 2204.62,
          "volume": 26727.7633,
          "close_time": 1775995199999,
          "quote_volume": 59024832.175429,
          "trades": 197651,
          "taker_buy_base": 12302.0552,
          "taker_buy_quote": 27173188.037042
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 2204.62,
          "high": 2208.22,
          "low": 2175.0,
          "close": 2186.47,
          "volume": 53590.6811,
          "close_time": 1776009599999,
          "quote_volume": 117383507.260545,
          "trades": 489750,
          "taker_buy_base": 26042.7303,
          "taker_buy_quote": 57057561.725871
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 2186.47,
          "high": 2207.23,
          "low": 2183.09,
          "close": 2198.27,
          "volume": 21416.5101,
          "close_time": 1776023999999,
          "quote_volume": 47049607.785995,
          "trades": 227971,
          "taker_buy_base": 11306.4936,
          "taker_buy_quote": 24838603.634075
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 2198.27,
          "high": 2218.13,
          "low": 2183.99,
          "close": 2191.65,
          "volume": 37440.4207,
          "close_time": 1776038399999,
          "quote_volume": 82313163.012724,
          "trades": 575487,
          "taker_buy_base": 18626.8102,
          "taker_buy_quote": 40965512.267938
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2191.64,
          "high": 2209.05,
          "low": 2187.2,
          "close": 2194.36,
          "volume": 26455.4785,
          "close_time": 1776052799999,
          "quote_volume": 58175672.455016,
          "trades": 385676,
          "taker_buy_base": 12714.0769,
          "taker_buy_quote": 27957871.655723
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 2194.36,
          "high": 2201.45,
          "low": 2182.22,
          "close": 2186.56,
          "volume": 33191.7629,
          "close_time": 1776067199999,
          "quote_volume": 72752476.358242,
          "trades": 306958,
          "taker_buy_base": 19289.7011,
          "taker_buy_quote": 42291070.482172
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 2186.57,
          "high": 2195.34,
          "low": 2179.0,
          "close": 2187.33,
          "volume": 20617.5554,
          "close_time": 1776081599999,
          "quote_volume": 45065829.225859,
          "trades": 308903,
          "taker_buy_base": 9941.359,
          "taker_buy_quote": 21734847.034332
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 2187.33,
          "high": 2236.43,
          "low": 2175.68,
          "close": 2209.28,
          "volume": 104259.3625,
          "close_time": 1776095999999,
          "quote_volume": 230119345.339937,
          "trades": 1081599,
          "taker_buy_base": 54431.2573,
          "taker_buy_quote": 120076853.35571
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 2209.28,
          "high": 2268.88,
          "low": 2200.0,
          "close": 2262.33,
          "volume": 64810.6588,
          "close_time": 1776110399999,
          "quote_volume": 145049441.275301,
          "trades": 879999,
          "taker_buy_base": 34160.6433,
          "taker_buy_quote": 76510343.774918
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 2262.33,
          "high": 2394.71,
          "low": 2247.5,
          "close": 2369.46,
          "volume": 204536.0111,
          "close_time": 1776124799999,
          "quote_volume": 478090250.931899,
          "trades": 1564422,
          "taker_buy_base": 104062.8669,
          "taker_buy_quote": 243272345.428883
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 2369.46,
          "high": 2378.06,
          "low": 2354.6,
          "close": 2365.5,
          "volume": 74432.8525,
          "close_time": 1776139199999,
          "quote_volume": 176191509.284923,
          "trades": 615339,
          "taker_buy_base": 37846.4505,
          "taker_buy_quote": 89606265.965136
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 2365.5,
          "high": 2389.99,
          "low": 2354.76,
          "close": 2377.91,
          "volume": 63856.121,
          "close_time": 1776153599999,
          "quote_volume": 151334759.838467,
          "trades": 470297,
          "taker_buy_base": 32900.5264,
          "taker_buy_quote": 77974280.40442
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 2377.92,
          "high": 2396.03,
          "low": 2367.61,
          "close": 2374.53,
          "volume": 66171.3263,
          "close_time": 1776167999999,
          "quote_volume": 157672031.915121,
          "trades": 564153,
          "taker_buy_base": 36299.7665,
          "taker_buy_quote": 86494418.759056
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 2374.54,
          "high": 2415.5,
          "low": 2332.72,
          "close": 2364.63,
          "volume": 155007.3984,
          "close_time": 1776182399999,
          "quote_volume": 368093708.833866,
          "trades": 1013152,
          "taker_buy_base": 78246.5167,
          "taker_buy_quote": 185774022.948542
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 2364.62,
          "high": 2371.48,
          "low": 2302.9,
          "close": 2313.32,
          "volume": 73170.8888,
          "close_time": 1776196799999,
          "quote_volume": 170690345.383088,
          "trades": 696087,
          "taker_buy_base": 28384.3489,
          "taker_buy_quote": 66178794.874556
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 2313.32,
          "high": 2332.35,
          "low": 2308.53,
          "close": 2322.44,
          "volume": 27468.7971,
          "close_time": 1776211199999,
          "quote_volume": 63717293.818657,
          "trades": 330537,
          "taker_buy_base": 12470.8673,
          "taker_buy_quote": 28931154.332605
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 2322.44,
          "high": 2342.76,
          "low": 2317.56,
          "close": 2328.81,
          "volume": 28901.5466,
          "close_time": 1776225599999,
          "quote_volume": 67396109.927992,
          "trades": 326045,
          "taker_buy_base": 13200.182,
          "taker_buy_quote": 30785998.578147
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 2328.82,
          "high": 2338.23,
          "low": 2308.5,
          "close": 2316.62,
          "volume": 31505.5439,
          "close_time": 1776239999999,
          "quote_volume": 73104857.686006,
          "trades": 253967,
          "taker_buy_base": 14851.6543,
          "taker_buy_quote": 34464784.498659
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 2316.62,
          "high": 2339.42,
          "low": 2312.15,
          "close": 2337.43,
          "volume": 39774.7835,
          "close_time": 1776254399999,
          "quote_volume": 92455632.976173,
          "trades": 448805,
          "taker_buy_base": 20123.2134,
          "taker_buy_quote": 46779868.749258
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 2337.42,
          "high": 2349.46,
          "low": 2317.54,
          "close": 2332.04,
          "volume": 55356.8376,
          "close_time": 1776268799999,
          "quote_volume": 129142589.874188,
          "trades": 812911,
          "taker_buy_base": 27107.9932,
          "taker_buy_quote": 63266815.327528
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 2332.03,
          "high": 2385.61,
          "low": 2329.1,
          "close": 2375.05,
          "volume": 60038.6043,
          "close_time": 1776283199999,
          "quote_volume": 141440244.77785,
          "trades": 833035,
          "taker_buy_base": 28192.5725,
          "taker_buy_quote": 66414804.612442
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 2375.05,
          "high": 2380.45,
          "low": 2348.58,
          "close": 2359.95,
          "volume": 52613.3218,
          "close_time": 1776297599999,
          "quote_volume": 124301909.23688,
          "trades": 558108,
          "taker_buy_base": 22967.0999,
          "taker_buy_quote": 54270138.082949
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 2359.94,
          "high": 2369.59,
          "low": 2345.04,
          "close": 2357.86,
          "volume": 24372.7204,
          "close_time": 1776311999999,
          "quote_volume": 57460231.224374,
          "trades": 445911,
          "taker_buy_base": 10985.6113,
          "taker_buy_quote": 25901394.702032
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 2357.85,
          "high": 2364.0,
          "low": 2335.72,
          "close": 2341.52,
          "volume": 33030.1056,
          "close_time": 1776326399999,
          "quote_volume": 77706170.806047,
          "trades": 341840,
          "taker_buy_base": 15493.094,
          "taker_buy_quote": 36454304.583988
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 2341.52,
          "high": 2348.4,
          "low": 2328.64,
          "close": 2335.67,
          "volume": 38717.9452,
          "close_time": 1776340799999,
          "quote_volume": 90493966.468991,
          "trades": 396912,
          "taker_buy_base": 19274.0466,
          "taker_buy_quote": 45035792.29503
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 2335.68,
          "high": 2351.8,
          "low": 2285.1,
          "close": 2339.01,
          "volume": 122115.6918,
          "close_time": 1776355199999,
          "quote_volume": 283140539.722715,
          "trades": 1218677,
          "taker_buy_base": 60638.0828,
          "taker_buy_quote": 140699527.992916
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 2339.01,
          "high": 2361.96,
          "low": 2309.96,
          "close": 2359.7,
          "volume": 72519.8431,
          "close_time": 1776369599999,
          "quote_volume": 169313531.22711,
          "trades": 951594,
          "taker_buy_base": 33772.1715,
          "taker_buy_quote": 78871239.683688
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 2359.69,
          "high": 2364.68,
          "low": 2336.25,
          "close": 2348.17,
          "volume": 38204.6316,
          "close_time": 1776383999999,
          "quote_volume": 89768286.444026,
          "trades": 438276,
          "taker_buy_base": 15759.2377,
          "taker_buy_quote": 37031947.773577
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 2348.16,
          "high": 2350.9,
          "low": 2323.83,
          "close": 2325.52,
          "volume": 22001.9814,
          "close_time": 1776398399999,
          "quote_volume": 51383982.741164,
          "trades": 328737,
          "taker_buy_base": 9749.0582,
          "taker_buy_quote": 22769582.189463
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 2325.53,
          "high": 2342.02,
          "low": 2317.43,
          "close": 2334.16,
          "volume": 31478.7638,
          "close_time": 1776412799999,
          "quote_volume": 73259232.491546,
          "trades": 304046,
          "taker_buy_base": 14766.2546,
          "taker_buy_quote": 34369574.651829
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 2334.15,
          "high": 2377.0,
          "low": 2332.98,
          "close": 2354.99,
          "volume": 65874.4475,
          "close_time": 1776427199999,
          "quote_volume": 154948268.419206,
          "trades": 615722,
          "taker_buy_base": 31683.0853,
          "taker_buy_quote": 74553540.215183
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 2355.0,
          "high": 2456.93,
          "low": 2349.4,
          "close": 2441.96,
          "volume": 220835.8864,
          "close_time": 1776441599999,
          "quote_volume": 533992872.833238,
          "trades": 1914992,
          "taker_buy_base": 114505.7476,
          "taker_buy_quote": 276790948.07519
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 2441.96,
          "high": 2464.91,
          "low": 2415.41,
          "close": 2427.92,
          "volume": 76798.3675,
          "close_time": 1776455999999,
          "quote_volume": 187207897.826221,
          "trades": 905824,
          "taker_buy_base": 35297.741,
          "taker_buy_quote": 86063288.053064
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 2427.92,
          "high": 2444.34,
          "low": 2415.47,
          "close": 2419.0,
          "volume": 74741.9149,
          "close_time": 1776470399999,
          "quote_volume": 181675138.294731,
          "trades": 472333,
          "taker_buy_base": 46563.0827,
          "taker_buy_quote": 113239025.614248
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 2419.0,
          "high": 2427.64,
          "low": 2399.54,
          "close": 2405.04,
          "volume": 29072.7602,
          "close_time": 1776484799999,
          "quote_volume": 70264971.553284,
          "trades": 307040,
          "taker_buy_base": 12550.9337,
          "taker_buy_quote": 30343521.666128
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 2405.03,
          "high": 2413.54,
          "low": 2399.52,
          "close": 2403.71,
          "volume": 14941.9954,
          "close_time": 1776499199999,
          "quote_volume": 35966414.301134,
          "trades": 170694,
          "taker_buy_base": 6496.6757,
          "taker_buy_quote": 15640586.500244
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 2403.71,
          "high": 2404.85,
          "low": 2343.44,
          "close": 2352.96,
          "volume": 67979.8578,
          "close_time": 1776513599999,
          "quote_volume": 161108089.49291,
          "trades": 581840,
          "taker_buy_base": 31546.7332,
          "taker_buy_quote": 74721764.75971
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 2352.96,
          "high": 2369.66,
          "low": 2345.25,
          "close": 2363.64,
          "volume": 57355.5128,
          "close_time": 1776527999999,
          "quote_volume": 135252244.99248,
          "trades": 417823,
          "taker_buy_base": 22418.406,
          "taker_buy_quote": 52858136.228193
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 2363.64,
          "high": 2375.14,
          "low": 2339.92,
          "close": 2348.59,
          "volume": 39182.5061,
          "close_time": 1776542399999,
          "quote_volume": 92353697.805257,
          "trades": 384817,
          "taker_buy_base": 18637.8247,
          "taker_buy_quote": 43949731.015482
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 2348.59,
          "high": 2359.5,
          "low": 2344.96,
          "close": 2350.32,
          "volume": 13208.7565,
          "close_time": 1776556799999,
          "quote_volume": 31073948.630118,
          "trades": 183711,
          "taker_buy_base": 7076.4961,
          "taker_buy_quote": 16647728.441127
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 2350.33,
          "high": 2355.3,
          "low": 2332.1,
          "close": 2339.77,
          "volume": 20291.3796,
          "close_time": 1776571199999,
          "quote_volume": 47559829.744453,
          "trades": 261070,
          "taker_buy_base": 9346.2586,
          "taker_buy_quote": 21912063.081402
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 2339.77,
          "high": 2346.11,
          "low": 2300.0,
          "close": 2316.03,
          "volume": 54404.7518,
          "close_time": 1776585599999,
          "quote_volume": 126268393.970684,
          "trades": 402320,
          "taker_buy_base": 24243.6088,
          "taker_buy_quote": 56306186.806276
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 2316.03,
          "high": 2331.13,
          "low": 2306.42,
          "close": 2329.38,
          "volume": 23275.524,
          "close_time": 1776599999999,
          "quote_volume": 53974397.410726,
          "trades": 316327,
          "taker_buy_base": 11379.3202,
          "taker_buy_quote": 26383737.924622
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 2329.38,
          "high": 2350.24,
          "low": 2315.29,
          "close": 2330.8,
          "volume": 37666.7192,
          "close_time": 1776614399999,
          "quote_volume": 87955907.272138,
          "trades": 454066,
          "taker_buy_base": 19357.2263,
          "taker_buy_quote": 45203575.134332
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 2330.8,
          "high": 2331.34,
          "low": 2287.62,
          "close": 2299.65,
          "volume": 53803.7087,
          "close_time": 1776628799999,
          "quote_volume": 123915595.057721,
          "trades": 608853,
          "taker_buy_base": 25534.2843,
          "taker_buy_quote": 58814531.210162
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 2299.66,
          "high": 2300.0,
          "low": 2252.72,
          "close": 2263.27,
          "volume": 66644.7443,
          "close_time": 1776643199999,
          "quote_volume": 151434389.637328,
          "trades": 685624,
          "taker_buy_base": 29940.2037,
          "taker_buy_quote": 68014912.732151
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 2263.28,
          "high": 2294.3,
          "low": 2259.67,
          "close": 2286.56,
          "volume": 30033.2489,
          "close_time": 1776657599999,
          "quote_volume": 68460210.749165,
          "trades": 333782,
          "taker_buy_base": 16773.8293,
          "taker_buy_quote": 38233410.271345
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 2286.55,
          "high": 2332.88,
          "low": 2263.18,
          "close": 2298.8,
          "volume": 59476.1626,
          "close_time": 1776671999999,
          "quote_volume": 136439643.963939,
          "trades": 479365,
          "taker_buy_base": 30650.4743,
          "taker_buy_quote": 70322443.764975
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 2298.81,
          "high": 2320.0,
          "low": 2289.82,
          "close": 2308.42,
          "volume": 37613.5655,
          "close_time": 1776686399999,
          "quote_volume": 86676194.665583,
          "trades": 528607,
          "taker_buy_base": 20102.9683,
          "taker_buy_quote": 46329617.847881
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 2308.42,
          "high": 2326.36,
          "low": 2278.38,
          "close": 2313.91,
          "volume": 85434.5339,
          "close_time": 1776700799999,
          "quote_volume": 196930074.560487,
          "trades": 1274217,
          "taker_buy_base": 38666.8464,
          "taker_buy_quote": 89216801.245982
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 2313.92,
          "high": 2344.19,
          "low": 2297.97,
          "close": 2331.78,
          "volume": 53432.5029,
          "close_time": 1776715199999,
          "quote_volume": 124111959.381548,
          "trades": 710349,
          "taker_buy_base": 26591.9461,
          "taker_buy_quote": 61770730.594857
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 2331.78,
          "high": 2346.78,
          "low": 2307.74,
          "close": 2313.85,
          "volume": 35010.0521,
          "close_time": 1776729599999,
          "quote_volume": 81434114.657971,
          "trades": 425301,
          "taker_buy_base": 16241.5641,
          "taker_buy_quote": 37799028.865921
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 2313.84,
          "high": 2326.64,
          "low": 2300.01,
          "close": 2311.62,
          "volume": 22781.1909,
          "close_time": 1776743999999,
          "quote_volume": 52691898.233639,
          "trades": 327475,
          "taker_buy_base": 10892.4126,
          "taker_buy_quote": 25199211.678672
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 2311.62,
          "high": 2327.05,
          "low": 2304.06,
          "close": 2318.48,
          "volume": 22945.3733,
          "close_time": 1776758399999,
          "quote_volume": 53157569.873788,
          "trades": 303625,
          "taker_buy_base": 13324.8706,
          "taker_buy_quote": 30878134.514018
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 2318.48,
          "high": 2338.75,
          "low": 2314.0,
          "close": 2320.45,
          "volume": 30640.3683,
          "close_time": 1776772799999,
          "quote_volume": 71262900.279698,
          "trades": 420800,
          "taker_buy_base": 14028.1451,
          "taker_buy_quote": 32632633.666999
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 2320.45,
          "high": 2327.5,
          "low": 2290.35,
          "close": 2310.24,
          "volume": 52118.0452,
          "close_time": 1776787199999,
          "quote_volume": 120274988.226656,
          "trades": 950322,
          "taker_buy_base": 24273.2734,
          "taker_buy_quote": 56036226.643658
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 2310.25,
          "high": 2332.0,
          "low": 2284.19,
          "close": 2298.41,
          "volume": 62286.6088,
          "close_time": 1776801599999,
          "quote_volume": 143729519.147115,
          "trades": 911368,
          "taker_buy_base": 28046.8058,
          "taker_buy_quote": 64729925.753155
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 2298.42,
          "high": 2329.47,
          "low": 2296.04,
          "close": 2327.14,
          "volume": 35874.3905,
          "close_time": 1776815999999,
          "quote_volume": 83070073.878684,
          "trades": 485344,
          "taker_buy_base": 18055.9503,
          "taker_buy_quote": 41810371.589477
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 2327.15,
          "high": 2379.66,
          "low": 2312.95,
          "close": 2363.62,
          "volume": 66774.3839,
          "close_time": 1776830399999,
          "quote_volume": 157025524.897471,
          "trades": 726085,
          "taker_buy_base": 36127.3693,
          "taker_buy_quote": 84954755.459467
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 2363.63,
          "high": 2413.83,
          "low": 2358.41,
          "close": 2389.97,
          "volume": 89349.9459,
          "close_time": 1776844799999,
          "quote_volume": 213612449.153956,
          "trades": 668282,
          "taker_buy_base": 40855.7029,
          "taker_buy_quote": 97634936.269732
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 2389.98,
          "high": 2400.78,
          "low": 2383.0,
          "close": 2398.44,
          "volume": 41401.3724,
          "close_time": 1776859199999,
          "quote_volume": 98964646.854337,
          "trades": 426855,
          "taker_buy_base": 21686.7357,
          "taker_buy_quote": 51843510.421384
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 2398.44,
          "high": 2423.75,
          "low": 2390.9,
          "close": 2403.83,
          "volume": 98738.8258,
          "close_time": 1776873599999,
          "quote_volume": 237530839.867554,
          "trades": 1271017,
          "taker_buy_base": 54052.3445,
          "taker_buy_quote": 130040477.052146
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 2403.84,
          "high": 2413.75,
          "low": 2384.17,
          "close": 2397.79,
          "volume": 50321.212,
          "close_time": 1776887999999,
          "quote_volume": 120601718.180634,
          "trades": 723878,
          "taker_buy_base": 23781.1095,
          "taker_buy_quote": 57006888.222511
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 2397.8,
          "high": 2406.11,
          "low": 2373.95,
          "close": 2374.07,
          "volume": 33121.3859,
          "close_time": 1776902399999,
          "quote_volume": 79250750.246735,
          "trades": 414126,
          "taker_buy_base": 15255.0059,
          "taker_buy_quote": 36516356.0683
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 2374.08,
          "high": 2382.0,
          "low": 2331.5,
          "close": 2340.81,
          "volume": 76206.1153,
          "close_time": 1776916799999,
          "quote_volume": 179737212.091395,
          "trades": 896029,
          "taker_buy_base": 40200.1797,
          "taker_buy_quote": 94885645.676459
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 2340.82,
          "high": 2358.93,
          "low": 2337.12,
          "close": 2344.43,
          "volume": 39343.6563,
          "close_time": 1776931199999,
          "quote_volume": 92436957.579036,
          "trades": 427820,
          "taker_buy_base": 16435.21,
          "taker_buy_quote": 38608751.636536
        },
        {
          "timestamp": 1776931200000,
          "datetime": "2026-04-23T08:00:00",
          "open": 2344.43,
          "high": 2345.0,
          "low": 2305.61,
          "close": 2328.97,
          "volume": 78151.0377,
          "close_time": 1776945599999,
          "quote_volume": 181619186.735544,
          "trades": 613077,
          "taker_buy_base": 36075.739,
          "taker_buy_quote": 83862678.571966
        },
        {
          "timestamp": 1776945600000,
          "datetime": "2026-04-23T12:00:00",
          "open": 2328.96,
          "high": 2343.58,
          "low": 2315.23,
          "close": 2333.26,
          "volume": 52807.9001,
          "close_time": 1776959999999,
          "quote_volume": 122964312.095282,
          "trades": 816205,
          "taker_buy_base": 27305.8271,
          "taker_buy_quote": 63581086.388929
        },
        {
          "timestamp": 1776960000000,
          "datetime": "2026-04-23T16:00:00",
          "open": 2333.26,
          "high": 2335.76,
          "low": 2285.42,
          "close": 2312.88,
          "volume": 79023.7839,
          "close_time": 1776974399999,
          "quote_volume": 182451499.782765,
          "trades": 999074,
          "taker_buy_base": 35569.2882,
          "taker_buy_quote": 82147778.507177
        },
        {
          "timestamp": 1776974400000,
          "datetime": "2026-04-23T20:00:00",
          "open": 2312.87,
          "high": 2338.79,
          "low": 2312.74,
          "close": 2330.26,
          "volume": 31113.199,
          "close_time": 1776988799999,
          "quote_volume": 72403178.397203,
          "trades": 327374,
          "taker_buy_base": 14051.6553,
          "taker_buy_quote": 32702770.852537
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 2330.27,
          "high": 2337.5,
          "low": 2301.35,
          "close": 2308.64,
          "volume": 27004.8932,
          "close_time": 1777003199999,
          "quote_volume": 62681272.732802,
          "trades": 379883,
          "taker_buy_base": 11510.752,
          "taker_buy_quote": 26724595.861866
        },
        {
          "timestamp": 1777003200000,
          "datetime": "2026-04-24T04:00:00",
          "open": 2308.63,
          "high": 2317.35,
          "low": 2300.22,
          "close": 2311.63,
          "volume": 28648.9402,
          "close_time": 1777017599999,
          "quote_volume": 66176139.971485,
          "trades": 308752,
          "taker_buy_base": 15138.0864,
          "taker_buy_quote": 34969970.312446
        },
        {
          "timestamp": 1777017600000,
          "datetime": "2026-04-24T08:00:00",
          "open": 2311.63,
          "high": 2332.26,
          "low": 2303.74,
          "close": 2328.1,
          "volume": 35868.9201,
          "close_time": 1777031999999,
          "quote_volume": 83155156.972671,
          "trades": 440852,
          "taker_buy_base": 17890.9492,
          "taker_buy_quote": 41478881.409063
        },
        {
          "timestamp": 1777032000000,
          "datetime": "2026-04-24T12:00:00",
          "open": 2328.1,
          "high": 2331.85,
          "low": 2301.61,
          "close": 2323.81,
          "volume": 46811.7304,
          "close_time": 1777046399999,
          "quote_volume": 108495488.427471,
          "trades": 715319,
          "taker_buy_base": 21029.9119,
          "taker_buy_quote": 48738508.479223
        },
        {
          "timestamp": 1777046400000,
          "datetime": "2026-04-24T16:00:00",
          "open": 2323.81,
          "high": 2325.0,
          "low": 2308.82,
          "close": 2321.6,
          "volume": 24666.2517,
          "close_time": 1777060799999,
          "quote_volume": 57163348.02736,
          "trades": 387682,
          "taker_buy_base": 11143.7351,
          "taker_buy_quote": 25823741.369568
        },
        {
          "timestamp": 1777060800000,
          "datetime": "2026-04-24T20:00:00",
          "open": 2321.59,
          "high": 2328.16,
          "low": 2307.2,
          "close": 2314.99,
          "volume": 20886.8825,
          "close_time": 1777075199999,
          "quote_volume": 48413420.08603,
          "trades": 181336,
          "taker_buy_base": 11471.4035,
          "taker_buy_quote": 26588295.451599
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 2314.98,
          "high": 2321.36,
          "low": 2311.27,
          "close": 2318.43,
          "volume": 7639.0588,
          "close_time": 1777089599999,
          "quote_volume": 17699401.303677,
          "trades": 94007,
          "taker_buy_base": 4027.2063,
          "taker_buy_quote": 9331215.725662
        },
        {
          "timestamp": 1777089600000,
          "datetime": "2026-04-25T04:00:00",
          "open": 2318.44,
          "high": 2319.01,
          "low": 2313.3,
          "close": 2316.48,
          "volume": 6328.1546,
          "close_time": 1777103999999,
          "quote_volume": 14656659.36386,
          "trades": 74646,
          "taker_buy_base": 3062.7753,
          "taker_buy_quote": 7093727.06648
        },
        {
          "timestamp": 1777104000000,
          "datetime": "2026-04-25T08:00:00",
          "open": 2316.48,
          "high": 2323.21,
          "low": 2311.2,
          "close": 2313.64,
          "volume": 11470.7972,
          "close_time": 1777118399999,
          "quote_volume": 26598312.400388,
          "trades": 106448,
          "taker_buy_base": 4871.4977,
          "taker_buy_quote": 11295660.545338
        },
        {
          "timestamp": 1777118400000,
          "datetime": "2026-04-25T12:00:00",
          "open": 2313.65,
          "high": 2318.94,
          "low": 2311.88,
          "close": 2316.91,
          "volume": 7404.0404,
          "close_time": 1777132799999,
          "quote_volume": 17143888.913036,
          "trades": 69801,
          "taker_buy_base": 4023.6188,
          "taker_buy_quote": 9315752.84606
        },
        {
          "timestamp": 1777132800000,
          "datetime": "2026-04-25T16:00:00",
          "open": 2308.08,
          "high": 2311.03,
          "low": 2300.55,
          "close": 2309.89,
          "volume": 9859.4484,
          "close_time": 1777147199999,
          "quote_volume": 22745078.052369,
          "trades": 56444,
          "taker_buy_base": 5536.5535,
          "taker_buy_quote": 12772950.819102
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-26T00:00:00",
      "end_date": "2026-04-25T00:00:00",
      "klines": [
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 3155.81,
          "high": 3167.7,
          "low": 3102.0,
          "close": 3131.3,
          "volume": 252522.655,
          "close_time": 1714175999999,
          "quote_volume": 792255507.862558,
          "trades": 628635,
          "taker_buy_base": 127753.6376,
          "taker_buy_quote": 400872715.709274
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 3131.3,
          "high": 3285.0,
          "low": 3066.74,
          "close": 3255.56,
          "volume": 323811.1919,
          "close_time": 1714262399999,
          "quote_volume": 1027413859.249457,
          "trades": 734026,
          "taker_buy_base": 174549.3936,
          "taker_buy_quote": 553988783.956655
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 3255.55,
          "high": 3357.4,
          "low": 3250.45,
          "close": 3263.45,
          "volume": 304766.009,
          "close_time": 1714348799999,
          "quote_volume": 1006628332.290045,
          "trades": 753239,
          "taker_buy_base": 157192.4194,
          "taker_buy_quote": 519222579.019554
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 3263.44,
          "high": 3286.95,
          "low": 3115.13,
          "close": 3216.73,
          "volume": 421831.2912,
          "close_time": 1714435199999,
          "quote_volume": 1345237182.553429,
          "trades": 943719,
          "taker_buy_base": 211216.5613,
          "taker_buy_quote": 673542868.960571
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 3216.74,
          "high": 3250.95,
          "low": 2921.0,
          "close": 3014.05,
          "volume": 561717.4866,
          "close_time": 1714521599999,
          "quote_volume": 1710124473.495703,
          "trades": 1292873,
          "taker_buy_base": 267662.5649,
          "taker_buy_quote": 814867898.878449
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 3014.04,
          "high": 3023.24,
          "low": 2817.0,
          "close": 2972.46,
          "volume": 624963.7773,
          "close_time": 1714607999999,
          "quote_volume": 1827523436.860293,
          "trades": 1365039,
          "taker_buy_base": 303494.8674,
          "taker_buy_quote": 887304179.09162
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 2972.46,
          "high": 3016.72,
          "low": 2893.26,
          "close": 2986.19,
          "volume": 365939.7191,
          "close_time": 1714694399999,
          "quote_volume": 1084862887.847943,
          "trades": 880167,
          "taker_buy_base": 200507.613,
          "taker_buy_quote": 594224560.687365
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 2986.19,
          "high": 3126.99,
          "low": 2958.32,
          "close": 3102.61,
          "volume": 355825.8391,
          "close_time": 1714780799999,
          "quote_volume": 1081409861.154123,
          "trades": 859542,
          "taker_buy_base": 186728.4623,
          "taker_buy_quote": 567590125.828311
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 3102.61,
          "high": 3168.0,
          "low": 3092.85,
          "close": 3117.23,
          "volume": 196263.9488,
          "close_time": 1714867199999,
          "quote_volume": 613297368.100618,
          "trades": 575026,
          "taker_buy_base": 100770.982,
          "taker_buy_quote": 314978702.105466
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 3117.24,
          "high": 3171.93,
          "low": 3072.99,
          "close": 3136.41,
          "volume": 218760.2662,
          "close_time": 1714953599999,
          "quote_volume": 684143592.814579,
          "trades": 600693,
          "taker_buy_base": 115269.448,
          "taker_buy_quote": 360512833.293173
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 3136.4,
          "high": 3221.4,
          "low": 3046.35,
          "close": 3062.6,
          "volume": 355135.3027,
          "close_time": 1715039999999,
          "quote_volume": 1111315631.576414,
          "trades": 873200,
          "taker_buy_base": 172864.4334,
          "taker_buy_quote": 541369437.880736
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 3062.59,
          "high": 3129.85,
          "low": 2998.0,
          "close": 3005.69,
          "volume": 298796.6829,
          "close_time": 1715126399999,
          "quote_volume": 917252045.688203,
          "trades": 815246,
          "taker_buy_base": 139762.8508,
          "taker_buy_quote": 429359938.308765
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 3005.69,
          "high": 3038.15,
          "low": 2936.48,
          "close": 2974.21,
          "volume": 266934.8125,
          "close_time": 1715212799999,
          "quote_volume": 800460076.635667,
          "trades": 830635,
          "taker_buy_base": 133303.1238,
          "taker_buy_quote": 399808582.394477
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 2974.2,
          "high": 3059.0,
          "low": 2950.77,
          "close": 3036.23,
          "volume": 238561.7462,
          "close_time": 1715299199999,
          "quote_volume": 715090822.076205,
          "trades": 686147,
          "taker_buy_base": 122805.9215,
          "taker_buy_quote": 368133010.889951
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 3036.24,
          "high": 3053.89,
          "low": 2878.03,
          "close": 2909.99,
          "volume": 327855.8758,
          "close_time": 1715385599999,
          "quote_volume": 972264869.49205,
          "trades": 891040,
          "taker_buy_base": 154417.0672,
          "taker_buy_quote": 458374734.958482
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 2909.98,
          "high": 2945.67,
          "low": 2886.46,
          "close": 2912.45,
          "volume": 138163.1087,
          "close_time": 1715471999999,
          "quote_volume": 402989065.566229,
          "trades": 466357,
          "taker_buy_base": 68667.2224,
          "taker_buy_quote": 200322136.669701
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 2912.45,
          "high": 2955.2,
          "low": 2901.17,
          "close": 2929.29,
          "volume": 107670.6323,
          "close_time": 1715558399999,
          "quote_volume": 315212004.622529,
          "trades": 367990,
          "taker_buy_base": 49118.1523,
          "taker_buy_quote": 143794831.49423
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 2929.3,
          "high": 2996.4,
          "low": 2864.76,
          "close": 2950.99,
          "volume": 368664.7648,
          "close_time": 1715644799999,
          "quote_volume": 1083553488.623212,
          "trades": 925017,
          "taker_buy_base": 186525.3687,
          "taker_buy_quote": 548782383.793628
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 2950.99,
          "high": 2960.6,
          "low": 2862.0,
          "close": 2881.93,
          "volume": 269675.3037,
          "close_time": 1715731199999,
          "quote_volume": 783471918.254666,
          "trades": 617845,
          "taker_buy_base": 132978.233,
          "taker_buy_quote": 386314503.847034
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 2881.93,
          "high": 3041.36,
          "low": 2863.75,
          "close": 3032.55,
          "volume": 350254.3188,
          "close_time": 1715817599999,
          "quote_volume": 1036063008.59966,
          "trades": 760817,
          "taker_buy_base": 175148.4191,
          "taker_buy_quote": 518053714.898658
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 3032.55,
          "high": 3041.24,
          "low": 2922.8,
          "close": 2944.7,
          "volume": 293874.1513,
          "close_time": 1715903999999,
          "quote_volume": 876706595.658027,
          "trades": 575271,
          "taker_buy_base": 140171.4796,
          "taker_buy_quote": 418208240.567446
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 2944.7,
          "high": 3120.0,
          "low": 2933.06,
          "close": 3092.01,
          "volume": 357724.7731,
          "close_time": 1715990399999,
          "quote_volume": 1088374622.991193,
          "trades": 754274,
          "taker_buy_base": 180386.216,
          "taker_buy_quote": 548948430.858192
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 3092.0,
          "high": 3146.98,
          "low": 3083.61,
          "close": 3122.94,
          "volume": 199976.5456,
          "close_time": 1716076799999,
          "quote_volume": 622730956.337748,
          "trades": 527531,
          "taker_buy_base": 96341.4461,
          "taker_buy_quote": 300062897.672429
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 3122.94,
          "high": 3136.64,
          "low": 3053.38,
          "close": 3071.19,
          "volume": 166145.0102,
          "close_time": 1716163199999,
          "quote_volume": 513790068.69183,
          "trades": 470419,
          "taker_buy_base": 74505.5837,
          "taker_buy_quote": 230359925.232981
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 3071.2,
          "high": 3694.0,
          "low": 3047.67,
          "close": 3661.78,
          "volume": 847107.8828,
          "close_time": 1716249599999,
          "quote_volume": 2853349713.672701,
          "trades": 2226153,
          "taker_buy_base": 442408.9418,
          "taker_buy_quote": 1490710929.534518
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 3661.79,
          "high": 3841.54,
          "low": 3624.28,
          "close": 3789.6,
          "volume": 952437.2694,
          "close_time": 1716335999999,
          "quote_volume": 3557244460.363258,
          "trades": 2204702,
          "taker_buy_base": 471779.518,
          "taker_buy_quote": 1762078355.60011
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 3789.59,
          "high": 3813.69,
          "low": 3653.15,
          "close": 3737.73,
          "volume": 574938.3099,
          "close_time": 1716422399999,
          "quote_volume": 2151256432.12026,
          "trades": 1339940,
          "taker_buy_base": 284002.5913,
          "taker_buy_quote": 1062768583.89509
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 3737.72,
          "high": 3949.29,
          "low": 3498.0,
          "close": 3783.61,
          "volume": 1127866.076,
          "close_time": 1716508799999,
          "quote_volume": 4283549690.441181,
          "trades": 2682768,
          "taker_buy_base": 564546.1661,
          "taker_buy_quote": 2145257882.160879
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 3783.6,
          "high": 3829.61,
          "low": 3626.1,
          "close": 3728.28,
          "volume": 479418.4318,
          "close_time": 1716595199999,
          "quote_volume": 1782983862.212967,
          "trades": 1159074,
          "taker_buy_base": 244045.0104,
          "taker_buy_quote": 907694433.158981
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 3728.28,
          "high": 3779.43,
          "low": 3709.03,
          "close": 3749.26,
          "volume": 158711.8992,
          "close_time": 1716681599999,
          "quote_volume": 594438275.805137,
          "trades": 503711,
          "taker_buy_base": 81761.1157,
          "taker_buy_quote": 306215084.302227
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 3749.25,
          "high": 3884.2,
          "low": 3731.17,
          "close": 3826.47,
          "volume": 292208.2937,
          "close_time": 1716767999999,
          "quote_volume": 1115661431.007397,
          "trades": 697286,
          "taker_buy_base": 145205.4439,
          "taker_buy_quote": 554271417.290499
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 3826.47,
          "high": 3977.0,
          "low": 3823.37,
          "close": 3894.22,
          "volume": 363717.6473,
          "close_time": 1716854399999,
          "quote_volume": 1424169372.465946,
          "trades": 971964,
          "taker_buy_base": 183721.8676,
          "taker_buy_quote": 719417955.980629
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 3894.21,
          "high": 3931.09,
          "low": 3773.9,
          "close": 3844.69,
          "volume": 416249.8344,
          "close_time": 1716940799999,
          "quote_volume": 1605074794.248354,
          "trades": 941338,
          "taker_buy_base": 206643.3559,
          "taker_buy_quote": 796958340.18732
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 3844.69,
          "high": 3888.55,
          "low": 3742.59,
          "close": 3767.43,
          "volume": 334759.6348,
          "close_time": 1717027199999,
          "quote_volume": 1274087642.072243,
          "trades": 883401,
          "taker_buy_base": 170583.4441,
          "taker_buy_quote": 649078378.829046
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 3767.44,
          "high": 3825.35,
          "low": 3702.58,
          "close": 3747.91,
          "volume": 277034.2894,
          "close_time": 1717113599999,
          "quote_volume": 1042146006.39132,
          "trades": 765716,
          "taker_buy_base": 135950.1498,
          "taker_buy_quote": 511516684.881294
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 3747.9,
          "high": 3849.94,
          "low": 3723.75,
          "close": 3762.29,
          "volume": 273406.766,
          "close_time": 1717199999999,
          "quote_volume": 1032174005.216676,
          "trades": 680329,
          "taker_buy_base": 136551.9833,
          "taker_buy_quote": 515577099.538579
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 3762.29,
          "high": 3833.3,
          "low": 3752.67,
          "close": 3815.82,
          "volume": 132687.2006,
          "close_time": 1717286399999,
          "quote_volume": 503500622.837856,
          "trades": 399377,
          "taker_buy_base": 70367.6098,
          "taker_buy_quote": 267068560.050883
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 3815.82,
          "high": 3838.59,
          "low": 3752.62,
          "close": 3780.91,
          "volume": 210295.4407,
          "close_time": 1717372799999,
          "quote_volume": 798100737.663757,
          "trades": 579563,
          "taker_buy_base": 105997.6518,
          "taker_buy_quote": 402268605.703981
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 3780.92,
          "high": 3849.99,
          "low": 3758.43,
          "close": 3767.06,
          "volume": 248848.702,
          "close_time": 1717459199999,
          "quote_volume": 946239636.296371,
          "trades": 648868,
          "taker_buy_base": 125597.9544,
          "taker_buy_quote": 477669466.686201
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 3767.07,
          "high": 3831.65,
          "low": 3730.0,
          "close": 3810.23,
          "volume": 232063.7468,
          "close_time": 1717545599999,
          "quote_volume": 878533930.59989,
          "trades": 568514,
          "taker_buy_base": 120842.2499,
          "taker_buy_quote": 457585643.874199
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 3810.23,
          "high": 3887.47,
          "low": 3777.33,
          "close": 3865.99,
          "volume": 273738.6035,
          "close_time": 1717631999999,
          "quote_volume": 1046373693.422429,
          "trades": 645836,
          "taker_buy_base": 143786.3327,
          "taker_buy_quote": 549824316.328025
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 3866.0,
          "high": 3878.6,
          "low": 3760.0,
          "close": 3813.46,
          "volume": 237504.1905,
          "close_time": 1717718399999,
          "quote_volume": 910751773.181592,
          "trades": 525050,
          "taker_buy_base": 116926.4529,
          "taker_buy_quote": 448449925.768107
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 3813.47,
          "high": 3841.39,
          "low": 3600.0,
          "close": 3678.32,
          "volume": 362223.3594,
          "close_time": 1717804799999,
          "quote_volume": 1352307567.238349,
          "trades": 894006,
          "taker_buy_base": 163680.6805,
          "taker_buy_quote": 611499294.849405
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 3678.31,
          "high": 3709.5,
          "low": 3660.08,
          "close": 3681.57,
          "volume": 140550.8394,
          "close_time": 1717891199999,
          "quote_volume": 518118534.039922,
          "trades": 364485,
          "taker_buy_base": 65014.4392,
          "taker_buy_quote": 239672339.125884
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 3681.58,
          "high": 3721.52,
          "low": 3666.36,
          "close": 3706.4,
          "volume": 103451.102,
          "close_time": 1717977599999,
          "quote_volume": 381854484.95566,
          "trades": 287960,
          "taker_buy_base": 48702.6222,
          "taker_buy_quote": 179769963.175974
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 3706.4,
          "high": 3713.67,
          "low": 3642.74,
          "close": 3667.85,
          "volume": 156363.1846,
          "close_time": 1718063999999,
          "quote_volume": 575211243.30527,
          "trades": 391165,
          "taker_buy_base": 74799.5259,
          "taker_buy_quote": 275223031.297943
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 3667.85,
          "high": 3673.0,
          "low": 3432.0,
          "close": 3497.33,
          "volume": 439568.5978,
          "close_time": 1718150399999,
          "quote_volume": 1552225947.171155,
          "trades": 1036229,
          "taker_buy_base": 207637.6021,
          "taker_buy_quote": 733338576.38693
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 3497.33,
          "high": 3659.01,
          "low": 3462.07,
          "close": 3560.12,
          "volume": 387043.774,
          "close_time": 1718236799999,
          "quote_volume": 1384558593.85822,
          "trades": 850527,
          "taker_buy_base": 187121.7917,
          "taker_buy_quote": 669515053.841925
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 3560.13,
          "high": 3561.65,
          "low": 3428.0,
          "close": 3469.4,
          "volume": 300230.8299,
          "close_time": 1718323199999,
          "quote_volume": 1048214494.75108,
          "trades": 696369,
          "taker_buy_base": 147994.4439,
          "taker_buy_quote": 516749769.179875
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 3469.4,
          "high": 3532.61,
          "low": 3362.26,
          "close": 3481.8,
          "volume": 322316.4214,
          "close_time": 1718409599999,
          "quote_volume": 1116570671.848945,
          "trades": 746613,
          "taker_buy_base": 159447.8145,
          "taker_buy_quote": 552550731.446636
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 3481.8,
          "high": 3594.39,
          "low": 3473.1,
          "close": 3568.74,
          "volume": 246649.5894,
          "close_time": 1718495999999,
          "quote_volume": 873576137.27908,
          "trades": 500773,
          "taker_buy_base": 122544.6026,
          "taker_buy_quote": 433959818.418328
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 3568.75,
          "high": 3653.79,
          "low": 3541.05,
          "close": 3624.41,
          "volume": 149839.982,
          "close_time": 1718582399999,
          "quote_volume": 537492821.643428,
          "trades": 417858,
          "taker_buy_base": 77834.8967,
          "taker_buy_quote": 279215755.248148
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 3624.41,
          "high": 3638.37,
          "low": 3463.39,
          "close": 3511.46,
          "volume": 337805.6402,
          "close_time": 1718668799999,
          "quote_volume": 1196162530.919053,
          "trades": 774085,
          "taker_buy_base": 166343.2052,
          "taker_buy_quote": 588834718.234546
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 3511.47,
          "high": 3517.2,
          "low": 3355.0,
          "close": 3483.42,
          "volume": 449913.3014,
          "close_time": 1718755199999,
          "quote_volume": 1541798882.411695,
          "trades": 1062807,
          "taker_buy_base": 217161.5887,
          "taker_buy_quote": 744297791.433542
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 3483.42,
          "high": 3590.01,
          "low": 3465.65,
          "close": 3560.51,
          "volume": 321500.0027,
          "close_time": 1718841599999,
          "quote_volume": 1138419054.652927,
          "trades": 712501,
          "taker_buy_base": 162762.0238,
          "taker_buy_quote": 576256549.358415
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 3560.51,
          "high": 3625.96,
          "low": 3486.0,
          "close": 3513.08,
          "volume": 329117.8453,
          "close_time": 1718927999999,
          "quote_volume": 1170597741.257869,
          "trades": 743896,
          "taker_buy_base": 161277.7905,
          "taker_buy_quote": 573660167.603421
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 3513.08,
          "high": 3547.55,
          "low": 3446.82,
          "close": 3518.5,
          "volume": 342155.102,
          "close_time": 1719014399999,
          "quote_volume": 1197095546.233963,
          "trades": 746361,
          "taker_buy_base": 176183.038,
          "taker_buy_quote": 616476628.149761
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 3518.5,
          "high": 3521.19,
          "low": 3475.09,
          "close": 3495.75,
          "volume": 115774.6157,
          "close_time": 1719100799999,
          "quote_volume": 405045499.421582,
          "trades": 315684,
          "taker_buy_base": 57671.8414,
          "taker_buy_quote": 201786538.368218
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 3495.76,
          "high": 3521.45,
          "low": 3406.38,
          "close": 3420.91,
          "volume": 133411.4304,
          "close_time": 1719187199999,
          "quote_volume": 463204539.05644,
          "trades": 338679,
          "taker_buy_base": 67467.4686,
          "taker_buy_quote": 234264816.828695
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 3420.91,
          "high": 3435.76,
          "low": 3240.0,
          "close": 3352.73,
          "volume": 543370.4229,
          "close_time": 1719273599999,
          "quote_volume": 1807046957.965219,
          "trades": 1222789,
          "taker_buy_base": 262600.4052,
          "taker_buy_quote": 873824151.924763
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 3352.74,
          "high": 3430.88,
          "low": 3336.76,
          "close": 3394.91,
          "volume": 240036.2236,
          "close_time": 1719359999999,
          "quote_volume": 812730026.8442,
          "trades": 654302,
          "taker_buy_base": 122936.1959,
          "taker_buy_quote": 416346006.722906
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 3394.91,
          "high": 3426.75,
          "low": 3325.01,
          "close": 3371.44,
          "volume": 206949.3418,
          "close_time": 1719446399999,
          "quote_volume": 699375819.276128,
          "trades": 518727,
          "taker_buy_base": 108326.9373,
          "taker_buy_quote": 366024176.143489
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 3371.77,
          "high": 3477.0,
          "low": 3361.74,
          "close": 3450.44,
          "volume": 201041.6609,
          "close_time": 1719532799999,
          "quote_volume": 687897292.145414,
          "trades": 530697,
          "taker_buy_base": 108386.892,
          "taker_buy_quote": 370765787.905384
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 3450.44,
          "high": 3487.7,
          "low": 3365.22,
          "close": 3380.15,
          "volume": 221634.3435,
          "close_time": 1719619199999,
          "quote_volume": 760116781.029508,
          "trades": 934561,
          "taker_buy_base": 117864.7671,
          "taker_buy_quote": 404433441.061016
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 3380.15,
          "high": 3408.32,
          "low": 3371.86,
          "close": 3378.8,
          "volume": 88329.7651,
          "close_time": 1719705599999,
          "quote_volume": 299468173.245718,
          "trades": 365755,
          "taker_buy_base": 47423.3968,
          "taker_buy_quote": 160794628.308532
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 3378.8,
          "high": 3460.0,
          "low": 3352.66,
          "close": 3438.16,
          "volume": 141221.6185,
          "close_time": 1719791999999,
          "quote_volume": 480491273.121482,
          "trades": 557070,
          "taker_buy_base": 80177.9965,
          "taker_buy_quote": 272838936.070124
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 3438.16,
          "high": 3524.94,
          "low": 3423.78,
          "close": 3442.2,
          "volume": 224273.2122,
          "close_time": 1719878399999,
          "quote_volume": 780112100.208223,
          "trades": 854102,
          "taker_buy_base": 121044.94,
          "taker_buy_quote": 421096637.788155
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 3442.2,
          "high": 3464.12,
          "low": 3402.0,
          "close": 3421.35,
          "volume": 137932.7014,
          "close_time": 1719964799999,
          "quote_volume": 473853655.522322,
          "trades": 623720,
          "taker_buy_base": 68282.7584,
          "taker_buy_quote": 234617896.703461
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 3421.35,
          "high": 3432.1,
          "low": 3251.0,
          "close": 3295.48,
          "volume": 310408.451,
          "close_time": 1720051199999,
          "quote_volume": 1031040642.948245,
          "trades": 1378502,
          "taker_buy_base": 143212.6723,
          "taker_buy_quote": 475477399.866736
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 3295.49,
          "high": 3313.45,
          "low": 3050.34,
          "close": 3059.7,
          "volume": 450402.5692,
          "close_time": 1720137599999,
          "quote_volume": 1425360058.279399,
          "trades": 1898898,
          "taker_buy_base": 202136.3683,
          "taker_buy_quote": 639814934.746806
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 3059.7,
          "high": 3110.0,
          "low": 2810.0,
          "close": 2981.78,
          "volume": 886994.3753,
          "close_time": 1720223999999,
          "quote_volume": 2602693094.463384,
          "trades": 2967124,
          "taker_buy_base": 404744.5317,
          "taker_buy_quote": 1188081864.6179
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 2981.79,
          "high": 3081.78,
          "low": 2955.06,
          "close": 3066.83,
          "volume": 214487.9713,
          "close_time": 1720310399999,
          "quote_volume": 646245038.475145,
          "trades": 1055462,
          "taker_buy_base": 112962.821,
          "taker_buy_quote": 340494854.011427
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 3066.83,
          "high": 3073.08,
          "low": 2922.24,
          "close": 2931.0,
          "volume": 179892.7612,
          "close_time": 1720396799999,
          "quote_volume": 538755029.459879,
          "trades": 878707,
          "taker_buy_base": 86519.9115,
          "taker_buy_quote": 258997896.839986
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 2930.99,
          "high": 3097.06,
          "low": 2822.8,
          "close": 3019.01,
          "volume": 500445.0105,
          "close_time": 1720483199999,
          "quote_volume": 1484924133.828654,
          "trades": 2222940,
          "taker_buy_base": 246399.4183,
          "taker_buy_quote": 731702626.901893
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 3019.01,
          "high": 3115.2,
          "low": 3004.0,
          "close": 3066.65,
          "volume": 280358.1424,
          "close_time": 1720569599999,
          "quote_volume": 859567747.663927,
          "trades": 1377129,
          "taker_buy_base": 148692.1493,
          "taker_buy_quote": 455973139.541959
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 3066.65,
          "high": 3151.51,
          "low": 3024.0,
          "close": 3101.05,
          "volume": 270827.0844,
          "close_time": 1720655999999,
          "quote_volume": 839730659.372952,
          "trades": 1296218,
          "taker_buy_base": 134603.8713,
          "taker_buy_quote": 417474584.804576
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 3101.06,
          "high": 3217.24,
          "low": 3054.76,
          "close": 3099.57,
          "volume": 289229.32,
          "close_time": 1720742399999,
          "quote_volume": 907129989.222096,
          "trades": 1413031,
          "taker_buy_base": 148734.7368,
          "taker_buy_quote": 466509910.1477
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 3099.57,
          "high": 3157.89,
          "low": 3045.58,
          "close": 3133.88,
          "volume": 185745.1825,
          "close_time": 1720828799999,
          "quote_volume": 575599522.850663,
          "trades": 1094915,
          "taker_buy_base": 95406.1253,
          "taker_buy_quote": 295730714.463656
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 3133.89,
          "high": 3201.8,
          "low": 3113.37,
          "close": 3175.93,
          "volume": 119302.4769,
          "close_time": 1720915199999,
          "quote_volume": 376336968.783293,
          "trades": 591291,
          "taker_buy_base": 60506.1294,
          "taker_buy_quote": 190893440.610938
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 3175.93,
          "high": 3268.72,
          "low": 3163.67,
          "close": 3245.08,
          "volume": 165430.7716,
          "close_time": 1721001599999,
          "quote_volume": 530204017.169411,
          "trades": 792858,
          "taker_buy_base": 83179.8142,
          "taker_buy_quote": 266820311.321886
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 3245.2,
          "high": 3493.63,
          "low": 3233.22,
          "close": 3483.39,
          "volume": 314296.8452,
          "close_time": 1721087999999,
          "quote_volume": 1058747637.288266,
          "trades": 1617276,
          "taker_buy_base": 161760.1858,
          "taker_buy_quote": 544978505.522768
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 3483.2,
          "high": 3498.59,
          "low": 3346.55,
          "close": 3444.13,
          "volume": 376128.7869,
          "close_time": 1721174399999,
          "quote_volume": 1291412549.937766,
          "trades": 1636557,
          "taker_buy_base": 193947.8823,
          "taker_buy_quote": 665961239.711155
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 3444.14,
          "high": 3517.0,
          "low": 3376.0,
          "close": 3387.05,
          "volume": 297812.5162,
          "close_time": 1721260799999,
          "quote_volume": 1029558208.636794,
          "trades": 1285615,
          "taker_buy_base": 168234.5187,
          "taker_buy_quote": 581998341.750337
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 3387.05,
          "high": 3489.98,
          "low": 3367.2,
          "close": 3426.5,
          "volume": 241950.3457,
          "close_time": 1721347199999,
          "quote_volume": 829503482.767012,
          "trades": 1165443,
          "taker_buy_base": 128938.7441,
          "taker_buy_quote": 442179155.873657
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 3426.49,
          "high": 3540.27,
          "low": 3377.0,
          "close": 3503.53,
          "volume": 299511.6422,
          "close_time": 1721433599999,
          "quote_volume": 1034724329.319296,
          "trades": 1262244,
          "taker_buy_base": 158469.6446,
          "taker_buy_quote": 547637460.466815
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 3503.53,
          "high": 3539.65,
          "low": 3480.0,
          "close": 3517.5,
          "volume": 147510.8165,
          "close_time": 1721519999999,
          "quote_volume": 516504071.765199,
          "trades": 667108,
          "taker_buy_base": 69139.3433,
          "taker_buy_quote": 242092830.77753
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 3517.5,
          "high": 3547.0,
          "low": 3411.4,
          "close": 3535.92,
          "volume": 218890.9656,
          "close_time": 1721606399999,
          "quote_volume": 764360242.601174,
          "trades": 961322,
          "taker_buy_base": 103673.5899,
          "taker_buy_quote": 362208133.511289
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 3535.93,
          "high": 3562.82,
          "low": 3422.34,
          "close": 3439.6,
          "volume": 207859.5043,
          "close_time": 1721692799999,
          "quote_volume": 724117324.169122,
          "trades": 1069762,
          "taker_buy_base": 96899.9188,
          "taker_buy_quote": 337741204.49652
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 3439.61,
          "high": 3541.0,
          "low": 3389.0,
          "close": 3482.51,
          "volume": 500568.7811,
          "close_time": 1721779199999,
          "quote_volume": 1737977523.022786,
          "trades": 1617621,
          "taker_buy_base": 270658.3324,
          "taker_buy_quote": 940075969.466857
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 3482.51,
          "high": 3487.82,
          "low": 3300.0,
          "close": 3335.81,
          "volume": 275479.0506,
          "close_time": 1721865599999,
          "quote_volume": 940244066.497797,
          "trades": 980283,
          "taker_buy_base": 135067.106,
          "taker_buy_quote": 461180607.887137
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 3335.82,
          "high": 3342.5,
          "low": 3087.53,
          "close": 3175.48,
          "volume": 494282.6398,
          "close_time": 1721951999999,
          "quote_volume": 1570457188.18384,
          "trades": 2011527,
          "taker_buy_base": 239121.0612,
          "taker_buy_quote": 759567456.513645
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 3175.47,
          "high": 3286.36,
          "low": 3171.0,
          "close": 3274.61,
          "volume": 260237.4641,
          "close_time": 1722038399999,
          "quote_volume": 844064770.724818,
          "trades": 1169246,
          "taker_buy_base": 128738.672,
          "taker_buy_quote": 417477416.189299
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 3274.6,
          "high": 3327.59,
          "low": 3191.01,
          "close": 3249.01,
          "volume": 231991.9037,
          "close_time": 1722124799999,
          "quote_volume": 757931406.545815,
          "trades": 1076809,
          "taker_buy_base": 118058.3171,
          "taker_buy_quote": 385871810.970836
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 3249.0,
          "high": 3284.3,
          "low": 3198.11,
          "close": 3270.16,
          "volume": 103529.8329,
          "close_time": 1722211199999,
          "quote_volume": 336422802.722383,
          "trades": 682428,
          "taker_buy_base": 52499.4791,
          "taker_buy_quote": 170673348.408274
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 3270.16,
          "high": 3396.77,
          "low": 3258.0,
          "close": 3317.66,
          "volume": 318471.5055,
          "close_time": 1722297599999,
          "quote_volume": 1061016180.078098,
          "trades": 1484898,
          "taker_buy_base": 159686.5707,
          "taker_buy_quote": 532117930.525702
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 3317.66,
          "high": 3366.4,
          "low": 3233.18,
          "close": 3279.21,
          "volume": 197277.1641,
          "close_time": 1722383999999,
          "quote_volume": 652703227.796507,
          "trades": 1183239,
          "taker_buy_base": 91006.5842,
          "taker_buy_quote": 301189857.217817
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 3279.2,
          "high": 3350.0,
          "low": 3213.75,
          "close": 3232.74,
          "volume": 233711.3352,
          "close_time": 1722470399999,
          "quote_volume": 769347274.945988,
          "trades": 1337992,
          "taker_buy_base": 112910.4249,
          "taker_buy_quote": 371910899.513719
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 3232.74,
          "high": 3242.57,
          "low": 3080.02,
          "close": 3203.4,
          "volume": 323285.6105,
          "close_time": 1722556799999,
          "quote_volume": 1020921619.452479,
          "trades": 1835455,
          "taker_buy_base": 151515.291,
          "taker_buy_quote": 478652865.101788
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 3203.4,
          "high": 3218.6,
          "low": 2967.0,
          "close": 2989.61,
          "volume": 385704.0395,
          "close_time": 1722643199999,
          "quote_volume": 1185594927.514843,
          "trades": 2104725,
          "taker_buy_base": 177842.9277,
          "taker_buy_quote": 547327363.228976
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 2989.61,
          "high": 3018.02,
          "low": 2859.0,
          "close": 2903.64,
          "volume": 344595.3157,
          "close_time": 1722729599999,
          "quote_volume": 1013020792.752083,
          "trades": 1798017,
          "taker_buy_base": 151541.6882,
          "taker_buy_quote": 445649429.32525
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 2903.65,
          "high": 2935.46,
          "low": 2630.0,
          "close": 2688.92,
          "volume": 512064.2612,
          "close_time": 1722815999999,
          "quote_volume": 1426784556.442743,
          "trades": 2184760,
          "taker_buy_base": 235563.9823,
          "taker_buy_quote": 656402849.740975
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 2688.91,
          "high": 2697.44,
          "low": 2111.0,
          "close": 2419.59,
          "volume": 2670604.1003,
          "close_time": 1722902399999,
          "quote_volume": 6243689817.192618,
          "trades": 7064159,
          "taker_buy_base": 1281460.7917,
          "taker_buy_quote": 2994688528.683906
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 2419.76,
          "high": 2556.23,
          "low": 2414.19,
          "close": 2461.33,
          "volume": 642283.8038,
          "close_time": 1722988799999,
          "quote_volume": 1601879002.769123,
          "trades": 2870150,
          "taker_buy_base": 323805.053,
          "taker_buy_quote": 808046548.679428
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 2461.33,
          "high": 2551.32,
          "low": 2309.04,
          "close": 2342.8,
          "volume": 630115.4228,
          "close_time": 1723075199999,
          "quote_volume": 1537271441.495759,
          "trades": 2370148,
          "taker_buy_base": 307617.0665,
          "taker_buy_quote": 750975466.25288
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 2342.79,
          "high": 2724.1,
          "low": 2320.4,
          "close": 2682.5,
          "volume": 586502.8754,
          "close_time": 1723161599999,
          "quote_volume": 1474101815.469424,
          "trades": 2112663,
          "taker_buy_base": 299400.9503,
          "taker_buy_quote": 752709539.426406
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 2682.5,
          "high": 2707.98,
          "low": 2552.61,
          "close": 2598.78,
          "volume": 406739.9611,
          "close_time": 1723247999999,
          "quote_volume": 1069628608.098305,
          "trades": 1710060,
          "taker_buy_base": 195440.2941,
          "taker_buy_quote": 514507073.994305
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 2598.79,
          "high": 2644.7,
          "low": 2576.49,
          "close": 2609.92,
          "volume": 171012.3619,
          "close_time": 1723334399999,
          "quote_volume": 446695039.692734,
          "trades": 758863,
          "taker_buy_base": 87017.1045,
          "taker_buy_quote": 227278356.489
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 2609.92,
          "high": 2720.0,
          "low": 2540.0,
          "close": 2555.38,
          "volume": 297098.9145,
          "close_time": 1723420799999,
          "quote_volume": 780682452.75452,
          "trades": 1217650,
          "taker_buy_base": 143129.6465,
          "taker_buy_quote": 376123937.078661
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 2555.38,
          "high": 2750.0,
          "low": 2510.05,
          "close": 2722.3,
          "volume": 483414.2506,
          "close_time": 1723507199999,
          "quote_volume": 1275788778.660518,
          "trades": 1915621,
          "taker_buy_base": 252099.2184,
          "taker_buy_quote": 665331112.596738
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 2722.3,
          "high": 2738.4,
          "low": 2611.37,
          "close": 2702.44,
          "volume": 325668.6964,
          "close_time": 1723593599999,
          "quote_volume": 872886595.988518,
          "trades": 1547949,
          "taker_buy_base": 165417.0546,
          "taker_buy_quote": 443554807.911323
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 2702.44,
          "high": 2780.0,
          "low": 2632.2,
          "close": 2661.45,
          "volume": 338808.7141,
          "close_time": 1723679999999,
          "quote_volume": 914805683.898244,
          "trades": 1503315,
          "taker_buy_base": 167827.7199,
          "taker_buy_quote": 453631446.392397
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 2661.45,
          "high": 2675.6,
          "low": 2515.71,
          "close": 2569.89,
          "volume": 356546.8059,
          "close_time": 1723766399999,
          "quote_volume": 927491377.061398,
          "trades": 1761529,
          "taker_buy_base": 172089.6821,
          "taker_buy_quote": 447789574.128691
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 2569.9,
          "high": 2630.97,
          "low": 2550.04,
          "close": 2592.73,
          "volume": 270684.1373,
          "close_time": 1723852799999,
          "quote_volume": 702631292.534931,
          "trades": 1602311,
          "taker_buy_base": 127687.3984,
          "taker_buy_quote": 331506251.81562
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 2592.72,
          "high": 2629.69,
          "low": 2587.5,
          "close": 2614.51,
          "volume": 89348.676,
          "close_time": 1723939199999,
          "quote_volume": 232787181.525924,
          "trades": 543278,
          "taker_buy_base": 47334.2042,
          "taker_buy_quote": 123329370.607968
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 2614.51,
          "high": 2689.16,
          "low": 2594.53,
          "close": 2612.15,
          "volume": 174074.0585,
          "close_time": 1724025599999,
          "quote_volume": 459975824.154323,
          "trades": 836384,
          "taker_buy_base": 92214.9872,
          "taker_buy_quote": 243669152.914624
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 2612.15,
          "high": 2648.08,
          "low": 2563.58,
          "close": 2636.36,
          "volume": 224867.1336,
          "close_time": 1724111999999,
          "quote_volume": 585578272.443482,
          "trades": 1156033,
          "taker_buy_base": 112686.5275,
          "taker_buy_quote": 293606287.965002
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 2636.36,
          "high": 2695.0,
          "low": 2555.0,
          "close": 2572.82,
          "volume": 281315.8751,
          "close_time": 1724198399999,
          "quote_volume": 738361057.602134,
          "trades": 1303349,
          "taker_buy_base": 139599.9133,
          "taker_buy_quote": 366762747.976129
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 2572.81,
          "high": 2663.74,
          "low": 2536.22,
          "close": 2630.71,
          "volume": 245286.6218,
          "close_time": 1724284799999,
          "quote_volume": 638338169.862144,
          "trades": 1420421,
          "taker_buy_base": 121889.9837,
          "taker_buy_quote": 317338706.906728
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 2630.71,
          "high": 2644.69,
          "low": 2584.2,
          "close": 2622.88,
          "volume": 199063.1196,
          "close_time": 1724371199999,
          "quote_volume": 521285357.086423,
          "trades": 1064195,
          "taker_buy_base": 98645.806,
          "taker_buy_quote": 258303739.531237
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 2622.89,
          "high": 2799.13,
          "low": 2621.4,
          "close": 2762.48,
          "volume": 401786.4447,
          "close_time": 1724457599999,
          "quote_volume": 1082989033.023547,
          "trades": 1747686,
          "taker_buy_base": 210295.5073,
          "taker_buy_quote": 567121017.138491
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 2762.49,
          "high": 2820.0,
          "low": 2731.26,
          "close": 2768.0,
          "volume": 263542.9441,
          "close_time": 1724543999999,
          "quote_volume": 730370481.138122,
          "trades": 1133872,
          "taker_buy_base": 130086.4491,
          "taker_buy_quote": 360650474.071654
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 2768.01,
          "high": 2792.28,
          "low": 2733.21,
          "close": 2746.13,
          "volume": 154527.2352,
          "close_time": 1724630399999,
          "quote_volume": 426733399.326636,
          "trades": 1047985,
          "taker_buy_base": 75993.749,
          "taker_buy_quote": 209910294.015187
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 2746.12,
          "high": 2762.0,
          "low": 2666.66,
          "close": 2680.49,
          "volume": 211708.1247,
          "close_time": 1724716799999,
          "quote_volume": 575695656.477179,
          "trades": 1453833,
          "taker_buy_base": 102718.2247,
          "taker_buy_quote": 279333306.990401
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 2680.49,
          "high": 2699.98,
          "low": 2392.96,
          "close": 2457.33,
          "volume": 412660.7197,
          "close_time": 1724803199999,
          "quote_volume": 1058769621.892103,
          "trades": 1898416,
          "taker_buy_base": 187278.0778,
          "taker_buy_quote": 480143744.796805
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 2457.33,
          "high": 2554.6,
          "low": 2418.8,
          "close": 2528.33,
          "volume": 451266.634,
          "close_time": 1724889599999,
          "quote_volume": 1124304892.423795,
          "trades": 2272721,
          "taker_buy_base": 222246.9184,
          "taker_buy_quote": 553710617.949506
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 2528.33,
          "high": 2595.4,
          "low": 2505.88,
          "close": 2527.61,
          "volume": 237002.9632,
          "close_time": 1724975999999,
          "quote_volume": 603867504.225949,
          "trades": 1455668,
          "taker_buy_base": 119563.3591,
          "taker_buy_quote": 304607143.525936
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 2527.6,
          "high": 2552.17,
          "low": 2431.14,
          "close": 2526.0,
          "volume": 338379.1941,
          "close_time": 1725062399999,
          "quote_volume": 845015735.149411,
          "trades": 1735497,
          "taker_buy_base": 172073.9114,
          "taker_buy_quote": 429842974.529762
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 2525.99,
          "high": 2533.95,
          "low": 2491.92,
          "close": 2513.01,
          "volume": 97946.1147,
          "close_time": 1725148799999,
          "quote_volume": 246514334.07653,
          "trades": 702529,
          "taker_buy_base": 47410.9072,
          "taker_buy_quote": 119335754.458794
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 2513.0,
          "high": 2516.28,
          "low": 2400.0,
          "close": 2425.72,
          "volume": 223127.776,
          "close_time": 1725235199999,
          "quote_volume": 550299930.153449,
          "trades": 1357443,
          "taker_buy_base": 106672.8284,
          "taker_buy_quote": 263071210.850516
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 2425.71,
          "high": 2564.83,
          "low": 2423.52,
          "close": 2538.01,
          "volume": 262632.8385,
          "close_time": 1725321599999,
          "quote_volume": 654854126.195111,
          "trades": 1452334,
          "taker_buy_base": 134090.7048,
          "taker_buy_quote": 334264683.017486
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 2538.0,
          "high": 2553.6,
          "low": 2411.12,
          "close": 2425.29,
          "volume": 224793.1299,
          "close_time": 1725407999999,
          "quote_volume": 556674703.352341,
          "trades": 1272909,
          "taker_buy_base": 101487.6507,
          "taker_buy_quote": 251452238.685074
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 2425.28,
          "high": 2490.0,
          "low": 2306.65,
          "close": 2450.71,
          "volume": 384179.3854,
          "close_time": 1725494399999,
          "quote_volume": 921640300.674654,
          "trades": 2002621,
          "taker_buy_base": 188707.7458,
          "taker_buy_quote": 452757932.493335
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 2450.71,
          "high": 2466.0,
          "low": 2348.04,
          "close": 2368.81,
          "volume": 278549.0969,
          "close_time": 1725580799999,
          "quote_volume": 667044058.826434,
          "trades": 1862353,
          "taker_buy_base": 131571.9247,
          "taker_buy_quote": 315231080.607934
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 2368.81,
          "high": 2408.83,
          "low": 2150.55,
          "close": 2225.23,
          "volume": 643027.111,
          "close_time": 1725667199999,
          "quote_volume": 1467265008.063493,
          "trades": 2980066,
          "taker_buy_base": 303990.1689,
          "taker_buy_quote": 694418877.024754
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 2225.24,
          "high": 2311.27,
          "low": 2220.98,
          "close": 2273.58,
          "volume": 219453.2076,
          "close_time": 1725753599999,
          "quote_volume": 498662894.230975,
          "trades": 982698,
          "taker_buy_base": 109807.9246,
          "taker_buy_quote": 249593766.45553
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 2273.58,
          "high": 2333.58,
          "low": 2240.94,
          "close": 2297.3,
          "volume": 192775.6493,
          "close_time": 1725839999999,
          "quote_volume": 440447734.826373,
          "trades": 976672,
          "taker_buy_base": 93305.1937,
          "taker_buy_quote": 213222870.553424
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 2297.3,
          "high": 2381.41,
          "low": 2272.8,
          "close": 2359.5,
          "volume": 321698.99,
          "close_time": 1725926399999,
          "quote_volume": 747001776.046536,
          "trades": 1761692,
          "taker_buy_base": 156788.5098,
          "taker_buy_quote": 364223174.142904
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 2359.51,
          "high": 2400.0,
          "low": 2320.41,
          "close": 2388.52,
          "volume": 224382.1729,
          "close_time": 1726012799999,
          "quote_volume": 528411566.919702,
          "trades": 1210860,
          "taker_buy_base": 105895.4188,
          "taker_buy_quote": 249480052.381382
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 2388.52,
          "high": 2389.32,
          "low": 2277.68,
          "close": 2340.55,
          "volume": 282898.3125,
          "close_time": 1726099199999,
          "quote_volume": 659291892.326731,
          "trades": 1530070,
          "taker_buy_base": 135125.5965,
          "taker_buy_quote": 314926799.454531
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 2340.54,
          "high": 2391.93,
          "low": 2315.39,
          "close": 2361.76,
          "volume": 202611.1308,
          "close_time": 1726185599999,
          "quote_volume": 476749201.764419,
          "trades": 1093596,
          "taker_buy_base": 102118.0952,
          "taker_buy_quote": 240341157.998119
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 2361.75,
          "high": 2464.82,
          "low": 2337.35,
          "close": 2439.19,
          "volume": 253888.616,
          "close_time": 1726271999999,
          "quote_volume": 607650210.702862,
          "trades": 1458878,
          "taker_buy_base": 124124.3676,
          "taker_buy_quote": 297410717.96547
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 2439.19,
          "high": 2440.6,
          "low": 2376.72,
          "close": 2417.79,
          "volume": 122931.2302,
          "close_time": 1726358399999,
          "quote_volume": 296990460.130078,
          "trades": 754834,
          "taker_buy_base": 57970.9645,
          "taker_buy_quote": 140034806.307876
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 2417.8,
          "high": 2430.32,
          "low": 2283.75,
          "close": 2316.1,
          "volume": 174364.1946,
          "close_time": 1726444799999,
          "quote_volume": 413278017.276324,
          "trades": 1058493,
          "taker_buy_base": 80610.9146,
          "taker_buy_quote": 191044099.00633
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 2316.09,
          "high": 2335.7,
          "low": 2252.39,
          "close": 2295.68,
          "volume": 330555.232,
          "close_time": 1726531199999,
          "quote_volume": 756718235.682234,
          "trades": 2102319,
          "taker_buy_base": 153834.0111,
          "taker_buy_quote": 352253267.83244
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 2295.67,
          "high": 2393.63,
          "low": 2263.29,
          "close": 2341.8,
          "volume": 274206.2588,
          "close_time": 1726617599999,
          "quote_volume": 640307796.594042,
          "trades": 1813524,
          "taker_buy_base": 134491.637,
          "taker_buy_quote": 314135444.255817
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 2341.79,
          "high": 2376.14,
          "low": 2277.34,
          "close": 2374.75,
          "volume": 292917.6008,
          "close_time": 1726703999999,
          "quote_volume": 679856751.171053,
          "trades": 2555639,
          "taker_buy_base": 144167.2401,
          "taker_buy_quote": 334741394.026549
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 2374.74,
          "high": 2494.95,
          "low": 2372.6,
          "close": 2465.21,
          "volume": 326746.032,
          "close_time": 1726790399999,
          "quote_volume": 794820680.995054,
          "trades": 2862096,
          "taker_buy_base": 171108.4747,
          "taker_buy_quote": 416132368.004027
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 2465.21,
          "high": 2571.93,
          "low": 2437.31,
          "close": 2561.4,
          "volume": 340754.5912,
          "close_time": 1726876799999,
          "quote_volume": 864016608.115563,
          "trades": 3241249,
          "taker_buy_base": 173101.7132,
          "taker_buy_quote": 438921107.763294
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 2561.4,
          "high": 2623.34,
          "low": 2528.97,
          "close": 2612.4,
          "volume": 154757.8773,
          "close_time": 1726963199999,
          "quote_volume": 396953470.517631,
          "trades": 1425778,
          "taker_buy_base": 78964.0704,
          "taker_buy_quote": 202638566.044652
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 2612.4,
          "high": 2632.57,
          "low": 2524.58,
          "close": 2581.0,
          "volume": 214266.3257,
          "close_time": 1727049599999,
          "quote_volume": 553059849.553399,
          "trades": 2067811,
          "taker_buy_base": 97837.0512,
          "taker_buy_quote": 252636983.573378
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 2580.99,
          "high": 2702.82,
          "low": 2539.49,
          "close": 2646.97,
          "volume": 333282.0149,
          "close_time": 1727135999999,
          "quote_volume": 883518257.199407,
          "trades": 3492404,
          "taker_buy_base": 161782.1178,
          "taker_buy_quote": 428832914.201112
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 2646.98,
          "high": 2670.96,
          "low": 2591.56,
          "close": 2653.2,
          "volume": 288600.0402,
          "close_time": 1727222399999,
          "quote_volume": 760159619.981534,
          "trades": 2730471,
          "taker_buy_base": 140655.8896,
          "taker_buy_quote": 370558448.965917
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 2653.2,
          "high": 2673.5,
          "low": 2554.05,
          "close": 2579.95,
          "volume": 220343.4293,
          "close_time": 1727308799999,
          "quote_volume": 576100924.711546,
          "trades": 2446589,
          "taker_buy_base": 103887.8784,
          "taker_buy_quote": 271731602.599472
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 2580.09,
          "high": 2666.22,
          "low": 2559.2,
          "close": 2632.26,
          "volume": 278686.3573,
          "close_time": 1727395199999,
          "quote_volume": 731881168.916695,
          "trades": 2897463,
          "taker_buy_base": 139205.4473,
          "taker_buy_quote": 365580497.054424
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 2632.25,
          "high": 2728.6,
          "low": 2615.21,
          "close": 2694.43,
          "volume": 281826.9792,
          "close_time": 1727481599999,
          "quote_volume": 753233859.358672,
          "trades": 2599262,
          "taker_buy_base": 151742.5093,
          "taker_buy_quote": 405576362.613476
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 2694.43,
          "high": 2704.35,
          "low": 2650.0,
          "close": 2675.21,
          "volume": 137230.0342,
          "close_time": 1727567999999,
          "quote_volume": 367299958.062676,
          "trades": 1192804,
          "taker_buy_base": 65924.2202,
          "taker_buy_quote": 176467262.336168
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 2675.21,
          "high": 2683.7,
          "low": 2629.73,
          "close": 2657.62,
          "volume": 160554.3146,
          "close_time": 1727654399999,
          "quote_volume": 426486288.276277,
          "trades": 1417045,
          "taker_buy_base": 81486.0061,
          "taker_buy_quote": 216453626.088544
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 2657.62,
          "high": 2663.5,
          "low": 2575.0,
          "close": 2602.23,
          "volume": 282475.7961,
          "close_time": 1727740799999,
          "quote_volume": 738997897.579085,
          "trades": 2684395,
          "taker_buy_base": 135231.5945,
          "taker_buy_quote": 353834770.003651
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 2602.24,
          "high": 2659.0,
          "low": 2414.0,
          "close": 2447.79,
          "volume": 502828.6804,
          "close_time": 1727827199999,
          "quote_volume": 1275068045.816548,
          "trades": 4525442,
          "taker_buy_base": 241562.4716,
          "taker_buy_quote": 612727012.04731
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 2447.78,
          "high": 2499.0,
          "low": 2352.0,
          "close": 2364.1,
          "volume": 317484.735,
          "close_time": 1727913599999,
          "quote_volume": 772815459.366551,
          "trades": 4299369,
          "taker_buy_base": 155763.8413,
          "taker_buy_quote": 379325012.463598
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 2364.09,
          "high": 2403.38,
          "low": 2310.0,
          "close": 2349.8,
          "volume": 314635.9263,
          "close_time": 1727999999999,
          "quote_volume": 739732809.481887,
          "trades": 4096011,
          "taker_buy_base": 149299.0436,
          "taker_buy_quote": 351028567.523543
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 2349.8,
          "high": 2441.64,
          "low": 2339.15,
          "close": 2414.41,
          "volume": 239383.017,
          "close_time": 1728086399999,
          "quote_volume": 572627417.105369,
          "trades": 2556302,
          "taker_buy_base": 121492.1876,
          "taker_buy_quote": 290635408.17503
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 2414.41,
          "high": 2428.23,
          "low": 2390.05,
          "close": 2414.66,
          "volume": 103740.2316,
          "close_time": 1728172799999,
          "quote_volume": 250133597.688322,
          "trades": 1147501,
          "taker_buy_base": 49644.8537,
          "taker_buy_quote": 119740244.150919
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 2414.66,
          "high": 2457.8,
          "low": 2407.0,
          "close": 2440.03,
          "volume": 105752.7096,
          "close_time": 1728259199999,
          "quote_volume": 257213775.45288,
          "trades": 1097106,
          "taker_buy_base": 56040.4942,
          "taker_buy_quote": 136283551.473558
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 2440.02,
          "high": 2521.0,
          "low": 2403.0,
          "close": 2422.71,
          "volume": 300459.5407,
          "close_time": 1728345599999,
          "quote_volume": 742163736.966911,
          "trades": 3081333,
          "taker_buy_base": 147053.1926,
          "taker_buy_quote": 363265506.414649
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 2422.7,
          "high": 2466.66,
          "low": 2401.18,
          "close": 2440.89,
          "volume": 201358.3312,
          "close_time": 1728431999999,
          "quote_volume": 490043095.024962,
          "trades": 2240640,
          "taker_buy_base": 98699.0695,
          "taker_buy_quote": 240246242.020958
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 2440.88,
          "high": 2473.61,
          "low": 2351.42,
          "close": 2370.47,
          "volume": 242082.2725,
          "close_time": 1728518399999,
          "quote_volume": 586469983.393527,
          "trades": 2569883,
          "taker_buy_base": 118607.6753,
          "taker_buy_quote": 287392550.52832
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 2370.47,
          "high": 2421.36,
          "low": 2330.66,
          "close": 2386.49,
          "volume": 257862.9619,
          "close_time": 1728604799999,
          "quote_volume": 614182044.949536,
          "trades": 2734517,
          "taker_buy_base": 124649.1698,
          "taker_buy_quote": 296876662.883377
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 2386.49,
          "high": 2471.45,
          "low": 2381.86,
          "close": 2439.5,
          "volume": 235441.2197,
          "close_time": 1728691199999,
          "quote_volume": 572065403.741898,
          "trades": 1913115,
          "taker_buy_base": 120079.0581,
          "taker_buy_quote": 291669006.342688
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 2439.49,
          "high": 2490.51,
          "low": 2434.35,
          "close": 2476.4,
          "volume": 139637.5062,
          "close_time": 1728777599999,
          "quote_volume": 343538957.820228,
          "trades": 1058123,
          "taker_buy_base": 75635.4722,
          "taker_buy_quote": 186143651.984974
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 2476.4,
          "high": 2484.92,
          "low": 2436.4,
          "close": 2468.91,
          "volume": 120022.8179,
          "close_time": 1728863999999,
          "quote_volume": 295322793.084125,
          "trades": 1032905,
          "taker_buy_base": 59760.3747,
          "taker_buy_quote": 147082675.325771
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 2468.92,
          "high": 2654.0,
          "low": 2443.39,
          "close": 2629.79,
          "volume": 435900.1619,
          "close_time": 1728950399999,
          "quote_volume": 1119084230.807938,
          "trades": 2715025,
          "taker_buy_base": 229665.6047,
          "taker_buy_quote": 589781071.815328
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 2629.79,
          "high": 2688.6,
          "low": 2537.36,
          "close": 2607.41,
          "volume": 416285.6663,
          "close_time": 1729036799999,
          "quote_volume": 1083630113.139707,
          "trades": 3306565,
          "taker_buy_base": 205576.5183,
          "taker_buy_quote": 535279891.165901
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 2607.41,
          "high": 2647.79,
          "low": 2588.67,
          "close": 2611.1,
          "volume": 260322.4242,
          "close_time": 1729123199999,
          "quote_volume": 681342662.41857,
          "trades": 2813136,
          "taker_buy_base": 127407.6679,
          "taker_buy_quote": 333593643.097793
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 2611.1,
          "high": 2648.37,
          "low": 2575.4,
          "close": 2605.8,
          "volume": 221624.5434,
          "close_time": 1729209599999,
          "quote_volume": 579597649.929403,
          "trades": 2543113,
          "taker_buy_base": 109682.8589,
          "taker_buy_quote": 286944146.556011
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 2605.79,
          "high": 2675.58,
          "low": 2596.49,
          "close": 2642.17,
          "volume": 292444.1153,
          "close_time": 1729295999999,
          "quote_volume": 771232214.935164,
          "trades": 2835054,
          "taker_buy_base": 151075.2919,
          "taker_buy_quote": 398486077.848593
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 2642.17,
          "high": 2663.49,
          "low": 2631.02,
          "close": 2648.2,
          "volume": 105413.7646,
          "close_time": 1729382399999,
          "quote_volume": 278723129.157894,
          "trades": 1145594,
          "taker_buy_base": 52955.7012,
          "taker_buy_quote": 140037162.00516
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 2648.2,
          "high": 2759.0,
          "low": 2635.54,
          "close": 2746.91,
          "volume": 256910.7448,
          "close_time": 1729468799999,
          "quote_volume": 692550694.441629,
          "trades": 2274845,
          "taker_buy_base": 131315.6321,
          "taker_buy_quote": 354129881.286766
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 2746.91,
          "high": 2769.48,
          "low": 2655.01,
          "close": 2666.7,
          "volume": 310674.7232,
          "close_time": 1729555199999,
          "quote_volume": 839718870.967621,
          "trades": 2526347,
          "taker_buy_base": 155766.4454,
          "taker_buy_quote": 421099497.596007
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 2666.71,
          "high": 2671.92,
          "low": 2606.56,
          "close": 2622.81,
          "volume": 265747.713,
          "close_time": 1729641599999,
          "quote_volume": 699818031.28854,
          "trades": 2153796,
          "taker_buy_base": 129041.0542,
          "taker_buy_quote": 339834310.024147
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 2622.81,
          "high": 2628.2,
          "low": 2450.0,
          "close": 2524.61,
          "volume": 352647.7086,
          "close_time": 1729727999999,
          "quote_volume": 897683017.740168,
          "trades": 2642127,
          "taker_buy_base": 161673.0363,
          "taker_buy_quote": 411442765.600342
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 2524.6,
          "high": 2562.65,
          "low": 2507.31,
          "close": 2535.82,
          "volume": 290851.7842,
          "close_time": 1729814399999,
          "quote_volume": 737665762.666147,
          "trades": 2252562,
          "taker_buy_base": 151672.5796,
          "taker_buy_quote": 384697096.340313
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 2535.82,
          "high": 2566.33,
          "low": 2382.59,
          "close": 2440.62,
          "volume": 514799.8822,
          "close_time": 1729900799999,
          "quote_volume": 1282541014.469803,
          "trades": 3741205,
          "taker_buy_base": 232180.1435,
          "taker_buy_quote": 578647966.535608
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 2440.63,
          "high": 2508.0,
          "low": 2430.12,
          "close": 2482.51,
          "volume": 248724.8313,
          "close_time": 1729987199999,
          "quote_volume": 612908876.738983,
          "trades": 1985542,
          "taker_buy_base": 132469.8569,
          "taker_buy_quote": 326550515.934207
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 2482.51,
          "high": 2527.99,
          "low": 2464.13,
          "close": 2507.8,
          "volume": 137580.8836,
          "close_time": 1730073599999,
          "quote_volume": 342704461.298222,
          "trades": 1337190,
          "taker_buy_base": 70648.0053,
          "taker_buy_quote": 176001096.76121
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 2507.8,
          "high": 2589.67,
          "low": 2471.67,
          "close": 2567.48,
          "volume": 360605.327,
          "close_time": 1730159999999,
          "quote_volume": 910015100.830837,
          "trades": 2847523,
          "taker_buy_base": 180803.6076,
          "taker_buy_quote": 456316658.784813
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 2567.49,
          "high": 2681.86,
          "low": 2561.2,
          "close": 2638.8,
          "volume": 451915.7025,
          "close_time": 1730246399999,
          "quote_volume": 1187541746.021715,
          "trades": 3690029,
          "taker_buy_base": 227223.4801,
          "taker_buy_quote": 597159695.537778
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 2638.8,
          "high": 2722.3,
          "low": 2599.66,
          "close": 2659.19,
          "volume": 460627.126,
          "close_time": 1730332799999,
          "quote_volume": 1230352880.142655,
          "trades": 3700127,
          "taker_buy_base": 234688.3298,
          "taker_buy_quote": 627072013.721042
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 2659.19,
          "high": 2669.0,
          "low": 2503.0,
          "close": 2518.61,
          "volume": 403427.2017,
          "close_time": 1730419199999,
          "quote_volume": 1042550364.390791,
          "trades": 3391343,
          "taker_buy_base": 196341.4498,
          "taker_buy_quote": 507552898.635748
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 2518.61,
          "high": 2586.8,
          "low": 2467.67,
          "close": 2511.49,
          "volume": 430249.1073,
          "close_time": 1730505599999,
          "quote_volume": 1084316033.711915,
          "trades": 3614843,
          "taker_buy_base": 202239.1162,
          "taker_buy_quote": 509869182.303567
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 2511.49,
          "high": 2523.45,
          "low": 2470.0,
          "close": 2494.23,
          "volume": 145961.13,
          "close_time": 1730591999999,
          "quote_volume": 364240307.892377,
          "trades": 1228028,
          "taker_buy_base": 68739.2217,
          "taker_buy_quote": 171535490.173642
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 2494.23,
          "high": 2496.39,
          "low": 2411.0,
          "close": 2457.73,
          "volume": 276009.1197,
          "close_time": 1730678399999,
          "quote_volume": 675516839.246158,
          "trades": 2569553,
          "taker_buy_base": 128755.1302,
          "taker_buy_quote": 315138233.230781
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 2457.73,
          "high": 2491.39,
          "low": 2357.59,
          "close": 2398.21,
          "volume": 306316.9645,
          "close_time": 1730764799999,
          "quote_volume": 745000696.549594,
          "trades": 3066552,
          "taker_buy_base": 148574.7254,
          "taker_buy_quote": 361660123.21258
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 2398.21,
          "high": 2480.0,
          "low": 2380.74,
          "close": 2422.55,
          "volume": 331619.2545,
          "close_time": 1730851199999,
          "quote_volume": 807964220.382607,
          "trades": 2878817,
          "taker_buy_base": 164899.7226,
          "taker_buy_quote": 401792814.478282
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 2422.6,
          "high": 2744.7,
          "low": 2420.3,
          "close": 2721.87,
          "volume": 1002141.3618,
          "close_time": 1730937599999,
          "quote_volume": 2613263657.61569,
          "trades": 5557031,
          "taker_buy_base": 527404.5797,
          "taker_buy_quote": 1375499686.352236
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 2721.88,
          "high": 2916.11,
          "low": 2699.49,
          "close": 2895.47,
          "volume": 730845.9524,
          "close_time": 1731023999999,
          "quote_volume": 2069602523.372077,
          "trades": 5380366,
          "taker_buy_base": 367745.6506,
          "taker_buy_quote": 1041659729.922739
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 2895.47,
          "high": 2981.69,
          "low": 2886.4,
          "close": 2961.75,
          "volume": 568864.435,
          "close_time": 1731110399999,
          "quote_volume": 1664276186.367457,
          "trades": 4290252,
          "taker_buy_base": 290136.2734,
          "taker_buy_quote": 849147013.622051
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 2961.75,
          "high": 3157.4,
          "low": 2953.71,
          "close": 3126.21,
          "volume": 526719.4212,
          "close_time": 1731196799999,
          "quote_volume": 1602480049.885514,
          "trades": 3681905,
          "taker_buy_base": 278109.2638,
          "taker_buy_quote": 846556140.576448
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 3126.2,
          "high": 3248.52,
          "low": 3069.0,
          "close": 3183.21,
          "volume": 865536.7322,
          "close_time": 1731283199999,
          "quote_volume": 2751696491.353273,
          "trades": 6072418,
          "taker_buy_base": 444231.9853,
          "taker_buy_quote": 1412520566.696555
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 3183.2,
          "high": 3387.61,
          "low": 3105.0,
          "close": 3371.59,
          "volume": 1000093.9664,
          "close_time": 1731369599999,
          "quote_volume": 3248336095.357834,
          "trades": 7802397,
          "taker_buy_base": 512353.6597,
          "taker_buy_quote": 1664789115.812
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 3371.59,
          "high": 3442.5,
          "low": 3207.67,
          "close": 3243.8,
          "volume": 973215.7285,
          "close_time": 1731455999999,
          "quote_volume": 3215515065.96685,
          "trades": 7073014,
          "taker_buy_base": 474680.7996,
          "taker_buy_quote": 1569519071.966663
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 3243.79,
          "high": 3331.0,
          "low": 3116.69,
          "close": 3187.16,
          "volume": 919686.3747,
          "close_time": 1731542399999,
          "quote_volume": 2958494366.71914,
          "trades": 9753402,
          "taker_buy_base": 446483.2399,
          "taker_buy_quote": 1436610189.542692
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 3187.16,
          "high": 3240.4,
          "low": 3028.56,
          "close": 3058.82,
          "volume": 605780.6662,
          "close_time": 1731628799999,
          "quote_volume": 1909266330.683718,
          "trades": 6204964,
          "taker_buy_base": 291332.1428,
          "taker_buy_quote": 919046552.324913
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 3058.81,
          "high": 3131.06,
          "low": 3014.5,
          "close": 3090.01,
          "volume": 519623.6317,
          "close_time": 1731715199999,
          "quote_volume": 1593247701.289049,
          "trades": 6118576,
          "taker_buy_base": 256031.9621,
          "taker_buy_quote": 785238977.756796
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 3090.01,
          "high": 3219.97,
          "low": 3072.0,
          "close": 3132.87,
          "volume": 423639.1573,
          "close_time": 1731801599999,
          "quote_volume": 1332892680.485038,
          "trades": 5079843,
          "taker_buy_base": 221452.0936,
          "taker_buy_quote": 696573570.911464
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 3132.88,
          "high": 3162.11,
          "low": 3034.99,
          "close": 3076.0,
          "volume": 449818.9575,
          "close_time": 1731887999999,
          "quote_volume": 1393762559.896065,
          "trades": 5832635,
          "taker_buy_base": 219773.8217,
          "taker_buy_quote": 681175947.125362
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 3075.99,
          "high": 3224.94,
          "low": 3050.01,
          "close": 3207.8,
          "volume": 640658.4357,
          "close_time": 1731974399999,
          "quote_volume": 2006111259.657586,
          "trades": 6541040,
          "taker_buy_base": 335610.6352,
          "taker_buy_quote": 1051440459.598216
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 3207.81,
          "high": 3221.2,
          "low": 3065.4,
          "close": 3107.44,
          "volume": 500112.0194,
          "close_time": 1732060799999,
          "quote_volume": 1561642778.418154,
          "trades": 5163295,
          "taker_buy_base": 240538.5797,
          "taker_buy_quote": 751285220.167402
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 3107.45,
          "high": 3159.2,
          "low": 3029.41,
          "close": 3069.97,
          "volume": 503607.8336,
          "close_time": 1732147199999,
          "quote_volume": 1559041767.185464,
          "trades": 6338828,
          "taker_buy_base": 262555.3379,
          "taker_buy_quote": 813254437.229678
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 3069.97,
          "high": 3386.73,
          "low": 3032.59,
          "close": 3355.81,
          "volume": 974923.3035,
          "close_time": 1732233599999,
          "quote_volume": 3167224819.418769,
          "trades": 8227428,
          "taker_buy_base": 517407.4618,
          "taker_buy_quote": 1678599533.383094
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 3355.88,
          "high": 3425.92,
          "low": 3257.54,
          "close": 3327.78,
          "volume": 603273.7093,
          "close_time": 1732319999999,
          "quote_volume": 2008464564.861674,
          "trades": 7141711,
          "taker_buy_base": 299228.216,
          "taker_buy_quote": 996678648.696995
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 3327.78,
          "high": 3497.51,
          "low": 3312.72,
          "close": 3393.91,
          "volume": 721024.0009,
          "close_time": 1732406399999,
          "quote_volume": 2449223191.454517,
          "trades": 6790558,
          "taker_buy_base": 377413.2984,
          "taker_buy_quote": 1281905367.172234
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 3393.91,
          "high": 3450.0,
          "low": 3281.4,
          "close": 3361.2,
          "volume": 479098.0921,
          "close_time": 1732492799999,
          "quote_volume": 1608242778.282872,
          "trades": 5919258,
          "taker_buy_base": 229135.6476,
          "taker_buy_quote": 769433365.505761
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 3361.21,
          "high": 3546.66,
          "low": 3300.01,
          "close": 3414.49,
          "volume": 949330.37,
          "close_time": 1732579199999,
          "quote_volume": 3272920810.057311,
          "trades": 9876856,
          "taker_buy_base": 473543.9399,
          "taker_buy_quote": 1633463973.646526
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 3414.49,
          "high": 3462.49,
          "low": 3252.0,
          "close": 3324.73,
          "volume": 672367.1503,
          "close_time": 1732665599999,
          "quote_volume": 2252619301.964274,
          "trades": 7269605,
          "taker_buy_base": 320649.414,
          "taker_buy_quote": 1076018603.47616
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 3324.74,
          "high": 3684.92,
          "low": 3302.4,
          "close": 3653.28,
          "volume": 754573.6485,
          "close_time": 1732751999999,
          "quote_volume": 2640023089.760935,
          "trades": 6392173,
          "taker_buy_base": 422777.0485,
          "taker_buy_quote": 1478531171.096091
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 3653.27,
          "high": 3661.92,
          "low": 3529.76,
          "close": 3578.79,
          "volume": 560976.425,
          "close_time": 1732838399999,
          "quote_volume": 2014252549.702022,
          "trades": 5393261,
          "taker_buy_base": 281616.1445,
          "taker_buy_quote": 1011307244.124802
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 3578.8,
          "high": 3647.98,
          "low": 3534.28,
          "close": 3592.21,
          "volume": 425493.2449,
          "close_time": 1732924799999,
          "quote_volume": 1525999121.819639,
          "trades": 4240304,
          "taker_buy_base": 220911.8759,
          "taker_buy_quote": 792537823.50665
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 3592.22,
          "high": 3738.98,
          "low": 3568.4,
          "close": 3703.6,
          "volume": 503684.7485,
          "close_time": 1733011199999,
          "quote_volume": 1849683070.29735,
          "trades": 4641849,
          "taker_buy_base": 267000.5769,
          "taker_buy_quote": 980789627.359577
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 3703.59,
          "high": 3746.8,
          "low": 3659.2,
          "close": 3707.61,
          "volume": 429089.2633,
          "close_time": 1733097599999,
          "quote_volume": 1589850114.025915,
          "trades": 3667910,
          "taker_buy_base": 212029.4008,
          "taker_buy_quote": 785774029.012855
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 3707.61,
          "high": 3760.0,
          "low": 3554.32,
          "close": 3643.42,
          "volume": 737130.569,
          "close_time": 1733183999999,
          "quote_volume": 2685285591.845365,
          "trades": 6825848,
          "taker_buy_base": 368529.347,
          "taker_buy_quote": 1342985979.580745
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 3643.43,
          "high": 3670.0,
          "low": 3500.0,
          "close": 3614.51,
          "volume": 678400.2032,
          "close_time": 1733270399999,
          "quote_volume": 2439869839.029021,
          "trades": 5200407,
          "taker_buy_base": 376625.93,
          "taker_buy_quote": 1355330328.945037
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 3614.51,
          "high": 3887.24,
          "low": 3614.51,
          "close": 3837.8,
          "volume": 968744.0399,
          "close_time": 1733356799999,
          "quote_volume": 3638907449.551761,
          "trades": 8222722,
          "taker_buy_base": 516513.6315,
          "taker_buy_quote": 1939427558.60474
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 3837.8,
          "high": 3956.0,
          "low": 3677.0,
          "close": 3785.2,
          "volume": 946493.276,
          "close_time": 1733443199999,
          "quote_volume": 3653558567.753712,
          "trades": 8753645,
          "taker_buy_base": 465065.3016,
          "taker_buy_quote": 1796915310.225865
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 3785.21,
          "high": 4087.73,
          "low": 3777.26,
          "close": 3998.87,
          "volume": 803855.1146,
          "close_time": 1733529599999,
          "quote_volume": 3174080080.146193,
          "trades": 6677199,
          "taker_buy_base": 410529.4137,
          "taker_buy_quote": 1621071926.726909
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 3998.87,
          "high": 4024.46,
          "low": 3968.0,
          "close": 3996.22,
          "volume": 283920.02,
          "close_time": 1733615999999,
          "quote_volume": 1134418058.866173,
          "trades": 2721543,
          "taker_buy_base": 141027.5358,
          "taker_buy_quote": 563531840.242212
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 3996.22,
          "high": 4015.58,
          "low": 3923.5,
          "close": 4004.15,
          "volume": 251362.1685,
          "close_time": 1733702399999,
          "quote_volume": 1000371580.638359,
          "trades": 2614587,
          "taker_buy_base": 124696.173,
          "taker_buy_quote": 496407855.459141
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 4004.15,
          "high": 4006.17,
          "low": 3509.0,
          "close": 3712.0,
          "volume": 939642.2001,
          "close_time": 1733788799999,
          "quote_volume": 3566495804.128105,
          "trades": 8331026,
          "taker_buy_base": 434519.7442,
          "taker_buy_quote": 1650765938.051974
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 3712.0,
          "high": 3780.76,
          "low": 3515.89,
          "close": 3628.25,
          "volume": 942206.0337,
          "close_time": 1733875199999,
          "quote_volume": 3443114495.273664,
          "trades": 10461668,
          "taker_buy_base": 468842.2362,
          "taker_buy_quote": 1713256933.099759
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 3628.24,
          "high": 3848.64,
          "low": 3562.34,
          "close": 3831.81,
          "volume": 461818.7801,
          "close_time": 1733961599999,
          "quote_volume": 1722223536.878177,
          "trades": 6195364,
          "taker_buy_base": 248830.1039,
          "taker_buy_quote": 928595809.300587
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 3831.82,
          "high": 3987.41,
          "low": 3796.8,
          "close": 3881.61,
          "volume": 572098.6343,
          "close_time": 1734047999999,
          "quote_volume": 2239803483.576607,
          "trades": 7005239,
          "taker_buy_base": 284607.1551,
          "taker_buy_quote": 1114554219.241143
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 3881.6,
          "high": 3968.47,
          "low": 3852.94,
          "close": 3906.8,
          "volume": 387765.6873,
          "close_time": 1734134399999,
          "quote_volume": 1516942852.285181,
          "trades": 5124578,
          "taker_buy_base": 192195.3238,
          "taker_buy_quote": 751955442.548066
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 3906.8,
          "high": 3945.0,
          "low": 3825.03,
          "close": 3870.29,
          "volume": 265538.9479,
          "close_time": 1734220799999,
          "quote_volume": 1031595277.387337,
          "trades": 3407748,
          "taker_buy_base": 131333.8294,
          "taker_buy_quote": 510395698.455933
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 3870.3,
          "high": 3974.61,
          "low": 3831.5,
          "close": 3959.09,
          "volume": 253833.2141,
          "close_time": 1734307199999,
          "quote_volume": 987865003.127543,
          "trades": 3637695,
          "taker_buy_base": 137576.2363,
          "taker_buy_quote": 535670221.160293
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 3959.09,
          "high": 4107.8,
          "low": 3884.0,
          "close": 3986.24,
          "volume": 673351.0723,
          "close_time": 1734393599999,
          "quote_volume": 2686550997.110245,
          "trades": 7117624,
          "taker_buy_base": 357970.2261,
          "taker_buy_quote": 1428720574.045161
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 3986.24,
          "high": 4041.82,
          "low": 3847.96,
          "close": 3893.01,
          "volume": 450825.9861,
          "close_time": 1734479999999,
          "quote_volume": 1788532842.700757,
          "trades": 6874200,
          "taker_buy_base": 212006.098,
          "taker_buy_quote": 841864072.770541
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 3893.01,
          "high": 3907.19,
          "low": 3617.42,
          "close": 3626.8,
          "volume": 722505.0618,
          "close_time": 1734566399999,
          "quote_volume": 2735374632.738641,
          "trades": 6584244,
          "taker_buy_base": 338987.7414,
          "taker_buy_quote": 1283903825.654028
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 3626.8,
          "high": 3720.0,
          "low": 3326.8,
          "close": 3417.01,
          "volume": 1078153.4851,
          "close_time": 1734652799999,
          "quote_volume": 3807975330.681162,
          "trades": 6357638,
          "taker_buy_base": 498105.4058,
          "taker_buy_quote": 1759867070.362796
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 3417.01,
          "high": 3497.84,
          "low": 3101.9,
          "close": 3472.21,
          "volume": 1332783.731,
          "close_time": 1734739199999,
          "quote_volume": 4421584295.580899,
          "trades": 7029546,
          "taker_buy_base": 616548.6946,
          "taker_buy_quote": 2043875039.787976
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 3472.2,
          "high": 3555.18,
          "low": 3293.11,
          "close": 3338.92,
          "volume": 475275.82,
          "close_time": 1734825599999,
          "quote_volume": 1627460721.692153,
          "trades": 2732677,
          "taker_buy_base": 227433.379,
          "taker_buy_quote": 779411940.386095
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 3338.92,
          "high": 3403.0,
          "low": 3221.1,
          "close": 3281.83,
          "volume": 361920.2495,
          "close_time": 1734911999999,
          "quote_volume": 1201895225.016952,
          "trades": 2546556,
          "taker_buy_base": 178324.6442,
          "taker_buy_quote": 592471146.242741
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 3281.83,
          "high": 3466.99,
          "low": 3216.97,
          "close": 3422.53,
          "volume": 488253.41,
          "close_time": 1734998399999,
          "quote_volume": 1627069583.878682,
          "trades": 4032824,
          "taker_buy_base": 251606.2172,
          "taker_buy_quote": 838574859.785712
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 3422.53,
          "high": 3539.65,
          "low": 3358.19,
          "close": 3493.18,
          "volume": 315723.6763,
          "close_time": 1735084799999,
          "quote_volume": 1087476459.253163,
          "trades": 2764397,
          "taker_buy_base": 158218.8988,
          "taker_buy_quote": 544905389.45923
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 3493.17,
          "high": 3547.95,
          "low": 3440.93,
          "close": 3497.0,
          "volume": 219846.0452,
          "close_time": 1735171199999,
          "quote_volume": 766349902.713217,
          "trades": 2133099,
          "taker_buy_base": 110386.2104,
          "taker_buy_quote": 384894251.076681
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 3497.0,
          "high": 3514.94,
          "low": 3304.63,
          "close": 3335.05,
          "volume": 310170.1719,
          "close_time": 1735257599999,
          "quote_volume": 1047464157.032189,
          "trades": 2543314,
          "taker_buy_base": 164346.2488,
          "taker_buy_quote": 554727435.330121
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 3335.04,
          "high": 3444.16,
          "low": 3306.6,
          "close": 3333.51,
          "volume": 342529.6038,
          "close_time": 1735343999999,
          "quote_volume": 1152635224.265439,
          "trades": 3133395,
          "taker_buy_base": 171567.6704,
          "taker_buy_quote": 577327628.470155
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 3333.51,
          "high": 3428.68,
          "low": 3322.23,
          "close": 3404.0,
          "volume": 175963.613,
          "close_time": 1735430399999,
          "quote_volume": 592591876.178986,
          "trades": 1445334,
          "taker_buy_base": 88404.9578,
          "taker_buy_quote": 297871890.109462
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 3404.01,
          "high": 3413.78,
          "low": 3326.17,
          "close": 3356.48,
          "volume": 156256.8819,
          "close_time": 1735516799999,
          "quote_volume": 527250656.145704,
          "trades": 1170497,
          "taker_buy_base": 74717.2883,
          "taker_buy_quote": 252109610.012067
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 3356.48,
          "high": 3437.59,
          "low": 3305.0,
          "close": 3361.84,
          "volume": 420794.6476,
          "close_time": 1735603199999,
          "quote_volume": 1420731724.372564,
          "trades": 2700666,
          "taker_buy_base": 215138.5269,
          "taker_buy_quote": 726878029.720071
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 3361.83,
          "high": 3451.0,
          "low": 3315.59,
          "close": 3337.78,
          "volume": 303053.1685,
          "close_time": 1735689599999,
          "quote_volume": 1024862944.046191,
          "trades": 2021786,
          "taker_buy_base": 146510.7501,
          "taker_buy_quote": 495460792.490612
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 3337.78,
          "high": 3374.85,
          "low": 3313.88,
          "close": 3360.38,
          "volume": 190238.5861,
          "close_time": 1735775999999,
          "quote_volume": 636613395.695965,
          "trades": 1182219,
          "taker_buy_base": 99518.0217,
          "taker_buy_quote": 333085258.287462
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 3360.39,
          "high": 3509.99,
          "low": 3354.5,
          "close": 3455.67,
          "volume": 338632.8874,
          "close_time": 1735862399999,
          "quote_volume": 1166286232.162882,
          "trades": 2373075,
          "taker_buy_base": 169044.3627,
          "taker_buy_quote": 582161055.521965
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 3455.68,
          "high": 3630.0,
          "low": 3423.44,
          "close": 3609.01,
          "volume": 334041.0604,
          "close_time": 1735948799999,
          "quote_volume": 1179953901.101814,
          "trades": 2293811,
          "taker_buy_base": 169194.075,
          "taker_buy_quote": 597682226.030962
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 3609.0,
          "high": 3671.6,
          "low": 3572.42,
          "close": 3656.88,
          "volume": 229266.3133,
          "close_time": 1736035199999,
          "quote_volume": 829864804.859837,
          "trades": 1567855,
          "taker_buy_base": 116823.1483,
          "taker_buy_quote": 422850861.086886
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 3656.88,
          "high": 3675.25,
          "low": 3593.7,
          "close": 3635.99,
          "volume": 155444.1741,
          "close_time": 1736121599999,
          "quote_volume": 564147572.800669,
          "trades": 1461192,
          "taker_buy_base": 76901.3758,
          "taker_buy_quote": 279135355.270006
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 3636.0,
          "high": 3744.83,
          "low": 3610.63,
          "close": 3687.45,
          "volume": 329642.3648,
          "close_time": 1736207999999,
          "quote_volume": 1210642823.302069,
          "trades": 2753873,
          "taker_buy_base": 166824.6196,
          "taker_buy_quote": 612822771.954551
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 3687.44,
          "high": 3700.86,
          "low": 3356.31,
          "close": 3381.31,
          "volume": 541543.2874,
          "close_time": 1736294399999,
          "quote_volume": 1899318756.158016,
          "trades": 3538701,
          "taker_buy_base": 254553.4502,
          "taker_buy_quote": 892893276.020809
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 3381.31,
          "high": 3415.1,
          "low": 3208.2,
          "close": 3327.29,
          "volume": 584749.9627,
          "close_time": 1736380799999,
          "quote_volume": 1944382187.656659,
          "trades": 3766197,
          "taker_buy_base": 275577.2269,
          "taker_buy_quote": 916259778.418379
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 3327.29,
          "high": 3357.27,
          "low": 3158.0,
          "close": 3219.2,
          "volume": 501818.4247,
          "close_time": 1736467199999,
          "quote_volume": 1638958679.714368,
          "trades": 3685889,
          "taker_buy_base": 237793.7346,
          "taker_buy_quote": 777185110.082679
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 3219.2,
          "high": 3322.49,
          "low": 3193.97,
          "close": 3267.04,
          "volume": 454142.1333,
          "close_time": 1736553599999,
          "quote_volume": 1482940591.671988,
          "trades": 3199118,
          "taker_buy_base": 222519.1849,
          "taker_buy_quote": 726413490.668374
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 3267.05,
          "high": 3320.18,
          "low": 3217.56,
          "close": 3282.83,
          "volume": 151679.7487,
          "close_time": 1736639999999,
          "quote_volume": 494933295.358262,
          "trades": 1208777,
          "taker_buy_base": 74202.7876,
          "taker_buy_quote": 242350177.143991
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 3282.83,
          "high": 3300.0,
          "low": 3224.49,
          "close": 3267.3,
          "volume": 164879.9709,
          "close_time": 1736726399999,
          "quote_volume": 538751712.045787,
          "trades": 1151908,
          "taker_buy_base": 78312.5332,
          "taker_buy_quote": 255990007.31399
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 3267.3,
          "high": 3339.0,
          "low": 2920.0,
          "close": 3137.51,
          "volume": 845907.5669,
          "close_time": 1736812799999,
          "quote_volume": 2614824635.154439,
          "trades": 4900248,
          "taker_buy_base": 410956.8014,
          "taker_buy_quote": 1271030799.211468
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 3137.51,
          "high": 3256.67,
          "low": 3125.65,
          "close": 3225.63,
          "volume": 374308.4517,
          "close_time": 1736899199999,
          "quote_volume": 1197715520.899026,
          "trades": 2446285,
          "taker_buy_base": 180843.3605,
          "taker_buy_quote": 578754045.677244
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 3225.63,
          "high": 3473.75,
          "low": 3186.36,
          "close": 3451.52,
          "volume": 464188.034,
          "close_time": 1736985599999,
          "quote_volume": 1537407357.366771,
          "trades": 2689488,
          "taker_buy_base": 233981.7183,
          "taker_buy_quote": 775803015.406068
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 3451.51,
          "high": 3460.79,
          "low": 3265.44,
          "close": 3308.05,
          "volume": 471282.6787,
          "close_time": 1737071999999,
          "quote_volume": 1573512574.074851,
          "trades": 2667507,
          "taker_buy_base": 227669.8721,
          "taker_buy_quote": 760336218.428321
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 3308.04,
          "high": 3525.72,
          "low": 3307.5,
          "close": 3473.63,
          "volume": 518550.1813,
          "close_time": 1737158399999,
          "quote_volume": 1773013467.309093,
          "trades": 3165882,
          "taker_buy_base": 269301.5133,
          "taker_buy_quote": 920836504.156446
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 3473.64,
          "high": 3494.39,
          "low": 3227.0,
          "close": 3307.71,
          "volume": 634197.1281,
          "close_time": 1737244799999,
          "quote_volume": 2100633661.764419,
          "trades": 3931387,
          "taker_buy_base": 309754.3291,
          "taker_buy_quote": 1025970289.517671
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 3307.71,
          "high": 3448.99,
          "low": 3130.48,
          "close": 3215.12,
          "volume": 1342301.5217,
          "close_time": 1737331199999,
          "quote_volume": 4408659681.01233,
          "trades": 7064813,
          "taker_buy_base": 651932.4312,
          "taker_buy_quote": 2143657478.900286
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 3215.2,
          "high": 3453.69,
          "low": 3142.78,
          "close": 3284.0,
          "volume": 1158354.7814,
          "close_time": 1737417599999,
          "quote_volume": 3830020315.131607,
          "trades": 7137551,
          "taker_buy_base": 572672.7028,
          "taker_buy_quote": 1895320599.961986
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 3283.99,
          "high": 3368.0,
          "low": 3204.6,
          "close": 3327.54,
          "volume": 548706.0513,
          "close_time": 1737503999999,
          "quote_volume": 1802317579.667659,
          "trades": 3752957,
          "taker_buy_base": 271093.6278,
          "taker_buy_quote": 890755658.885448
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 3327.55,
          "high": 3365.99,
          "low": 3222.85,
          "close": 3242.6,
          "volume": 349240.7498,
          "close_time": 1737590399999,
          "quote_volume": 1150648371.196559,
          "trades": 2187671,
          "taker_buy_base": 163482.76,
          "taker_buy_quote": 538844820.504563
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 3242.61,
          "high": 3347.97,
          "low": 3185.0,
          "close": 3338.21,
          "volume": 605592.7225,
          "close_time": 1737676799999,
          "quote_volume": 1965307923.080547,
          "trades": 3255920,
          "taker_buy_base": 303294.9418,
          "taker_buy_quote": 984590435.717348
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 3338.22,
          "high": 3428.0,
          "low": 3275.9,
          "close": 3310.09,
          "volume": 451524.2752,
          "close_time": 1737763199999,
          "quote_volume": 1519379297.690963,
          "trades": 2793569,
          "taker_buy_base": 215008.0035,
          "taker_buy_quote": 723830815.046523
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 3310.1,
          "high": 3350.68,
          "low": 3268.66,
          "close": 3318.77,
          "volume": 208559.0415,
          "close_time": 1737849599999,
          "quote_volume": 690383485.125444,
          "trades": 1456638,
          "taker_buy_base": 98129.4498,
          "taker_buy_quote": 324799632.127654
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 3318.76,
          "high": 3362.0,
          "low": 3230.0,
          "close": 3232.61,
          "volume": 272165.469,
          "close_time": 1737935999999,
          "quote_volume": 899291017.613374,
          "trades": 1416325,
          "taker_buy_base": 116826.2789,
          "taker_buy_quote": 386320687.827929
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 3232.61,
          "high": 3253.91,
          "low": 3020.01,
          "close": 3182.44,
          "volume": 753004.7529,
          "close_time": 1738022399999,
          "quote_volume": 2349770569.706611,
          "trades": 4888504,
          "taker_buy_base": 345284.5821,
          "taker_buy_quote": 1077195796.137122
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 3182.44,
          "high": 3223.01,
          "low": 3040.03,
          "close": 3077.72,
          "volume": 350959.7173,
          "close_time": 1738108799999,
          "quote_volume": 1107001736.175005,
          "trades": 2936974,
          "taker_buy_base": 170776.7271,
          "taker_buy_quote": 538990208.723447
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 3077.72,
          "high": 3182.52,
          "low": 3054.06,
          "close": 3113.9,
          "volume": 409737.2576,
          "close_time": 1738195199999,
          "quote_volume": 1278256645.74957,
          "trades": 3277369,
          "taker_buy_base": 200807.9235,
          "taker_buy_quote": 626556500.38162
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 3113.9,
          "high": 3283.43,
          "low": 3091.06,
          "close": 3247.39,
          "volume": 350639.4823,
          "close_time": 1738281599999,
          "quote_volume": 1130886606.539682,
          "trades": 2410789,
          "taker_buy_base": 180484.1307,
          "taker_buy_quote": 581935263.184576
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 3247.38,
          "high": 3437.31,
          "low": 3213.8,
          "close": 3300.99,
          "volume": 648681.6561,
          "close_time": 1738367999999,
          "quote_volume": 2158479814.331743,
          "trades": 3802893,
          "taker_buy_base": 343645.0199,
          "taker_buy_quote": 1144000791.641501
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 3300.99,
          "high": 3331.98,
          "low": 3101.7,
          "close": 3117.54,
          "volume": 354065.2525,
          "close_time": 1738454399999,
          "quote_volume": 1142845926.865901,
          "trades": 2900696,
          "taker_buy_base": 170674.3585,
          "taker_buy_quote": 551595869.395103
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 3117.54,
          "high": 3163.2,
          "low": 2750.71,
          "close": 2869.68,
          "volume": 1050805.93,
          "close_time": 1738540799999,
          "quote_volume": 3131430738.391756,
          "trades": 5974563,
          "taker_buy_base": 494989.1069,
          "taker_buy_quote": 1476742890.842307
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 2869.68,
          "high": 2921.0,
          "low": 2125.01,
          "close": 2879.9,
          "volume": 2807979.021,
          "close_time": 1738627199999,
          "quote_volume": 7325488963.974643,
          "trades": 10550628,
          "taker_buy_base": 1344253.3318,
          "taker_buy_quote": 3509887592.196321
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 2879.89,
          "high": 2888.5,
          "low": 2632.6,
          "close": 2731.19,
          "volume": 1259594.3919,
          "close_time": 1738713599999,
          "quote_volume": 3477670143.18934,
          "trades": 4767588,
          "taker_buy_base": 602952.4706,
          "taker_buy_quote": 1664512055.454141
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 2731.19,
          "high": 2826.95,
          "low": 2699.13,
          "close": 2788.25,
          "volume": 686593.0429,
          "close_time": 1738799999999,
          "quote_volume": 1897054238.490223,
          "trades": 3498289,
          "taker_buy_base": 327991.4256,
          "taker_buy_quote": 906340721.064559
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 2788.25,
          "high": 2857.64,
          "low": 2655.28,
          "close": 2686.64,
          "volume": 719459.9571,
          "close_time": 1738886399999,
          "quote_volume": 1981674881.322119,
          "trades": 3805682,
          "taker_buy_base": 325809.3292,
          "taker_buy_quote": 897799508.979957
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 2686.63,
          "high": 2797.5,
          "low": 2562.51,
          "close": 2622.1,
          "volume": 695467.3612,
          "close_time": 1738972799999,
          "quote_volume": 1875060380.334312,
          "trades": 3272698,
          "taker_buy_base": 327218.1388,
          "taker_buy_quote": 882532535.722566
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 2622.11,
          "high": 2667.3,
          "low": 2588.8,
          "close": 2632.46,
          "volume": 379685.1509,
          "close_time": 1739059199999,
          "quote_volume": 996898803.984915,
          "trades": 1865406,
          "taker_buy_base": 182406.1592,
          "taker_buy_quote": 478945902.373384
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 2632.46,
          "high": 2698.9,
          "low": 2520.02,
          "close": 2627.18,
          "volume": 387166.7911,
          "close_time": 1739145599999,
          "quote_volume": 1016386052.050485,
          "trades": 2319910,
          "taker_buy_base": 185314.8373,
          "taker_buy_quote": 486833033.685477
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 2627.18,
          "high": 2693.79,
          "low": 2559.85,
          "close": 2661.19,
          "volume": 398173.2716,
          "close_time": 1739231999999,
          "quote_volume": 1051708232.55688,
          "trades": 2736600,
          "taker_buy_base": 195023.1915,
          "taker_buy_quote": 515093980.36806
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 2661.19,
          "high": 2725.04,
          "low": 2558.24,
          "close": 2602.59,
          "volume": 484196.1435,
          "close_time": 1739318399999,
          "quote_volume": 1286091770.773805,
          "trades": 2776008,
          "taker_buy_base": 226374.751,
          "taker_buy_quote": 602010853.065178
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 2602.59,
          "high": 2795.45,
          "low": 2546.92,
          "close": 2738.27,
          "volume": 646295.8959,
          "close_time": 1739404799999,
          "quote_volume": 1705436939.533127,
          "trades": 4190060,
          "taker_buy_base": 324858.6193,
          "taker_buy_quote": 858009920.218688
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 2738.27,
          "high": 2757.28,
          "low": 2612.76,
          "close": 2675.87,
          "volume": 443769.2853,
          "close_time": 1739491199999,
          "quote_volume": 1185301387.824423,
          "trades": 3213834,
          "taker_buy_base": 217787.6458,
          "taker_buy_quote": 581683038.436098
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 2675.87,
          "high": 2791.78,
          "low": 2664.46,
          "close": 2725.95,
          "volume": 419895.7862,
          "close_time": 1739577599999,
          "quote_volume": 1142877818.043903,
          "trades": 2645594,
          "taker_buy_base": 222908.7801,
          "taker_buy_quote": 606858652.139505
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 2725.95,
          "high": 2739.0,
          "low": 2662.28,
          "close": 2693.04,
          "volume": 202971.4295,
          "close_time": 1739663999999,
          "quote_volume": 548554180.222323,
          "trades": 1678502,
          "taker_buy_base": 90810.3179,
          "taker_buy_quote": 245463912.573468
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 2693.04,
          "high": 2727.31,
          "low": 2651.26,
          "close": 2661.41,
          "volume": 191231.5314,
          "close_time": 1739750399999,
          "quote_volume": 514482095.174283,
          "trades": 1449884,
          "taker_buy_base": 89433.4055,
          "taker_buy_quote": 240599550.812392
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 2661.41,
          "high": 2849.7,
          "low": 2637.71,
          "close": 2744.05,
          "volume": 639739.8197,
          "close_time": 1739836799999,
          "quote_volume": 1752388687.805609,
          "trades": 3881592,
          "taker_buy_base": 329950.3751,
          "taker_buy_quote": 904399237.600089
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 2744.05,
          "high": 2756.93,
          "low": 2605.44,
          "close": 2671.99,
          "volume": 604863.8737,
          "close_time": 1739923199999,
          "quote_volume": 1616153629.018717,
          "trades": 3898156,
          "taker_buy_base": 285508.8694,
          "taker_buy_quote": 762964442.385853
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 2672.0,
          "high": 2736.7,
          "low": 2656.03,
          "close": 2715.5,
          "volume": 326154.0202,
          "close_time": 1740009599999,
          "quote_volume": 882047186.131933,
          "trades": 2376004,
          "taker_buy_base": 163604.8767,
          "taker_buy_quote": 442601160.332459
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 2715.51,
          "high": 2770.59,
          "low": 2707.18,
          "close": 2738.04,
          "volume": 336735.2544,
          "close_time": 1740095999999,
          "quote_volume": 921476439.354937,
          "trades": 2096063,
          "taker_buy_base": 170515.6667,
          "taker_buy_quote": 466756209.201236
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 2738.04,
          "high": 2845.32,
          "low": 2616.72,
          "close": 2663.0,
          "volume": 890440.0604,
          "close_time": 1740182399999,
          "quote_volume": 2429306635.177234,
          "trades": 3872201,
          "taker_buy_base": 428879.7345,
          "taker_buy_quote": 1170981749.414793
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 2663.0,
          "high": 2798.07,
          "low": 2653.33,
          "close": 2763.22,
          "volume": 444989.6669,
          "close_time": 1740268799999,
          "quote_volume": 1214059511.899935,
          "trades": 2597168,
          "taker_buy_base": 248387.7772,
          "taker_buy_quote": 677008292.573996
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 2763.23,
          "high": 2857.34,
          "low": 2745.41,
          "close": 2819.69,
          "volume": 611002.1222,
          "close_time": 1740355199999,
          "quote_volume": 1711849865.819046,
          "trades": 2796506,
          "taker_buy_base": 321625.3377,
          "taker_buy_quote": 901407652.084993
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 2819.7,
          "high": 2839.95,
          "low": 2470.33,
          "close": 2513.52,
          "volume": 876876.3707,
          "close_time": 1740441599999,
          "quote_volume": 2334572148.661955,
          "trades": 4737903,
          "taker_buy_base": 411575.6658,
          "taker_buy_quote": 1095102528.763101
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 2513.52,
          "high": 2533.49,
          "low": 2313.49,
          "close": 2495.7,
          "volume": 1322016.8718,
          "close_time": 1740527999999,
          "quote_volume": 3207776114.782463,
          "trades": 7076645,
          "taker_buy_base": 655424.217,
          "taker_buy_quote": 1590563026.371759
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 2495.69,
          "high": 2507.5,
          "low": 2253.77,
          "close": 2336.37,
          "volume": 863087.2133,
          "close_time": 1740614399999,
          "quote_volume": 2059160287.050773,
          "trades": 5495972,
          "taker_buy_base": 408608.956,
          "taker_buy_quote": 975185376.421555
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 2336.38,
          "high": 2381.6,
          "low": 2230.57,
          "close": 2307.72,
          "volume": 637583.9106,
          "close_time": 1740700799999,
          "quote_volume": 1480849324.540646,
          "trades": 3906903,
          "taker_buy_base": 297736.9154,
          "taker_buy_quote": 691230000.438891
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 2307.72,
          "high": 2314.18,
          "low": 2076.26,
          "close": 2237.59,
          "volume": 1291539.0557,
          "close_time": 1740787199999,
          "quote_volume": 2794546441.726884,
          "trades": 5708556,
          "taker_buy_base": 625030.5287,
          "taker_buy_quote": 1351940395.764772
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 2237.59,
          "high": 2281.14,
          "low": 2142.73,
          "close": 2217.39,
          "volume": 446430.7271,
          "close_time": 1740873599999,
          "quote_volume": 988941461.430361,
          "trades": 2511839,
          "taker_buy_base": 209196.8605,
          "taker_buy_quote": 463872993.775749
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 2217.4,
          "high": 2550.58,
          "low": 2172.04,
          "close": 2518.11,
          "volume": 1266684.7748,
          "close_time": 1740959999999,
          "quote_volume": 3001215557.603687,
          "trades": 4977392,
          "taker_buy_base": 627527.3017,
          "taker_buy_quote": 1488652979.402768
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 2518.12,
          "high": 2523.56,
          "low": 2097.91,
          "close": 2149.01,
          "volume": 1109565.2003,
          "close_time": 1741046399999,
          "quote_volume": 2529346005.909485,
          "trades": 4969357,
          "taker_buy_base": 510488.2652,
          "taker_buy_quote": 1161760907.053157
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 2149.02,
          "high": 2221.88,
          "low": 1993.2,
          "close": 2171.51,
          "volume": 1257822.3372,
          "close_time": 1741132799999,
          "quote_volume": 2634485208.259771,
          "trades": 5856962,
          "taker_buy_base": 596181.03,
          "taker_buy_quote": 1248910466.060303
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 2171.5,
          "high": 2273.51,
          "low": 2155.03,
          "close": 2241.59,
          "volume": 687130.7897,
          "close_time": 1741219199999,
          "quote_volume": 1514537132.807393,
          "trades": 3480893,
          "taker_buy_base": 326604.0072,
          "taker_buy_quote": 720412253.031027
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 2241.59,
          "high": 2319.99,
          "low": 2176.9,
          "close": 2202.2,
          "volume": 596908.3935,
          "close_time": 1741305599999,
          "quote_volume": 1343407922.359188,
          "trades": 3304973,
          "taker_buy_base": 304201.8256,
          "taker_buy_quote": 684721457.490546
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 2202.21,
          "high": 2258.47,
          "low": 2101.82,
          "close": 2141.6,
          "volume": 782387.2606,
          "close_time": 1741391999999,
          "quote_volume": 1698459492.23933,
          "trades": 4452265,
          "taker_buy_base": 384442.6282,
          "taker_buy_quote": 834995037.361386
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 2141.6,
          "high": 2234.93,
          "low": 2105.06,
          "close": 2203.58,
          "volume": 328793.0979,
          "close_time": 1741478399999,
          "quote_volume": 714743022.410347,
          "trades": 2118806,
          "taker_buy_base": 165408.6608,
          "taker_buy_quote": 359616114.815223
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 2203.57,
          "high": 2212.0,
          "low": 1989.66,
          "close": 2020.41,
          "volume": 601671.5882,
          "close_time": 1741564799999,
          "quote_volume": 1249766628.544949,
          "trades": 2791079,
          "taker_buy_base": 283406.499,
          "taker_buy_quote": 589074622.734246
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 2020.43,
          "high": 2152.4,
          "low": 1810.01,
          "close": 1865.1,
          "volume": 1248745.3514,
          "close_time": 1741651199999,
          "quote_volume": 2461512870.770777,
          "trades": 5261040,
          "taker_buy_base": 617411.7094,
          "taker_buy_quote": 1216440716.446106
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 1865.11,
          "high": 1963.2,
          "low": 1754.28,
          "close": 1923.43,
          "volume": 1171427.9995,
          "close_time": 1741737599999,
          "quote_volume": 2203451540.611388,
          "trades": 4578427,
          "taker_buy_base": 576537.0793,
          "taker_buy_quote": 1085290919.303633
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 1923.42,
          "high": 1960.0,
          "low": 1829.72,
          "close": 1908.2,
          "volume": 788739.6763,
          "close_time": 1741823999999,
          "quote_volume": 1494384669.01818,
          "trades": 3444921,
          "taker_buy_base": 399364.7041,
          "taker_buy_quote": 756917595.001095
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 1908.2,
          "high": 1923.09,
          "low": 1821.81,
          "close": 1864.59,
          "volume": 569537.2622,
          "close_time": 1741910399999,
          "quote_volume": 1069629049.44307,
          "trades": 2688683,
          "taker_buy_base": 276728.702,
          "taker_buy_quote": 519941674.768743
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 1864.59,
          "high": 1945.64,
          "low": 1861.31,
          "close": 1911.65,
          "volume": 375805.7355,
          "close_time": 1741996799999,
          "quote_volume": 718122712.753679,
          "trades": 1728618,
          "taker_buy_base": 196808.7418,
          "taker_buy_quote": 376032113.705905
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 1911.64,
          "high": 1957.19,
          "low": 1903.75,
          "close": 1937.17,
          "volume": 209545.8675,
          "close_time": 1742083199999,
          "quote_volume": 404571982.738394,
          "trades": 884429,
          "taker_buy_base": 103183.2548,
          "taker_buy_quote": 199258936.505655
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 1937.18,
          "high": 1940.87,
          "low": 1860.38,
          "close": 1887.0,
          "volume": 324766.6564,
          "close_time": 1742169599999,
          "quote_volume": 616620264.891675,
          "trades": 1466585,
          "taker_buy_base": 147750.6179,
          "taker_buy_quote": 280566280.649476
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 1887.01,
          "high": 1952.4,
          "low": 1879.98,
          "close": 1926.31,
          "volume": 334840.4877,
          "close_time": 1742255999999,
          "quote_volume": 641484974.278307,
          "trades": 1566024,
          "taker_buy_base": 166794.9782,
          "taker_buy_quote": 319499477.720785
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 1926.3,
          "high": 1936.2,
          "low": 1872.31,
          "close": 1931.54,
          "volume": 332896.0155,
          "close_time": 1742342399999,
          "quote_volume": 632109997.551311,
          "trades": 1549810,
          "taker_buy_base": 156778.6707,
          "taker_buy_quote": 297667875.793969
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 1931.54,
          "high": 2069.9,
          "low": 1927.58,
          "close": 2056.06,
          "volume": 691809.5034,
          "close_time": 1742428799999,
          "quote_volume": 1385193898.481618,
          "trades": 2614680,
          "taker_buy_base": 338168.3696,
          "taker_buy_quote": 677189954.262031
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 2056.05,
          "high": 2067.9,
          "low": 1952.17,
          "close": 1983.79,
          "volume": 401518.9282,
          "close_time": 1742515199999,
          "quote_volume": 800851703.937569,
          "trades": 1885019,
          "taker_buy_base": 185718.3372,
          "taker_buy_quote": 370117787.131419
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 1983.79,
          "high": 1996.73,
          "low": 1937.1,
          "close": 1965.75,
          "volume": 262641.659,
          "close_time": 1742601599999,
          "quote_volume": 516587945.858554,
          "trades": 1470569,
          "taker_buy_base": 130673.0391,
          "taker_buy_quote": 256964902.673041
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 1965.74,
          "high": 2006.61,
          "low": 1964.34,
          "close": 1980.69,
          "volume": 170782.9574,
          "close_time": 1742687999999,
          "quote_volume": 339679365.319319,
          "trades": 833146,
          "taker_buy_base": 83417.243,
          "taker_buy_quote": 165949750.564435
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 1980.68,
          "high": 2020.74,
          "low": 1976.81,
          "close": 2005.99,
          "volume": 268707.5233,
          "close_time": 1742774399999,
          "quote_volume": 537810044.752251,
          "trades": 973880,
          "taker_buy_base": 141545.4057,
          "taker_buy_quote": 283218620.576171
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 2005.99,
          "high": 2104.11,
          "low": 1977.67,
          "close": 2081.2,
          "volume": 477912.8154,
          "close_time": 1742860799999,
          "quote_volume": 985984215.594533,
          "trades": 1804046,
          "taker_buy_base": 241987.6758,
          "taker_buy_quote": 499157615.491606
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 2081.2,
          "high": 2097.7,
          "low": 2037.08,
          "close": 2066.15,
          "volume": 328765.3292,
          "close_time": 1742947199999,
          "quote_volume": 678919919.780749,
          "trades": 1398034,
          "taker_buy_base": 144848.2928,
          "taker_buy_quote": 299282311.765827
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 2066.16,
          "high": 2079.21,
          "low": 1981.6,
          "close": 2009.52,
          "volume": 428975.3286,
          "close_time": 1743033599999,
          "quote_volume": 872757205.466645,
          "trades": 1468474,
          "taker_buy_base": 181445.0723,
          "taker_buy_quote": 369125581.320511
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 2009.52,
          "high": 2037.38,
          "low": 1987.06,
          "close": 2003.66,
          "volume": 360634.8383,
          "close_time": 1743119999999,
          "quote_volume": 726385594.534751,
          "trades": 1394730,
          "taker_buy_base": 154040.2327,
          "taker_buy_quote": 310291637.030968
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 2003.67,
          "high": 2015.93,
          "low": 1860.0,
          "close": 1896.9,
          "volume": 626167.5832,
          "close_time": 1743206399999,
          "quote_volume": 1197329354.058415,
          "trades": 2245087,
          "taker_buy_base": 307332.2769,
          "taker_buy_quote": 587606938.584515
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 1896.9,
          "high": 1913.6,
          "low": 1797.2,
          "close": 1828.08,
          "volume": 409769.7555,
          "close_time": 1743292799999,
          "quote_volume": 758545295.871779,
          "trades": 1755638,
          "taker_buy_base": 199201.1398,
          "taker_buy_quote": 368752720.356886
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 1828.09,
          "high": 1849.01,
          "low": 1767.69,
          "close": 1807.74,
          "volume": 327843.4476,
          "close_time": 1743379199999,
          "quote_volume": 595676639.883548,
          "trades": 1523210,
          "taker_buy_base": 164123.1476,
          "taker_buy_quote": 298224370.054843
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 1807.74,
          "high": 1854.22,
          "low": 1776.75,
          "close": 1822.43,
          "volume": 497854.9052,
          "close_time": 1743465599999,
          "quote_volume": 904456573.010415,
          "trades": 2283021,
          "taker_buy_base": 248408.7865,
          "taker_buy_quote": 451323627.204578
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 1822.43,
          "high": 1927.9,
          "low": 1817.88,
          "close": 1904.98,
          "volume": 452989.0974,
          "close_time": 1743551999999,
          "quote_volume": 851190042.273377,
          "trades": 2141608,
          "taker_buy_base": 227293.9134,
          "taker_buy_quote": 427068696.66992
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 1904.98,
          "high": 1957.0,
          "low": 1781.53,
          "close": 1795.22,
          "volume": 750840.7823,
          "close_time": 1743638399999,
          "quote_volume": 1411539014.562126,
          "trades": 3408080,
          "taker_buy_base": 364479.3767,
          "taker_buy_quote": 685797603.628611
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 1795.21,
          "high": 1845.26,
          "low": 1750.0,
          "close": 1817.23,
          "volume": 508075.018,
          "close_time": 1743724799999,
          "quote_volume": 912214691.840036,
          "trades": 2579520,
          "taker_buy_base": 253462.4464,
          "taker_buy_quote": 455404696.427552
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 1817.23,
          "high": 1835.68,
          "low": 1758.72,
          "close": 1816.87,
          "volume": 572734.4702,
          "close_time": 1743811199999,
          "quote_volume": 1030518559.141754,
          "trades": 2647730,
          "taker_buy_base": 277397.8197,
          "taker_buy_quote": 499272616.797469
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 1816.88,
          "high": 1827.29,
          "low": 1764.39,
          "close": 1806.01,
          "volume": 201716.2696,
          "close_time": 1743897599999,
          "quote_volume": 362822603.997079,
          "trades": 861593,
          "taker_buy_base": 96425.6245,
          "taker_buy_quote": 173484839.307568
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 1806.02,
          "high": 1817.0,
          "low": 1537.5,
          "close": 1580.76,
          "volume": 979847.0958,
          "close_time": 1743983999999,
          "quote_volume": 1621420911.803542,
          "trades": 3251935,
          "taker_buy_base": 453768.9316,
          "taker_buy_quote": 751319408.63196
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 1580.77,
          "high": 1639.0,
          "low": 1411.01,
          "close": 1553.04,
          "volume": 2168796.0067,
          "close_time": 1744070399999,
          "quote_volume": 3314200223.327178,
          "trades": 5723226,
          "taker_buy_base": 1076060.067,
          "taker_buy_quote": 1645270461.504365
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 1553.04,
          "high": 1618.67,
          "low": 1441.3,
          "close": 1473.41,
          "volume": 891846.1327,
          "close_time": 1744156799999,
          "quote_volume": 1361139288.977932,
          "trades": 3369669,
          "taker_buy_base": 449628.1417,
          "taker_buy_quote": 686762120.765776
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 1473.41,
          "high": 1689.0,
          "low": 1385.05,
          "close": 1669.51,
          "volume": 1968530.9138,
          "close_time": 1744243199999,
          "quote_volume": 2995077137.626647,
          "trades": 4723847,
          "taker_buy_base": 990740.8363,
          "taker_buy_quote": 1508747907.727771
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 1669.51,
          "high": 1669.85,
          "low": 1471.02,
          "close": 1522.25,
          "volume": 911855.3934,
          "close_time": 1744329599999,
          "quote_volume": 1425649915.894919,
          "trades": 3007121,
          "taker_buy_base": 454828.2592,
          "taker_buy_quote": 711164539.487151
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 1522.24,
          "high": 1591.47,
          "low": 1504.63,
          "close": 1566.85,
          "volume": 578484.3183,
          "close_time": 1744415999999,
          "quote_volume": 901210974.608363,
          "trades": 2547292,
          "taker_buy_base": 305707.1748,
          "taker_buy_quote": 476514872.298804
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 1566.85,
          "high": 1669.59,
          "low": 1546.06,
          "close": 1644.18,
          "volume": 501867.9033,
          "close_time": 1744502399999,
          "quote_volume": 813176435.313973,
          "trades": 2177800,
          "taker_buy_base": 266899.4092,
          "taker_buy_quote": 432987094.823904
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 1644.19,
          "high": 1649.75,
          "low": 1562.01,
          "close": 1597.76,
          "volume": 580136.6145,
          "close_time": 1744588799999,
          "quote_volume": 931598664.291855,
          "trades": 2597350,
          "taker_buy_base": 281372.538,
          "taker_buy_quote": 452135764.611083
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 1597.76,
          "high": 1691.5,
          "low": 1595.56,
          "close": 1623.77,
          "volume": 645930.1419,
          "close_time": 1744675199999,
          "quote_volume": 1062426756.849636,
          "trades": 2975844,
          "taker_buy_base": 332185.1295,
          "taker_buy_quote": 546536662.981744
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 1623.78,
          "high": 1661.21,
          "low": 1583.12,
          "close": 1588.78,
          "volume": 476178.8915,
          "close_time": 1744761599999,
          "quote_volume": 774210116.710625,
          "trades": 2283302,
          "taker_buy_base": 232389.8503,
          "taker_buy_quote": 377978352.554607
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 1588.77,
          "high": 1613.66,
          "low": 1538.07,
          "close": 1577.14,
          "volume": 611387.8686,
          "close_time": 1744847999999,
          "quote_volume": 965271509.893183,
          "trades": 2645419,
          "taker_buy_base": 311107.7903,
          "taker_buy_quote": 491272640.364742
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 1577.15,
          "high": 1616.96,
          "low": 1563.2,
          "close": 1583.62,
          "volume": 449870.3628,
          "close_time": 1744934399999,
          "quote_volume": 716711483.143345,
          "trades": 1871114,
          "taker_buy_base": 226961.4241,
          "taker_buy_quote": 361610704.821231
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 1583.63,
          "high": 1600.64,
          "low": 1573.54,
          "close": 1588.6,
          "volume": 200409.0359,
          "close_time": 1745020799999,
          "quote_volume": 317931022.839473,
          "trades": 889028,
          "taker_buy_base": 99073.5374,
          "taker_buy_quote": 157166748.966902
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 1588.6,
          "high": 1631.81,
          "low": 1585.01,
          "close": 1613.27,
          "volume": 223096.3899,
          "close_time": 1745107199999,
          "quote_volume": 358254845.712294,
          "trades": 1762563,
          "taker_buy_base": 119856.3027,
          "taker_buy_quote": 192451022.067047
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 1613.26,
          "high": 1619.19,
          "low": 1565.59,
          "close": 1587.36,
          "volume": 276052.2306,
          "close_time": 1745193599999,
          "quote_volume": 438377495.975152,
          "trades": 1913811,
          "taker_buy_base": 138393.3947,
          "taker_buy_quote": 219774032.482756
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 1587.36,
          "high": 1658.75,
          "low": 1564.07,
          "close": 1579.57,
          "volume": 691486.6667,
          "close_time": 1745279999999,
          "quote_volume": 1117358203.868595,
          "trades": 4257816,
          "taker_buy_base": 349723.7779,
          "taker_buy_quote": 565324291.159292
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 1579.57,
          "high": 1778.0,
          "low": 1537.26,
          "close": 1756.26,
          "volume": 1103036.9586,
          "close_time": 1745366399999,
          "quote_volume": 1833852783.080129,
          "trades": 3841594,
          "taker_buy_base": 570956.5969,
          "taker_buy_quote": 949980453.538352
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 1756.25,
          "high": 1834.86,
          "low": 1744.95,
          "close": 1795.07,
          "volume": 887545.6316,
          "close_time": 1745452799999,
          "quote_volume": 1590311895.515477,
          "trades": 3346263,
          "taker_buy_base": 465865.2367,
          "taker_buy_quote": 834633411.499644
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 1795.08,
          "high": 1802.82,
          "low": 1722.9,
          "close": 1769.65,
          "volume": 483465.0385,
          "close_time": 1745539199999,
          "quote_volume": 851507192.04646,
          "trades": 2225460,
          "taker_buy_base": 228156.9812,
          "taker_buy_quote": 401904077.519877
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 1769.64,
          "high": 1827.32,
          "low": 1738.6,
          "close": 1784.6,
          "volume": 595610.8894,
          "close_time": 1745625599999,
          "quote_volume": 1063192910.339053,
          "trades": 2516748,
          "taker_buy_base": 310119.5698,
          "taker_buy_quote": 553732398.650821
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 1784.6,
          "high": 1841.16,
          "low": 1778.94,
          "close": 1820.88,
          "volume": 355068.0442,
          "close_time": 1745711999999,
          "quote_volume": 640645562.865216,
          "trades": 1907298,
          "taker_buy_base": 184308.0796,
          "taker_buy_quote": 332672166.455174
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 1820.87,
          "high": 1857.47,
          "low": 1781.9,
          "close": 1791.29,
          "volume": 340332.6435,
          "close_time": 1745798399999,
          "quote_volume": 616122293.308254,
          "trades": 2405764,
          "taker_buy_base": 164744.7128,
          "taker_buy_quote": 298455924.453593
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 1791.29,
          "high": 1827.98,
          "low": 1744.71,
          "close": 1799.88,
          "volume": 587269.743,
          "close_time": 1745884799999,
          "quote_volume": 1049690759.152374,
          "trades": 2980656,
          "taker_buy_base": 282424.4021,
          "taker_buy_quote": 504906960.405928
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 1799.88,
          "high": 1842.99,
          "low": 1780.47,
          "close": 1797.81,
          "volume": 480456.3884,
          "close_time": 1745971199999,
          "quote_volume": 871685371.749142,
          "trades": 2590967,
          "taker_buy_base": 247137.1213,
          "taker_buy_quote": 448518545.933271
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 1797.81,
          "high": 1816.8,
          "low": 1731.7,
          "close": 1793.61,
          "volume": 473523.9877,
          "close_time": 1746057599999,
          "quote_volume": 843558998.326332,
          "trades": 2468998,
          "taker_buy_base": 224863.7757,
          "taker_buy_quote": 400751136.051079
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 1793.62,
          "high": 1873.17,
          "low": 1792.52,
          "close": 1838.11,
          "volume": 537198.7291,
          "close_time": 1746143999999,
          "quote_volume": 988206595.824892,
          "trades": 2398765,
          "taker_buy_base": 284534.1382,
          "taker_buy_quote": 523485516.257833
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 1838.1,
          "high": 1871.0,
          "low": 1813.0,
          "close": 1842.2,
          "volume": 410667.875,
          "close_time": 1746230399999,
          "quote_volume": 755324594.318921,
          "trades": 2062923,
          "taker_buy_base": 214203.7089,
          "taker_buy_quote": 394103918.039345
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 1842.2,
          "high": 1848.6,
          "low": 1810.0,
          "close": 1833.52,
          "volume": 213751.5979,
          "close_time": 1746316799999,
          "quote_volume": 391267436.332057,
          "trades": 1135719,
          "taker_buy_base": 102337.2203,
          "taker_buy_quote": 187310371.211181
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 1833.52,
          "high": 1849.95,
          "low": 1803.0,
          "close": 1808.86,
          "volume": 238254.3564,
          "close_time": 1746403199999,
          "quote_volume": 435999576.565349,
          "trades": 1443996,
          "taker_buy_base": 115191.4115,
          "taker_buy_quote": 210878994.455424
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 1808.86,
          "high": 1833.55,
          "low": 1781.85,
          "close": 1820.19,
          "volume": 342341.0078,
          "close_time": 1746489599999,
          "quote_volume": 619310042.705,
          "trades": 1961255,
          "taker_buy_base": 174628.629,
          "taker_buy_quote": 315946281.030022
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 1820.19,
          "high": 1820.9,
          "low": 1752.0,
          "close": 1817.0,
          "volume": 384584.2451,
          "close_time": 1746575999999,
          "quote_volume": 687049952.313885,
          "trades": 2333041,
          "taker_buy_base": 187697.5461,
          "taker_buy_quote": 335412217.286639
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 1817.0,
          "high": 1850.0,
          "low": 1787.01,
          "close": 1811.11,
          "volume": 456170.0705,
          "close_time": 1746662399999,
          "quote_volume": 831394497.734043,
          "trades": 2408512,
          "taker_buy_base": 237181.4755,
          "taker_buy_quote": 432215626.276345
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 1811.11,
          "high": 2226.0,
          "low": 1808.71,
          "close": 2207.39,
          "volume": 1473152.686,
          "close_time": 1746748799999,
          "quote_volume": 2976074419.323541,
          "trades": 5616063,
          "taker_buy_base": 774940.4643,
          "taker_buy_quote": 1564609175.673035
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 2207.39,
          "high": 2490.77,
          "low": 2184.33,
          "close": 2345.04,
          "volume": 1667041.0382,
          "close_time": 1746835199999,
          "quote_volume": 3881949928.351723,
          "trades": 6885286,
          "taker_buy_base": 816968.732,
          "taker_buy_quote": 1901989668.677011
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 2345.04,
          "high": 2600.0,
          "low": 2317.0,
          "close": 2583.23,
          "volume": 979350.1606,
          "close_time": 1746921599999,
          "quote_volume": 2393510879.665205,
          "trades": 4862978,
          "taker_buy_base": 508011.2632,
          "taker_buy_quote": 1242333639.703975
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 2583.22,
          "high": 2608.13,
          "low": 2435.51,
          "close": 2514.57,
          "volume": 831584.3888,
          "close_time": 1747007999999,
          "quote_volume": 2087255708.689512,
          "trades": 4340859,
          "taker_buy_base": 402700.0972,
          "taker_buy_quote": 1010999635.269731
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 2514.58,
          "high": 2624.0,
          "low": 2406.63,
          "close": 2495.47,
          "volume": 1068680.9433,
          "close_time": 1747094399999,
          "quote_volume": 2694150708.642761,
          "trades": 5441783,
          "taker_buy_base": 534397.3204,
          "taker_buy_quote": 1347640836.766131
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 2495.48,
          "high": 2738.5,
          "low": 2415.3,
          "close": 2679.71,
          "volume": 1031355.6465,
          "close_time": 1747180799999,
          "quote_volume": 2653880363.305381,
          "trades": 4666012,
          "taker_buy_base": 569632.7662,
          "taker_buy_quote": 1468803335.988289
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 2679.71,
          "high": 2725.99,
          "low": 2547.26,
          "close": 2609.74,
          "volume": 830047.1122,
          "close_time": 1747267199999,
          "quote_volume": 2183890526.340228,
          "trades": 4181188,
          "taker_buy_base": 413256.8419,
          "taker_buy_quote": 1088633834.584732
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 2609.75,
          "high": 2647.03,
          "low": 2476.03,
          "close": 2548.69,
          "volume": 768954.0332,
          "close_time": 1747353599999,
          "quote_volume": 1963827790.236602,
          "trades": 4305508,
          "taker_buy_base": 396304.5157,
          "taker_buy_quote": 1012773316.797603
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 2548.7,
          "high": 2649.31,
          "low": 2529.4,
          "close": 2537.12,
          "volume": 605953.6919,
          "close_time": 1747439999999,
          "quote_volume": 1568128704.046345,
          "trades": 3310498,
          "taker_buy_base": 323624.7041,
          "taker_buy_quote": 837990689.566938
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 2537.13,
          "high": 2538.16,
          "low": 2446.42,
          "close": 2475.08,
          "volume": 494333.2782,
          "close_time": 1747526399999,
          "quote_volume": 1227578098.31878,
          "trades": 2950197,
          "taker_buy_base": 227882.8455,
          "taker_buy_quote": 566013389.009042
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 2475.09,
          "high": 2587.61,
          "low": 2323.21,
          "close": 2497.78,
          "volume": 810103.1851,
          "close_time": 1747612799999,
          "quote_volume": 2001441345.434297,
          "trades": 3416878,
          "taker_buy_base": 400896.368,
          "taker_buy_quote": 990832542.382129
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 2497.78,
          "high": 2547.36,
          "low": 2348.38,
          "close": 2528.14,
          "volume": 861747.523,
          "close_time": 1747699199999,
          "quote_volume": 2109843607.573324,
          "trades": 4757453,
          "taker_buy_base": 431712.8465,
          "taker_buy_quote": 1057907975.585551
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 2528.14,
          "high": 2588.63,
          "low": 2442.4,
          "close": 2524.19,
          "volume": 676989.1747,
          "close_time": 1747785599999,
          "quote_volume": 1703522806.130449,
          "trades": 3816684,
          "taker_buy_base": 338210.0092,
          "taker_buy_quote": 851893459.669116
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 2524.19,
          "high": 2615.95,
          "low": 2452.2,
          "close": 2550.99,
          "volume": 1095890.2902,
          "close_time": 1747871999999,
          "quote_volume": 2780015740.832861,
          "trades": 5568312,
          "taker_buy_base": 550624.5604,
          "taker_buy_quote": 1397549396.349744
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 2551.0,
          "high": 2692.99,
          "low": 2544.83,
          "close": 2664.82,
          "volume": 852555.6669,
          "close_time": 1747958399999,
          "quote_volume": 2246807632.745271,
          "trades": 5196535,
          "taker_buy_base": 448569.1098,
          "taker_buy_quote": 1182067855.833156
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 2664.83,
          "high": 2734.23,
          "low": 2498.3,
          "close": 2526.5,
          "volume": 971442.4532,
          "close_time": 1748044799999,
          "quote_volume": 2537338702.615742,
          "trades": 5450420,
          "taker_buy_base": 473528.1684,
          "taker_buy_quote": 1237163443.755829
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 2526.49,
          "high": 2575.85,
          "low": 2515.08,
          "close": 2530.4,
          "volume": 257544.2344,
          "close_time": 1748131199999,
          "quote_volume": 656038924.220513,
          "trades": 2090724,
          "taker_buy_base": 128007.8604,
          "taker_buy_quote": 326091787.487667
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 2530.41,
          "high": 2554.26,
          "low": 2463.0,
          "close": 2551.22,
          "volume": 359890.0299,
          "close_time": 1748217599999,
          "quote_volume": 901956598.724874,
          "trades": 2556052,
          "taker_buy_base": 170482.1859,
          "taker_buy_quote": 427565947.988837
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 2551.22,
          "high": 2599.0,
          "low": 2525.86,
          "close": 2563.7,
          "volume": 362971.1182,
          "close_time": 1748303999999,
          "quote_volume": 929347758.924527,
          "trades": 2374458,
          "taker_buy_base": 175269.0596,
          "taker_buy_quote": 448860267.783445
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 2563.7,
          "high": 2712.36,
          "low": 2509.46,
          "close": 2660.81,
          "volume": 798430.8862,
          "close_time": 1748390399999,
          "quote_volume": 2101748442.524873,
          "trades": 4017588,
          "taker_buy_base": 412557.6256,
          "taker_buy_quote": 1085725214.202044
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 2660.81,
          "high": 2689.14,
          "low": 2608.5,
          "close": 2681.6,
          "volume": 560095.6833,
          "close_time": 1748476799999,
          "quote_volume": 1480645502.351484,
          "trades": 3160462,
          "taker_buy_base": 273261.3831,
          "taker_buy_quote": 722627732.75787
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 2681.61,
          "high": 2788.0,
          "low": 2619.05,
          "close": 2631.39,
          "volume": 811567.2545,
          "close_time": 1748563199999,
          "quote_volume": 2189640513.339573,
          "trades": 4254669,
          "taker_buy_base": 405459.3733,
          "taker_buy_quote": 1094147671.84856
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 2631.39,
          "high": 2649.23,
          "low": 2507.35,
          "close": 2531.34,
          "volume": 763045.2564,
          "close_time": 1748649599999,
          "quote_volume": 1976177953.879442,
          "trades": 4624552,
          "taker_buy_base": 376566.6772,
          "taker_buy_quote": 975743608.339547
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 2531.35,
          "high": 2550.34,
          "low": 2475.33,
          "close": 2528.06,
          "volume": 394537.2521,
          "close_time": 1748735999999,
          "quote_volume": 994330383.170508,
          "trades": 2792146,
          "taker_buy_base": 197180.2806,
          "taker_buy_quote": 497000872.324811
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 2528.06,
          "high": 2547.79,
          "low": 2468.56,
          "close": 2539.21,
          "volume": 332021.7088,
          "close_time": 1748822399999,
          "quote_volume": 834842712.277541,
          "trades": 2210246,
          "taker_buy_base": 165557.314,
          "taker_buy_quote": 416473007.507851
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 2539.2,
          "high": 2615.0,
          "low": 2475.0,
          "close": 2607.41,
          "volume": 468889.9737,
          "close_time": 1748908799999,
          "quote_volume": 1184963591.471666,
          "trades": 3239230,
          "taker_buy_base": 232758.6658,
          "taker_buy_quote": 588585524.428128
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 2607.42,
          "high": 2655.38,
          "low": 2575.0,
          "close": 2593.36,
          "volume": 454383.0439,
          "close_time": 1748995199999,
          "quote_volume": 1188862077.100825,
          "trades": 3098351,
          "taker_buy_base": 228172.36,
          "taker_buy_quote": 597147462.454556
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 2593.35,
          "high": 2679.88,
          "low": 2583.5,
          "close": 2607.68,
          "volume": 502494.8214,
          "close_time": 1749081599999,
          "quote_volume": 1321537606.684948,
          "trades": 2754319,
          "taker_buy_base": 260366.5898,
          "taker_buy_quote": 685080028.877307
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 2607.68,
          "high": 2640.86,
          "low": 2391.66,
          "close": 2414.01,
          "volume": 808938.0344,
          "close_time": 1749167999999,
          "quote_volume": 2047572739.901186,
          "trades": 4181206,
          "taker_buy_base": 378086.6913,
          "taker_buy_quote": 958339246.460727
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 2414.02,
          "high": 2531.36,
          "low": 2381.49,
          "close": 2476.1,
          "volume": 578843.4974,
          "close_time": 1749254399999,
          "quote_volume": 1428256037.775954,
          "trades": 3246760,
          "taker_buy_base": 290586.021,
          "taker_buy_quote": 717257126.502031
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 2476.1,
          "high": 2544.36,
          "low": 2457.0,
          "close": 2524.63,
          "volume": 264787.6743,
          "close_time": 1749340799999,
          "quote_volume": 662320802.305284,
          "trades": 1587509,
          "taker_buy_base": 135613.3419,
          "taker_buy_quote": 339037471.977697
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 2524.64,
          "high": 2548.63,
          "low": 2490.58,
          "close": 2509.83,
          "volume": 266474.7139,
          "close_time": 1749427199999,
          "quote_volume": 670516749.059655,
          "trades": 1401175,
          "taker_buy_base": 135061.7873,
          "taker_buy_quote": 339794332.050441
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 2509.84,
          "high": 2693.99,
          "low": 2477.73,
          "close": 2680.13,
          "volume": 568726.3025,
          "close_time": 1749513599999,
          "quote_volume": 1458505754.33474,
          "trades": 2896758,
          "taker_buy_base": 303579.9958,
          "taker_buy_quote": 779517686.549857
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 2680.13,
          "high": 2827.0,
          "low": 2655.61,
          "close": 2816.4,
          "volume": 1138405.4775,
          "close_time": 1749599999999,
          "quote_volume": 3115655145.472068,
          "trades": 5277581,
          "taker_buy_base": 605348.556,
          "taker_buy_quote": 1656990975.326069
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 2816.41,
          "high": 2879.22,
          "low": 2743.75,
          "close": 2771.61,
          "volume": 850210.9324,
          "close_time": 1749686399999,
          "quote_volume": 2388186204.977766,
          "trades": 4906906,
          "taker_buy_base": 410413.9413,
          "taker_buy_quote": 1153264237.421366
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 2771.6,
          "high": 2784.83,
          "low": 2616.24,
          "close": 2642.65,
          "volume": 699593.3757,
          "close_time": 1749772799999,
          "quote_volume": 1905633561.097528,
          "trades": 4172997,
          "taker_buy_base": 343802.7294,
          "taker_buy_quote": 937069085.599158
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 2642.66,
          "high": 2645.45,
          "low": 2436.98,
          "close": 2579.19,
          "volume": 1202176.2972,
          "close_time": 1749859199999,
          "quote_volume": 3033896895.562154,
          "trades": 6026303,
          "taker_buy_base": 570084.1354,
          "taker_buy_quote": 1438866069.089298
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 2579.19,
          "high": 2579.43,
          "low": 2488.72,
          "close": 2530.76,
          "volume": 331438.9278,
          "close_time": 1749945599999,
          "quote_volume": 838399986.460107,
          "trades": 1988958,
          "taker_buy_base": 155289.4372,
          "taker_buy_quote": 393033307.094926
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 2530.77,
          "high": 2559.51,
          "low": 2492.0,
          "close": 2547.61,
          "volume": 299701.6624,
          "close_time": 1750031999999,
          "quote_volume": 758742736.767623,
          "trades": 1846489,
          "taker_buy_base": 153252.4073,
          "taker_buy_quote": 388090718.363716
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 2547.62,
          "high": 2680.34,
          "low": 2514.85,
          "close": 2544.17,
          "volume": 680429.988,
          "close_time": 1750118399999,
          "quote_volume": 1774646762.471706,
          "trades": 3434185,
          "taker_buy_base": 348962.3301,
          "taker_buy_quote": 910684719.14748
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 2544.17,
          "high": 2618.6,
          "low": 2453.8,
          "close": 2509.95,
          "volume": 715930.4081,
          "close_time": 1750204799999,
          "quote_volume": 1815306987.093816,
          "trades": 4017130,
          "taker_buy_base": 359536.2104,
          "taker_buy_quote": 912037726.665479
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 2509.95,
          "high": 2548.42,
          "low": 2465.78,
          "close": 2525.0,
          "volume": 504532.1818,
          "close_time": 1750291199999,
          "quote_volume": 1266177014.470926,
          "trades": 3243812,
          "taker_buy_base": 250381.7951,
          "taker_buy_quote": 628614334.113376
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 2525.0,
          "high": 2546.91,
          "low": 2485.03,
          "close": 2521.12,
          "volume": 252646.059,
          "close_time": 1750377599999,
          "quote_volume": 636251233.010393,
          "trades": 1667327,
          "taker_buy_base": 122131.8125,
          "taker_buy_quote": 307645921.480362
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 2521.13,
          "high": 2569.0,
          "low": 2367.36,
          "close": 2406.49,
          "volume": 632027.8235,
          "close_time": 1750463999999,
          "quote_volume": 1559837109.182709,
          "trades": 3175602,
          "taker_buy_base": 283785.5071,
          "taker_buy_quote": 700887886.0366
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 2406.49,
          "high": 2448.8,
          "low": 2216.0,
          "close": 2295.73,
          "volume": 496783.864,
          "close_time": 1750550399999,
          "quote_volume": 1167664698.578644,
          "trades": 2825558,
          "taker_buy_base": 223536.0109,
          "taker_buy_quote": 525577801.093422
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 2295.72,
          "high": 2314.48,
          "low": 2111.89,
          "close": 2227.7,
          "volume": 840155.8295,
          "close_time": 1750636799999,
          "quote_volume": 1865382440.303028,
          "trades": 5203723,
          "taker_buy_base": 410219.4606,
          "taker_buy_quote": 910717903.71948
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 2227.7,
          "high": 2438.68,
          "low": 2188.0,
          "close": 2411.66,
          "volume": 744583.8003,
          "close_time": 1750723199999,
          "quote_volume": 1707539521.027113,
          "trades": 4477307,
          "taker_buy_base": 367124.3462,
          "taker_buy_quote": 842382247.363266
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 2411.66,
          "high": 2482.04,
          "low": 2376.11,
          "close": 2448.45,
          "volume": 516760.6621,
          "close_time": 1750809599999,
          "quote_volume": 1252322606.094842,
          "trades": 3133356,
          "taker_buy_base": 255502.6802,
          "taker_buy_quote": 619378004.307767
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 2448.46,
          "high": 2468.69,
          "low": 2389.69,
          "close": 2418.49,
          "volume": 414894.7387,
          "close_time": 1750895999999,
          "quote_volume": 1007574107.706431,
          "trades": 2776920,
          "taker_buy_base": 206517.9982,
          "taker_buy_quote": 501745009.719739
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 2418.5,
          "high": 2520.92,
          "low": 2394.32,
          "close": 2415.96,
          "volume": 463704.0261,
          "close_time": 1750982399999,
          "quote_volume": 1138310757.584065,
          "trades": 2978926,
          "taker_buy_base": 234924.0215,
          "taker_buy_quote": 577384294.658558
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 2415.96,
          "high": 2463.54,
          "low": 2382.53,
          "close": 2423.17,
          "volume": 381474.766,
          "close_time": 1751068799999,
          "quote_volume": 927024811.54842,
          "trades": 2112477,
          "taker_buy_base": 163666.228,
          "taker_buy_quote": 397737067.688627
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 2423.17,
          "high": 2447.8,
          "low": 2405.81,
          "close": 2435.62,
          "volume": 155814.9859,
          "close_time": 1751155199999,
          "quote_volume": 378310903.948948,
          "trades": 855656,
          "taker_buy_base": 75110.0135,
          "taker_buy_quote": 182401886.244142
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 2435.62,
          "high": 2525.0,
          "low": 2412.0,
          "close": 2500.09,
          "volume": 284291.8057,
          "close_time": 1751241599999,
          "quote_volume": 700329421.976834,
          "trades": 1370707,
          "taker_buy_base": 147274.8033,
          "taker_buy_quote": 363091989.661933
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 2500.09,
          "high": 2524.3,
          "low": 2431.0,
          "close": 2485.47,
          "volume": 440455.714,
          "close_time": 1751327999999,
          "quote_volume": 1093515997.924797,
          "trades": 2333352,
          "taker_buy_base": 224857.1016,
          "taker_buy_quote": 558417620.217763
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 2485.47,
          "high": 2500.8,
          "low": 2386.52,
          "close": 2405.01,
          "volume": 351951.0868,
          "close_time": 1751414399999,
          "quote_volume": 858543228.334264,
          "trades": 1978858,
          "taker_buy_base": 158891.8622,
          "taker_buy_quote": 387699992.1451
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 2405.01,
          "high": 2619.28,
          "low": 2373.0,
          "close": 2570.41,
          "volume": 634967.0337,
          "close_time": 1751500799999,
          "quote_volume": 1599878809.253887,
          "trades": 2717139,
          "taker_buy_base": 323198.0206,
          "taker_buy_quote": 814743086.674377
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 2570.41,
          "high": 2635.5,
          "low": 2556.12,
          "close": 2591.25,
          "volume": 504943.6592,
          "close_time": 1751587199999,
          "quote_volume": 1308429372.972785,
          "trades": 2506227,
          "taker_buy_base": 261017.406,
          "taker_buy_quote": 676592013.259716
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 2591.26,
          "high": 2603.17,
          "low": 2474.24,
          "close": 2508.04,
          "volume": 452593.02,
          "close_time": 1751673599999,
          "quote_volume": 1142275937.968202,
          "trades": 1980591,
          "taker_buy_base": 198158.5551,
          "taker_buy_quote": 500628761.729327
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 2508.04,
          "high": 2529.81,
          "low": 2487.95,
          "close": 2516.41,
          "volume": 157198.0958,
          "close_time": 1751759999999,
          "quote_volume": 394906375.017766,
          "trades": 911950,
          "taker_buy_base": 79575.3002,
          "taker_buy_quote": 199902327.125929
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 2516.42,
          "high": 2605.0,
          "low": 2503.5,
          "close": 2570.35,
          "volume": 277593.6319,
          "close_time": 1751846399999,
          "quote_volume": 707971625.070802,
          "trades": 1375995,
          "taker_buy_base": 138516.8522,
          "taker_buy_quote": 353423928.298894
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 2570.35,
          "high": 2590.57,
          "low": 2512.0,
          "close": 2542.29,
          "volume": 315707.5272,
          "close_time": 1751932799999,
          "quote_volume": 805370144.473485,
          "trades": 1985043,
          "taker_buy_base": 155551.5678,
          "taker_buy_quote": 396828929.460145
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 2542.3,
          "high": 2628.21,
          "low": 2523.59,
          "close": 2615.25,
          "volume": 370915.7321,
          "close_time": 1752019199999,
          "quote_volume": 957180096.783727,
          "trades": 1899797,
          "taker_buy_base": 193484.7421,
          "taker_buy_quote": 499495444.930149
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 2615.25,
          "high": 2795.74,
          "low": 2589.78,
          "close": 2768.74,
          "volume": 686119.3772,
          "close_time": 1752105599999,
          "quote_volume": 1844561572.906599,
          "trades": 2997546,
          "taker_buy_base": 357355.9972,
          "taker_buy_quote": 961263657.537834
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 2768.74,
          "high": 3000.0,
          "low": 2755.5,
          "close": 2951.29,
          "volume": 951896.07,
          "close_time": 1752191999999,
          "quote_volume": 2707997922.265638,
          "trades": 4235042,
          "taker_buy_base": 489489.5943,
          "taker_buy_quote": 1391543272.394588
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 2951.29,
          "high": 3040.15,
          "low": 2913.75,
          "close": 2958.22,
          "volume": 906839.1689,
          "close_time": 1752278399999,
          "quote_volume": 2704484897.471723,
          "trades": 4434934,
          "taker_buy_base": 446642.8472,
          "taker_buy_quote": 1332154807.314855
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 2958.21,
          "high": 2979.78,
          "low": 2903.85,
          "close": 2943.28,
          "volume": 348884.8877,
          "close_time": 1752364799999,
          "quote_volume": 1027324169.831482,
          "trades": 1690700,
          "taker_buy_base": 169290.3063,
          "taker_buy_quote": 498560502.191284
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 2943.29,
          "high": 3020.31,
          "low": 2936.49,
          "close": 2972.03,
          "volume": 357333.5016,
          "close_time": 1752451199999,
          "quote_volume": 1063507989.977405,
          "trades": 1778200,
          "taker_buy_base": 181359.7935,
          "taker_buy_quote": 539737375.12212
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 2972.03,
          "high": 3083.0,
          "low": 2962.81,
          "close": 3013.62,
          "volume": 815552.6496,
          "close_time": 1752537599999,
          "quote_volume": 2470137078.017986,
          "trades": 3706161,
          "taker_buy_base": 386886.2252,
          "taker_buy_quote": 1172067555.150503
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 3013.61,
          "high": 3144.14,
          "low": 2932.46,
          "close": 3137.89,
          "volume": 863583.7377,
          "close_time": 1752623999999,
          "quote_volume": 2610352115.953149,
          "trades": 4317422,
          "taker_buy_base": 452826.4011,
          "taker_buy_quote": 1369794578.661733
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 3137.9,
          "high": 3425.0,
          "low": 3101.0,
          "close": 3371.35,
          "volume": 1135950.5831,
          "close_time": 1752710399999,
          "quote_volume": 3699155067.268267,
          "trades": 4381562,
          "taker_buy_base": 586498.6429,
          "taker_buy_quote": 1907885299.313174
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 3371.35,
          "high": 3523.44,
          "low": 3310.77,
          "close": 3476.87,
          "volume": 974065.8264,
          "close_time": 1752796799999,
          "quote_volume": 3331779733.255004,
          "trades": 5025581,
          "taker_buy_base": 483988.5692,
          "taker_buy_quote": 1656122659.302883
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 3476.88,
          "high": 3673.84,
          "low": 3458.68,
          "close": 3546.92,
          "volume": 1163823.3977,
          "close_time": 1752883199999,
          "quote_volume": 4180688128.221824,
          "trades": 5566028,
          "taker_buy_base": 568849.4755,
          "taker_buy_quote": 2043472787.034766
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 3546.92,
          "high": 3608.3,
          "low": 3506.79,
          "close": 3592.01,
          "volume": 381791.9213,
          "close_time": 1752969599999,
          "quote_volume": 1360031951.337076,
          "trades": 2217328,
          "taker_buy_base": 178344.0076,
          "taker_buy_quote": 635470858.679646
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 3592.0,
          "high": 3824.56,
          "low": 3579.13,
          "close": 3756.69,
          "volume": 852356.5533,
          "close_time": 1753055999999,
          "quote_volume": 3170505338.400095,
          "trades": 3794627,
          "taker_buy_base": 443544.9313,
          "taker_buy_quote": 1649205513.376342
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 3756.69,
          "high": 3860.0,
          "low": 3701.01,
          "close": 3762.33,
          "volume": 812074.0534,
          "close_time": 1753142399999,
          "quote_volume": 3070256408.919716,
          "trades": 4156350,
          "taker_buy_base": 385711.4986,
          "taker_buy_quote": 1458766820.895454
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 3762.32,
          "high": 3798.65,
          "low": 3616.54,
          "close": 3746.21,
          "volume": 870127.3864,
          "close_time": 1753228799999,
          "quote_volume": 3216022611.720179,
          "trades": 4455526,
          "taker_buy_base": 418929.4808,
          "taker_buy_quote": 1548480285.714007
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 3746.21,
          "high": 3764.2,
          "low": 3527.0,
          "close": 3628.29,
          "volume": 800259.4025,
          "close_time": 1753315199999,
          "quote_volume": 2907900644.920295,
          "trades": 3761894,
          "taker_buy_base": 369083.3537,
          "taker_buy_quote": 1341700552.416428
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 3628.29,
          "high": 3771.0,
          "low": 3502.85,
          "close": 3706.94,
          "volume": 749459.495,
          "close_time": 1753401599999,
          "quote_volume": 2743326751.987169,
          "trades": 3752613,
          "taker_buy_base": 372725.3177,
          "taker_buy_quote": 1364487144.845279
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 3706.95,
          "high": 3747.0,
          "low": 3573.76,
          "close": 3724.96,
          "volume": 764606.7261,
          "close_time": 1753487999999,
          "quote_volume": 2799663682.731906,
          "trades": 4083119,
          "taker_buy_base": 370298.007,
          "taker_buy_quote": 1356082362.396368
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 3724.97,
          "high": 3793.0,
          "low": 3697.66,
          "close": 3741.1,
          "volume": 407259.7024,
          "close_time": 1753574399999,
          "quote_volume": 1525422085.066145,
          "trades": 1720495,
          "taker_buy_base": 204826.1817,
          "taker_buy_quote": 767464713.633392
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 3741.11,
          "high": 3879.82,
          "low": 3731.0,
          "close": 3872.1,
          "volume": 457352.4605,
          "close_time": 1753660799999,
          "quote_volume": 1744992440.585528,
          "trades": 2299384,
          "taker_buy_base": 230309.3217,
          "taker_buy_quote": 878880700.378826
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 3872.11,
          "high": 3941.0,
          "low": 3754.0,
          "close": 3799.0,
          "volume": 620994.7463,
          "close_time": 1753747199999,
          "quote_volume": 2387363538.135913,
          "trades": 3161770,
          "taker_buy_base": 304037.6074,
          "taker_buy_quote": 1169796792.116981
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 3799.0,
          "high": 3886.44,
          "low": 3716.04,
          "close": 3793.79,
          "volume": 584210.4393,
          "close_time": 1753833599999,
          "quote_volume": 2218694085.767802,
          "trades": 3121489,
          "taker_buy_base": 286292.4572,
          "taker_buy_quote": 1088086275.201961
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 3793.79,
          "high": 3834.03,
          "low": 3677.65,
          "close": 3810.0,
          "volume": 525424.9003,
          "close_time": 1753919999999,
          "quote_volume": 1984744001.488409,
          "trades": 3128399,
          "taker_buy_base": 248999.4482,
          "taker_buy_quote": 941064351.695855
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 3810.0,
          "high": 3878.67,
          "low": 3684.33,
          "close": 3698.39,
          "volume": 516088.4503,
          "close_time": 1754006399999,
          "quote_volume": 1961880275.402547,
          "trades": 2754480,
          "taker_buy_base": 245555.2293,
          "taker_buy_quote": 934297246.777987
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 3698.39,
          "high": 3724.02,
          "low": 3431.75,
          "close": 3488.2,
          "volume": 783869.1517,
          "close_time": 1754092799999,
          "quote_volume": 2826423714.237822,
          "trades": 5288678,
          "taker_buy_base": 361738.0053,
          "taker_buy_quote": 1304785660.601062
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 3488.21,
          "high": 3537.69,
          "low": 3368.29,
          "close": 3393.94,
          "volume": 494195.7094,
          "close_time": 1754179199999,
          "quote_volume": 1709705648.162931,
          "trades": 3703627,
          "taker_buy_base": 231776.9514,
          "taker_buy_quote": 802069751.333398
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 3393.94,
          "high": 3521.79,
          "low": 3354.28,
          "close": 3496.74,
          "volume": 296347.6758,
          "close_time": 1754265599999,
          "quote_volume": 1026636932.33361,
          "trades": 2428479,
          "taker_buy_base": 156807.23,
          "taker_buy_quote": 543358817.947113
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 3496.75,
          "high": 3736.73,
          "low": 3490.73,
          "close": 3720.99,
          "volume": 463349.9861,
          "close_time": 1754351999999,
          "quote_volume": 1677819313.332998,
          "trades": 3316870,
          "taker_buy_base": 241318.7064,
          "taker_buy_quote": 873258522.311276
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 3720.99,
          "high": 3722.24,
          "low": 3546.0,
          "close": 3612.0,
          "volume": 489070.9589,
          "close_time": 1754438399999,
          "quote_volume": 1772309727.640444,
          "trades": 3721006,
          "taker_buy_base": 230213.2832,
          "taker_buy_quote": 834391670.474387
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 3612.01,
          "high": 3698.6,
          "low": 3564.19,
          "close": 3683.31,
          "volume": 365309.9205,
          "close_time": 1754524799999,
          "quote_volume": 1326203496.30214,
          "trades": 2912356,
          "taker_buy_base": 186459.2777,
          "taker_buy_quote": 677091112.596109
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 3683.31,
          "high": 3927.77,
          "low": 3647.63,
          "close": 3910.31,
          "volume": 631678.9872,
          "close_time": 1754611199999,
          "quote_volume": 2402252971.431741,
          "trades": 3495451,
          "taker_buy_base": 344602.949,
          "taker_buy_quote": 1310682080.45414
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 3910.3,
          "high": 4071.0,
          "low": 3880.0,
          "close": 4009.5,
          "volume": 723300.0109,
          "close_time": 1754697599999,
          "quote_volume": 2868715363.889369,
          "trades": 4175115,
          "taker_buy_base": 389637.0166,
          "taker_buy_quote": 1545604109.313508
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 4009.51,
          "high": 4326.2,
          "low": 4006.63,
          "close": 4260.62,
          "volume": 691932.1048,
          "close_time": 1754783999999,
          "quote_volume": 2897074775.140159,
          "trades": 3932997,
          "taker_buy_base": 354396.8092,
          "taker_buy_quote": 1482946335.172858
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 4260.63,
          "high": 4332.6,
          "low": 4153.07,
          "close": 4250.57,
          "volume": 494843.8105,
          "close_time": 1754870399999,
          "quote_volume": 2091948332.589114,
          "trades": 3319102,
          "taker_buy_base": 235841.2963,
          "taker_buy_quote": 997589724.686655
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 4250.58,
          "high": 4366.46,
          "low": 4166.77,
          "close": 4223.22,
          "volume": 722664.04,
          "close_time": 1754956799999,
          "quote_volume": 3089081112.554874,
          "trades": 5162548,
          "taker_buy_base": 360218.2954,
          "taker_buy_quote": 1540350244.420612
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 4223.22,
          "high": 4639.7,
          "low": 4219.04,
          "close": 4590.52,
          "volume": 885288.0652,
          "close_time": 1755043199999,
          "quote_volume": 3918279210.053929,
          "trades": 5104868,
          "taker_buy_base": 460721.2581,
          "taker_buy_quote": 2038703612.778519
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 4590.52,
          "high": 4783.85,
          "low": 4564.33,
          "close": 4749.3,
          "volume": 925931.4988,
          "close_time": 1755129599999,
          "quote_volume": 4334944436.910635,
          "trades": 5293034,
          "taker_buy_base": 476639.1946,
          "taker_buy_quote": 2232173733.897734
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 4749.31,
          "high": 4788.0,
          "low": 4451.33,
          "close": 4546.84,
          "volume": 1265449.0453,
          "close_time": 1755215999999,
          "quote_volume": 5853669749.165808,
          "trades": 6488264,
          "taker_buy_base": 610793.1493,
          "taker_buy_quote": 2824145240.890796
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 4546.84,
          "high": 4672.67,
          "low": 4368.0,
          "close": 4439.47,
          "volume": 880409.2591,
          "close_time": 1755302399999,
          "quote_volume": 3978902618.058779,
          "trades": 5091385,
          "taker_buy_base": 431967.5378,
          "taker_buy_quote": 1953497546.872039
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 4439.47,
          "high": 4490.42,
          "low": 4372.54,
          "close": 4421.99,
          "volume": 358676.5884,
          "close_time": 1755388799999,
          "quote_volume": 1587545552.644884,
          "trades": 2446573,
          "taker_buy_base": 172182.4814,
          "taker_buy_quote": 762345533.806514
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 4422.0,
          "high": 4576.0,
          "low": 4393.98,
          "close": 4472.33,
          "volume": 442461.3829,
          "close_time": 1755475199999,
          "quote_volume": 1990037593.51367,
          "trades": 2844829,
          "taker_buy_base": 216791.6846,
          "taker_buy_quote": 975401417.633454
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 4472.34,
          "high": 4481.88,
          "low": 4225.86,
          "close": 4312.99,
          "volume": 823188.1269,
          "close_time": 1755561599999,
          "quote_volume": 3561988639.06488,
          "trades": 4938429,
          "taker_buy_base": 406762.5481,
          "taker_buy_quote": 1759665776.660579
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 4312.99,
          "high": 4355.0,
          "low": 4067.34,
          "close": 4075.59,
          "volume": 831222.7951,
          "close_time": 1755647999999,
          "quote_volume": 3499853674.637695,
          "trades": 4828050,
          "taker_buy_base": 398237.7389,
          "taker_buy_quote": 1679727808.428403
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 4075.58,
          "high": 4378.0,
          "low": 4060.0,
          "close": 4336.16,
          "volume": 728324.8933,
          "close_time": 1755734399999,
          "quote_volume": 3077553918.18234,
          "trades": 4768196,
          "taker_buy_base": 377599.4336,
          "taker_buy_quote": 1596144868.677022
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 4336.16,
          "high": 4340.26,
          "low": 4204.2,
          "close": 4225.3,
          "volume": 433836.3992,
          "close_time": 1755820799999,
          "quote_volume": 1854414176.529447,
          "trades": 4202357,
          "taker_buy_base": 215637.3352,
          "taker_buy_quote": 922109670.926336
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 4225.3,
          "high": 4887.59,
          "low": 4207.39,
          "close": 4832.07,
          "volume": 1277976.63526,
          "close_time": 1755907199999,
          "quote_volume": 5850514269.296542,
          "trades": 6440351,
          "taker_buy_base": 685989.38976,
          "taker_buy_quote": 3139499789.414669
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 4832.07,
          "high": 4832.07,
          "low": 4659.7,
          "close": 4778.4,
          "volume": 512442.0888,
          "close_time": 1755993599999,
          "quote_volume": 2428561923.417837,
          "trades": 3011610,
          "taker_buy_base": 247002.372,
          "taker_buy_quote": 1170650191.938999
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 4778.4,
          "high": 4956.78,
          "low": 4711.0,
          "close": 4780.15,
          "volume": 780668.77842,
          "close_time": 1756079999999,
          "quote_volume": 3755014998.446702,
          "trades": 4316811,
          "taker_buy_base": 393654.81102,
          "taker_buy_quote": 1894436117.2707882
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 4780.15,
          "high": 4797.97,
          "low": 4334.13,
          "close": 4376.18,
          "volume": 1043917.1659,
          "close_time": 1756166399999,
          "quote_volume": 4769033242.728044,
          "trades": 6296796,
          "taker_buy_base": 466034.8159,
          "taker_buy_quote": 2129931225.530787
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4376.17,
          "high": 4633.46,
          "low": 4311.04,
          "close": 4600.63,
          "volume": 834750.2767,
          "close_time": 1756252799999,
          "quote_volume": 3739773474.021506,
          "trades": 5640502,
          "taker_buy_base": 401376.3087,
          "taker_buy_quote": 1798486042.553646
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 4600.63,
          "high": 4663.93,
          "low": 4481.53,
          "close": 4506.71,
          "volume": 606669.3611,
          "close_time": 1756339199999,
          "quote_volume": 2784659238.301701,
          "trades": 3920404,
          "taker_buy_base": 307736.9098,
          "taker_buy_quote": 1412983486.966091
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 4506.71,
          "high": 4633.97,
          "low": 4430.0,
          "close": 4511.21,
          "volume": 485243.4027,
          "close_time": 1756425599999,
          "quote_volume": 2202472276.64976,
          "trades": 3236156,
          "taker_buy_base": 230509.0927,
          "taker_buy_quote": 1046782923.357486
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 4511.2,
          "high": 4516.75,
          "low": 4265.0,
          "close": 4360.18,
          "volume": 679063.8777,
          "close_time": 1756511999999,
          "quote_volume": 2969120530.274377,
          "trades": 4406428,
          "taker_buy_base": 324223.3629,
          "taker_buy_quote": 1417503064.20564
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4360.18,
          "high": 4415.61,
          "low": 4257.2,
          "close": 4373.7,
          "volume": 340319.1826,
          "close_time": 1756598399999,
          "quote_volume": 1483613909.749367,
          "trades": 2086140,
          "taker_buy_base": 180789.988,
          "taker_buy_quote": 788720330.984074
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4373.7,
          "high": 4498.47,
          "low": 4372.63,
          "close": 4391.83,
          "volume": 356586.1861,
          "close_time": 1756684799999,
          "quote_volume": 1588952837.432261,
          "trades": 2221987,
          "taker_buy_base": 183775.3164,
          "taker_buy_quote": 819127243.58221
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4391.83,
          "high": 4491.84,
          "low": 4210.61,
          "close": 4314.5,
          "volume": 513830.0395,
          "close_time": 1756771199999,
          "quote_volume": 2244610986.86617,
          "trades": 4011776,
          "taker_buy_base": 246147.2654,
          "taker_buy_quote": 1075592499.534808
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4314.5,
          "high": 4416.78,
          "low": 4257.85,
          "close": 4326.5,
          "volume": 524605.0512,
          "close_time": 1756857599999,
          "quote_volume": 2275752549.704531,
          "trades": 4161006,
          "taker_buy_base": 262315.1298,
          "taker_buy_quote": 1138093049.510545
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4326.49,
          "high": 4490.64,
          "low": 4283.23,
          "close": 4450.46,
          "volume": 487091.6861,
          "close_time": 1756943999999,
          "quote_volume": 2146232316.546182,
          "trades": 3491341,
          "taker_buy_base": 260805.1318,
          "taker_buy_quote": 1150952058.93142
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4450.46,
          "high": 4482.05,
          "low": 4265.33,
          "close": 4297.55,
          "volume": 471795.7096,
          "close_time": 1757030399999,
          "quote_volume": 2061920365.306792,
          "trades": 4087637,
          "taker_buy_base": 223178.8479,
          "taker_buy_quote": 975391239.955494
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4297.56,
          "high": 4490.0,
          "low": 4256.03,
          "close": 4307.45,
          "volume": 624169.8754,
          "close_time": 1757116799999,
          "quote_volume": 2722930703.949958,
          "trades": 4751518,
          "taker_buy_base": 312428.2352,
          "taker_buy_quote": 1364013868.120256
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4307.46,
          "high": 4329.3,
          "low": 4236.0,
          "close": 4273.14,
          "volume": 191166.0686,
          "close_time": 1757203199999,
          "quote_volume": 819243725.2123,
          "trades": 1711937,
          "taker_buy_base": 90318.6833,
          "taker_buy_quote": 387096202.235548
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4273.15,
          "high": 4336.02,
          "low": 4270.81,
          "close": 4306.19,
          "volume": 169620.8372,
          "close_time": 1757289599999,
          "quote_volume": 729149678.760542,
          "trades": 1450115,
          "taker_buy_base": 88389.9104,
          "taker_buy_quote": 379994466.147124
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4306.19,
          "high": 4384.06,
          "low": 4279.0,
          "close": 4306.37,
          "volume": 372882.4355,
          "close_time": 1757375999999,
          "quote_volume": 1611402674.924859,
          "trades": 2889398,
          "taker_buy_base": 185577.5078,
          "taker_buy_quote": 801973160.93579
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4306.36,
          "high": 4381.87,
          "low": 4276.76,
          "close": 4310.09,
          "volume": 405485.7821,
          "close_time": 1757462399999,
          "quote_volume": 1751903233.455334,
          "trades": 3068397,
          "taker_buy_base": 197329.24,
          "taker_buy_quote": 852710674.591241
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4310.08,
          "high": 4453.57,
          "low": 4285.1,
          "close": 4349.32,
          "volume": 506633.9098,
          "close_time": 1757548799999,
          "quote_volume": 2207912091.685508,
          "trades": 3221192,
          "taker_buy_base": 275693.6907,
          "taker_buy_quote": 1201067542.577108
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4349.33,
          "high": 4481.09,
          "low": 4338.82,
          "close": 4458.82,
          "volume": 441259.6649,
          "close_time": 1757635199999,
          "quote_volume": 1949893256.335128,
          "trades": 3446340,
          "taker_buy_base": 233524.3882,
          "taker_buy_quote": 1032162722.674102
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4458.83,
          "high": 4748.4,
          "low": 4450.71,
          "close": 4712.16,
          "volume": 510777.5402,
          "close_time": 1757721599999,
          "quote_volume": 2337299050.098691,
          "trades": 3859691,
          "taker_buy_base": 260127.4464,
          "taker_buy_quote": 1190623320.120003
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4712.16,
          "high": 4769.36,
          "low": 4605.0,
          "close": 4666.53,
          "volume": 394393.6869,
          "close_time": 1757807999999,
          "quote_volume": 1850836179.983483,
          "trades": 2711137,
          "taker_buy_base": 194348.8388,
          "taker_buy_quote": 912698240.496336
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 4666.54,
          "high": 4692.36,
          "low": 4576.89,
          "close": 4604.49,
          "volume": 278244.3205,
          "close_time": 1757894399999,
          "quote_volume": 1287527692.946413,
          "trades": 2561665,
          "taker_buy_base": 119825.8078,
          "taker_buy_quote": 554538161.069432
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4604.48,
          "high": 4670.28,
          "low": 4466.0,
          "close": 4523.74,
          "volume": 412291.9687,
          "close_time": 1757980799999,
          "quote_volume": 1874781946.015099,
          "trades": 3889905,
          "taker_buy_base": 203592.7664,
          "taker_buy_quote": 925893860.09543
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4523.74,
          "high": 4538.25,
          "low": 4424.0,
          "close": 4501.29,
          "volume": 293307.1099,
          "close_time": 1758067199999,
          "quote_volume": 1315498731.650004,
          "trades": 2967454,
          "taker_buy_base": 149843.5255,
          "taker_buy_quote": 671943724.597036
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4501.3,
          "high": 4616.77,
          "low": 4412.0,
          "close": 4590.53,
          "volume": 476981.4561,
          "close_time": 1758153599999,
          "quote_volume": 2149457762.913816,
          "trades": 3859374,
          "taker_buy_base": 239986.8267,
          "taker_buy_quote": 1081954417.390737
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4590.54,
          "high": 4644.47,
          "low": 4553.7,
          "close": 4587.66,
          "volume": 290660.377,
          "close_time": 1758239999999,
          "quote_volume": 1336761563.704996,
          "trades": 2922079,
          "taker_buy_base": 146325.1789,
          "taker_buy_quote": 673188179.996935
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4587.66,
          "high": 4620.72,
          "low": 4435.7,
          "close": 4468.59,
          "volume": 331611.1482,
          "close_time": 1758326399999,
          "quote_volume": 1495953132.099773,
          "trades": 2302227,
          "taker_buy_base": 143873.0695,
          "taker_buy_quote": 649024828.894893
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4468.59,
          "high": 4508.71,
          "low": 4454.45,
          "close": 4480.42,
          "volume": 130781.913,
          "close_time": 1758412799999,
          "quote_volume": 585813348.774924,
          "trades": 1094083,
          "taker_buy_base": 65379.0397,
          "taker_buy_quote": 292888970.600943
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4480.41,
          "high": 4498.16,
          "low": 4443.0,
          "close": 4444.97,
          "volume": 149349.8262,
          "close_time": 1758499199999,
          "quote_volume": 668077573.112986,
          "trades": 1098813,
          "taker_buy_base": 74558.8041,
          "taker_buy_quote": 333524523.784046
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4444.98,
          "high": 4455.76,
          "low": 4077.0,
          "close": 4199.08,
          "volume": 708243.2348,
          "close_time": 1758585599999,
          "quote_volume": 2991392446.130756,
          "trades": 4143966,
          "taker_buy_base": 343579.0176,
          "taker_buy_quote": 1450404524.234355
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4199.09,
          "high": 4229.03,
          "low": 4114.39,
          "close": 4164.26,
          "volume": 315227.9057,
          "close_time": 1758671999999,
          "quote_volume": 1318382529.127912,
          "trades": 3449275,
          "taker_buy_base": 157024.3339,
          "taker_buy_quote": 656858840.051957
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4164.25,
          "high": 4206.9,
          "low": 4073.74,
          "close": 4152.81,
          "volume": 353665.5671,
          "close_time": 1758758399999,
          "quote_volume": 1472276097.667921,
          "trades": 3119658,
          "taker_buy_base": 166727.3367,
          "taker_buy_quote": 694041084.405745
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4152.81,
          "high": 4161.04,
          "low": 3815.0,
          "close": 3874.36,
          "volume": 930327.6951,
          "close_time": 1758844799999,
          "quote_volume": 3702962412.917114,
          "trades": 7611345,
          "taker_buy_base": 441393.5543,
          "taker_buy_quote": 1756048962.795275
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 3874.35,
          "high": 4068.3,
          "low": 3867.65,
          "close": 4032.24,
          "volume": 575711.0859,
          "close_time": 1758931199999,
          "quote_volume": 2275867014.046836,
          "trades": 5466636,
          "taker_buy_base": 307750.3457,
          "taker_buy_quote": 1216442944.06247
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4032.24,
          "high": 4039.01,
          "low": 3972.98,
          "close": 4018.38,
          "volume": 172693.2638,
          "close_time": 1759017599999,
          "quote_volume": 692281857.207582,
          "trades": 1940113,
          "taker_buy_base": 79817.4035,
          "taker_buy_quote": 320025622.513547
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4018.39,
          "high": 4144.88,
          "low": 3966.0,
          "close": 4142.16,
          "volume": 240331.8589,
          "close_time": 1759103999999,
          "quote_volume": 972239151.627579,
          "trades": 2500609,
          "taker_buy_base": 140010.7323,
          "taker_buy_quote": 566880552.499075
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4142.16,
          "high": 4235.86,
          "low": 4082.25,
          "close": 4215.07,
          "volume": 380728.6784,
          "close_time": 1759190399999,
          "quote_volume": 1580732256.801187,
          "trades": 3612246,
          "taker_buy_base": 199061.7147,
          "taker_buy_quote": 826365235.842847
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4215.07,
          "high": 4245.0,
          "low": 4092.1,
          "close": 4145.15,
          "volume": 391126.6172,
          "close_time": 1759276799999,
          "quote_volume": 1625808124.643462,
          "trades": 4118784,
          "taker_buy_base": 181458.9958,
          "taker_buy_quote": 754666917.727574
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4145.15,
          "high": 4355.46,
          "low": 4123.08,
          "close": 4348.03,
          "volume": 507026.3822,
          "close_time": 1759363199999,
          "quote_volume": 2165739972.371045,
          "trades": 4138481,
          "taker_buy_base": 247673.9891,
          "taker_buy_quote": 1059254829.127008
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4348.03,
          "high": 4516.74,
          "low": 4332.73,
          "close": 4484.35,
          "volume": 526411.1571,
          "close_time": 1759449599999,
          "quote_volume": 2322911121.293646,
          "trades": 4441183,
          "taker_buy_base": 270113.997,
          "taker_buy_quote": 1192562119.649421
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4484.35,
          "high": 4591.59,
          "low": 4428.0,
          "close": 4512.87,
          "volume": 485684.0267,
          "close_time": 1759535999999,
          "quote_volume": 2184423024.582545,
          "trades": 5149648,
          "taker_buy_base": 234630.1499,
          "taker_buy_quote": 1055644644.394335
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4512.88,
          "high": 4517.93,
          "low": 4440.0,
          "close": 4487.15,
          "volume": 199732.7088,
          "close_time": 1759622399999,
          "quote_volume": 895195711.881079,
          "trades": 2252261,
          "taker_buy_base": 90161.8179,
          "taker_buy_quote": 404217765.196633
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4487.16,
          "high": 4618.17,
          "low": 4467.05,
          "close": 4514.32,
          "volume": 506587.9614,
          "close_time": 1759708799999,
          "quote_volume": 2305062852.191549,
          "trades": 3791095,
          "taker_buy_base": 265246.9061,
          "taker_buy_quote": 1206877173.081055
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4514.32,
          "high": 4735.93,
          "low": 4488.25,
          "close": 4684.01,
          "volume": 456200.6528,
          "close_time": 1759795199999,
          "quote_volume": 2107882753.614729,
          "trades": 4677655,
          "taker_buy_base": 235462.9488,
          "taker_buy_quote": 1087700705.075086
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4684.02,
          "high": 4755.0,
          "low": 4430.43,
          "close": 4447.7,
          "volume": 640685.9319,
          "close_time": 1759881599999,
          "quote_volume": 2946435862.400838,
          "trades": 6028668,
          "taker_buy_base": 308407.6086,
          "taker_buy_quote": 1419710155.477069
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4447.7,
          "high": 4558.0,
          "low": 4410.08,
          "close": 4525.72,
          "volume": 399904.3287,
          "close_time": 1759967999999,
          "quote_volume": 1791815622.635745,
          "trades": 4771608,
          "taker_buy_base": 205585.7695,
          "taker_buy_quote": 921332896.435835
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4525.72,
          "high": 4531.52,
          "low": 4265.06,
          "close": 4368.09,
          "volume": 515978.1829,
          "close_time": 1760054399999,
          "quote_volume": 2257574038.66859,
          "trades": 5181361,
          "taker_buy_base": 242773.6384,
          "taker_buy_quote": 1060847514.335138
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4368.09,
          "high": 4393.63,
          "low": 3435.0,
          "close": 3829.72,
          "volume": 1493971.0244,
          "close_time": 1760140799999,
          "quote_volume": 5954598988.690315,
          "trades": 12594514,
          "taker_buy_base": 680600.6897,
          "taker_buy_quote": 2723566227.172543
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 3829.72,
          "high": 3878.3,
          "low": 3643.33,
          "close": 3746.79,
          "volume": 789885.6582,
          "close_time": 1760227199999,
          "quote_volume": 2994511140.409299,
          "trades": 8794145,
          "taker_buy_base": 362107.5901,
          "taker_buy_quote": 1373206442.87708
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3746.8,
          "high": 4197.7,
          "low": 3694.74,
          "close": 4152.29,
          "volume": 811308.152,
          "close_time": 1760313599999,
          "quote_volume": 3213401552.274956,
          "trades": 8286691,
          "taker_buy_base": 406500.5487,
          "taker_buy_quote": 1607458765.920295
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 4152.29,
          "high": 4292.0,
          "low": 4042.29,
          "close": 4240.85,
          "volume": 622813.9247,
          "close_time": 1760399999999,
          "quote_volume": 2590697041.479605,
          "trades": 8321249,
          "taker_buy_base": 302948.0094,
          "taker_buy_quote": 1261092410.082509
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 4240.86,
          "high": 4263.38,
          "low": 3888.74,
          "close": 4125.02,
          "volume": 962996.7658,
          "close_time": 1760486399999,
          "quote_volume": 3894019260.946043,
          "trades": 10714712,
          "taker_buy_base": 500346.6817,
          "taker_buy_quote": 2021620281.207955
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 4125.01,
          "high": 4217.6,
          "low": 3926.74,
          "close": 3985.61,
          "volume": 626081.6966,
          "close_time": 1760572799999,
          "quote_volume": 2543782117.973257,
          "trades": 7421801,
          "taker_buy_base": 313175.5389,
          "taker_buy_quote": 1273392874.002121
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3985.61,
          "high": 4086.49,
          "low": 3826.04,
          "close": 3894.51,
          "volume": 643804.6163,
          "close_time": 1760659199999,
          "quote_volume": 2552218455.018819,
          "trades": 8451902,
          "taker_buy_base": 319663.4266,
          "taker_buy_quote": 1268557283.411159
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3894.5,
          "high": 3950.45,
          "low": 3674.5,
          "close": 3831.57,
          "volume": 830127.0885,
          "close_time": 1760745599999,
          "quote_volume": 3147006926.52111,
          "trades": 9412569,
          "taker_buy_base": 421727.0445,
          "taker_buy_quote": 1597875952.217623
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3831.58,
          "high": 3927.73,
          "low": 3819.07,
          "close": 3889.21,
          "volume": 250710.6121,
          "close_time": 1760831999999,
          "quote_volume": 971616631.642943,
          "trades": 3174247,
          "taker_buy_base": 123527.728,
          "taker_buy_quote": 478841122.02979
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3889.2,
          "high": 4030.94,
          "low": 3827.04,
          "close": 3982.58,
          "volume": 408538.2545,
          "close_time": 1760918399999,
          "quote_volume": 1609546719.154199,
          "trades": 4377250,
          "taker_buy_base": 210770.829,
          "taker_buy_quote": 830019862.215925
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3982.58,
          "high": 4085.3,
          "low": 3908.73,
          "close": 3979.22,
          "volume": 511382.3301,
          "close_time": 1761004799999,
          "quote_volume": 2049366257.294899,
          "trades": 5803391,
          "taker_buy_base": 237126.1851,
          "taker_buy_quote": 950802301.277708
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3979.22,
          "high": 4110.0,
          "low": 3840.24,
          "close": 3873.05,
          "volume": 590594.1382,
          "close_time": 1761091199999,
          "quote_volume": 2335723187.677247,
          "trades": 7015049,
          "taker_buy_base": 279785.5053,
          "taker_buy_quote": 1107257090.995763
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3873.04,
          "high": 3889.27,
          "low": 3710.0,
          "close": 3805.53,
          "volume": 593130.0905,
          "close_time": 1761177599999,
          "quote_volume": 2268706650.109904,
          "trades": 6834244,
          "taker_buy_base": 263582.8173,
          "taker_buy_quote": 1008334927.99178
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 3805.53,
          "high": 3934.86,
          "low": 3796.54,
          "close": 3856.8,
          "volume": 477231.0181,
          "close_time": 1761263999999,
          "quote_volume": 1842438997.006866,
          "trades": 4206428,
          "taker_buy_base": 210507.9739,
          "taker_buy_quote": 813180072.006933
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3856.8,
          "high": 4026.39,
          "low": 3845.86,
          "close": 3934.88,
          "volume": 425926.9383,
          "close_time": 1761350399999,
          "quote_volume": 1676037250.100214,
          "trades": 4291705,
          "taker_buy_base": 217754.8375,
          "taker_buy_quote": 857155216.561159
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3934.88,
          "high": 3969.22,
          "low": 3912.4,
          "close": 3953.82,
          "volume": 138526.3338,
          "close_time": 1761436799999,
          "quote_volume": 545722019.675975,
          "trades": 1476147,
          "taker_buy_base": 67667.2793,
          "taker_buy_quote": 266617187.890661
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3953.81,
          "high": 4178.78,
          "low": 3919.03,
          "close": 4158.46,
          "volume": 344698.0918,
          "close_time": 1761523199999,
          "quote_volume": 1396836816.693465,
          "trades": 3249487,
          "taker_buy_base": 173720.1856,
          "taker_buy_quote": 703491084.262075
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 4158.46,
          "high": 4253.72,
          "low": 4095.0,
          "close": 4120.15,
          "volume": 487131.2291,
          "close_time": 1761609599999,
          "quote_volume": 2035684992.603607,
          "trades": 5081784,
          "taker_buy_base": 248999.9729,
          "taker_buy_quote": 1040497593.800265
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 4120.16,
          "high": 4175.55,
          "low": 3931.33,
          "close": 3979.2,
          "volume": 472965.8377,
          "close_time": 1761695999999,
          "quote_volume": 1926589295.491682,
          "trades": 5061999,
          "taker_buy_base": 222962.1579,
          "taker_buy_quote": 908763052.717048
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3979.19,
          "high": 4036.66,
          "low": 3840.37,
          "close": 3902.99,
          "volume": 486452.3127,
          "close_time": 1761782399999,
          "quote_volume": 1925328091.834018,
          "trades": 5571627,
          "taker_buy_base": 230694.78,
          "taker_buy_quote": 913403769.324608
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3903.0,
          "high": 3948.74,
          "low": 3680.0,
          "close": 3805.09,
          "volume": 531455.9923,
          "close_time": 1761868799999,
          "quote_volume": 2028708564.222212,
          "trades": 6906431,
          "taker_buy_base": 253157.6828,
          "taker_buy_quote": 966915641.09658
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 3804.95,
          "high": 3906.09,
          "low": 3796.36,
          "close": 3847.99,
          "volume": 478636.2995,
          "close_time": 1761955199999,
          "quote_volume": 1843471240.950858,
          "trades": 5000695,
          "taker_buy_base": 263997.8361,
          "taker_buy_quote": 1017255899.859766
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 3848.0,
          "high": 3909.39,
          "low": 3831.0,
          "close": 3873.77,
          "volume": 152998.1626,
          "close_time": 1762041599999,
          "quote_volume": 592459458.761567,
          "trades": 1840903,
          "taker_buy_base": 75638.8612,
          "taker_buy_quote": 292912520.170275
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3873.78,
          "high": 3918.23,
          "low": 3839.12,
          "close": 3906.58,
          "volume": 216083.1542,
          "close_time": 1762127999999,
          "quote_volume": 837354910.688628,
          "trades": 2433160,
          "taker_buy_base": 115417.9205,
          "taker_buy_quote": 447423699.373431
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 3906.58,
          "high": 3914.29,
          "low": 3558.82,
          "close": 3603.83,
          "volume": 877187.3852,
          "close_time": 1762214399999,
          "quote_volume": 3238285047.509506,
          "trades": 7464333,
          "taker_buy_base": 396065.9448,
          "taker_buy_quote": 1462435750.935427
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3603.84,
          "high": 3654.54,
          "low": 3057.0,
          "close": 3287.05,
          "volume": 1568004.2379,
          "close_time": 1762300799999,
          "quote_volume": 5314450723.763831,
          "trades": 10283812,
          "taker_buy_base": 730780.3823,
          "taker_buy_quote": 2476934144.731218
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 3287.05,
          "high": 3480.46,
          "low": 3166.66,
          "close": 3424.29,
          "volume": 809591.5132,
          "close_time": 1762387199999,
          "quote_volume": 2699190339.152632,
          "trades": 6935719,
          "taker_buy_base": 421218.8965,
          "taker_buy_quote": 1403027181.859867
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 3424.29,
          "high": 3456.46,
          "low": 3245.45,
          "close": 3315.14,
          "volume": 566363.7003,
          "close_time": 1762473599999,
          "quote_volume": 1896818057.207791,
          "trades": 6422367,
          "taker_buy_base": 278569.8569,
          "taker_buy_quote": 932497460.957171
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 3315.14,
          "high": 3473.0,
          "low": 3194.2,
          "close": 3436.05,
          "volume": 683417.3854,
          "close_time": 1762559999999,
          "quote_volume": 2269770217.236427,
          "trades": 7139239,
          "taker_buy_base": 352056.0459,
          "taker_buy_quote": 1169901356.913121
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 3436.04,
          "high": 3488.0,
          "low": 3355.58,
          "close": 3401.51,
          "volume": 291532.2881,
          "close_time": 1762646399999,
          "quote_volume": 997076516.09053,
          "trades": 3661341,
          "taker_buy_base": 144818.0207,
          "taker_buy_quote": 495545476.057333
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 3401.51,
          "high": 3623.25,
          "low": 3358.66,
          "close": 3583.46,
          "volume": 464098.052,
          "close_time": 1762732799999,
          "quote_volume": 1616068059.82672,
          "trades": 4471232,
          "taker_buy_base": 255287.6113,
          "taker_buy_quote": 888865168.926934
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 3583.46,
          "high": 3658.98,
          "low": 3507.3,
          "close": 3567.85,
          "volume": 595273.0298,
          "close_time": 1762819199999,
          "quote_volume": 2130222587.624694,
          "trades": 5374965,
          "taker_buy_base": 288985.1178,
          "taker_buy_quote": 1035700899.574761
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 3567.85,
          "high": 3648.27,
          "low": 3405.24,
          "close": 3417.76,
          "volume": 660283.2747,
          "close_time": 1762905599999,
          "quote_volume": 2334219569.458803,
          "trades": 6239855,
          "taker_buy_base": 279975.2724,
          "taker_buy_quote": 988115425.798087
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 3417.76,
          "high": 3588.19,
          "low": 3371.65,
          "close": 3414.92,
          "volume": 553101.9368,
          "close_time": 1762991999999,
          "quote_volume": 1913040553.62282,
          "trades": 5915987,
          "taker_buy_base": 269502.1432,
          "taker_buy_quote": 932258100.373958
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 3414.91,
          "high": 3565.84,
          "low": 3154.22,
          "close": 3231.54,
          "volume": 951989.1347,
          "close_time": 1763078399999,
          "quote_volume": 3206643011.077227,
          "trades": 8109562,
          "taker_buy_base": 479288.7197,
          "taker_buy_quote": 1611512971.446227
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 3231.55,
          "high": 3256.71,
          "low": 3070.0,
          "close": 3112.4,
          "volume": 890446.1491,
          "close_time": 1763164799999,
          "quote_volume": 2825408309.925825,
          "trades": 9563602,
          "taker_buy_base": 444168.0228,
          "taker_buy_quote": 1410419310.962096
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 3112.4,
          "high": 3230.0,
          "low": 3110.68,
          "close": 3167.88,
          "volume": 338463.4782,
          "close_time": 1763251199999,
          "quote_volume": 1076796729.102536,
          "trades": 3329279,
          "taker_buy_base": 178961.8223,
          "taker_buy_quote": 569908112.717186
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 3167.87,
          "high": 3249.0,
          "low": 3004.0,
          "close": 3095.29,
          "volume": 570633.5809,
          "close_time": 1763337599999,
          "quote_volume": 1779987722.711093,
          "trades": 5709385,
          "taker_buy_base": 287844.8346,
          "taker_buy_quote": 899323831.841917
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 3095.29,
          "high": 3223.38,
          "low": 2959.46,
          "close": 3031.44,
          "volume": 762500.4289,
          "close_time": 1763423999999,
          "quote_volume": 2363337280.765939,
          "trades": 7450569,
          "taker_buy_base": 387414.7425,
          "taker_buy_quote": 1201427058.002213
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 3031.44,
          "high": 3169.95,
          "low": 2946.56,
          "close": 3123.66,
          "volume": 766640.1058,
          "close_time": 1763510399999,
          "quote_volume": 2340587460.798044,
          "trades": 7615241,
          "taker_buy_base": 403280.7886,
          "taker_buy_quote": 1232613020.736247
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 3123.65,
          "high": 3125.54,
          "low": 2873.64,
          "close": 3025.48,
          "volume": 737926.7146,
          "close_time": 1763596799999,
          "quote_volume": 2216678695.223021,
          "trades": 7164222,
          "taker_buy_base": 360036.5459,
          "taker_buy_quote": 1081978073.162999
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 3025.48,
          "high": 3063.61,
          "low": 2790.01,
          "close": 2834.22,
          "volume": 912524.3718,
          "close_time": 1763683199999,
          "quote_volume": 2661800409.340738,
          "trades": 7127439,
          "taker_buy_base": 428888.8725,
          "taker_buy_quote": 1252889590.169883
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 2834.21,
          "high": 2886.73,
          "low": 2623.57,
          "close": 2765.85,
          "volume": 1180475.4085,
          "close_time": 1763769599999,
          "quote_volume": 3236847819.47923,
          "trades": 10064748,
          "taker_buy_base": 547922.1099,
          "taker_buy_quote": 1502813541.495193
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 2765.86,
          "high": 2799.01,
          "low": 2704.33,
          "close": 2770.12,
          "volume": 264691.3089,
          "close_time": 1763855999999,
          "quote_volume": 726992504.445693,
          "trades": 3610746,
          "taker_buy_base": 130783.3858,
          "taker_buy_quote": 359293974.593027
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 2770.12,
          "high": 2858.16,
          "low": 2768.29,
          "close": 2802.16,
          "volume": 409808.5734,
          "close_time": 1763942399999,
          "quote_volume": 1154902366.816105,
          "trades": 3902263,
          "taker_buy_base": 206241.2795,
          "taker_buy_quote": 581290867.286262
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 2802.16,
          "high": 2987.0,
          "low": 2763.0,
          "close": 2953.38,
          "volume": 715279.7551,
          "close_time": 1764028799999,
          "quote_volume": 2052356496.552595,
          "trades": 5727108,
          "taker_buy_base": 341887.1162,
          "taker_buy_quote": 979551492.849392
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 2953.38,
          "high": 2980.82,
          "low": 2857.32,
          "close": 2959.36,
          "volume": 427686.4528,
          "close_time": 1764115199999,
          "quote_volume": 1246454120.370332,
          "trades": 4418266,
          "taker_buy_base": 202476.6298,
          "taker_buy_quote": 590249449.813369
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 2959.36,
          "high": 3045.0,
          "low": 2888.69,
          "close": 3026.56,
          "volume": 364535.326,
          "close_time": 1764201599999,
          "quote_volume": 1079536972.459607,
          "trades": 3911013,
          "taker_buy_base": 171996.0241,
          "taker_buy_quote": 509726234.870356
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 3026.56,
          "high": 3071.37,
          "low": 2985.78,
          "close": 3015.23,
          "volume": 274980.3955,
          "close_time": 1764287999999,
          "quote_volume": 831942752.099709,
          "trades": 2917476,
          "taker_buy_base": 127744.67,
          "taker_buy_quote": 386552391.784535
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 3015.23,
          "high": 3099.0,
          "low": 2994.36,
          "close": 3031.15,
          "volume": 346616.0275,
          "close_time": 1764374399999,
          "quote_volume": 1053857760.714809,
          "trades": 3662478,
          "taker_buy_base": 172614.6176,
          "taker_buy_quote": 525060095.641535
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 3031.14,
          "high": 3052.64,
          "low": 2961.91,
          "close": 2989.16,
          "volume": 217904.1303,
          "close_time": 1764460799999,
          "quote_volume": 654348734.599726,
          "trades": 1930588,
          "taker_buy_base": 93034.0164,
          "taker_buy_quote": 279413777.604877
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 2989.17,
          "high": 3053.02,
          "low": 2975.3,
          "close": 2991.26,
          "volume": 182722.4253,
          "close_time": 1764547199999,
          "quote_volume": 551904047.432645,
          "trades": 1896781,
          "taker_buy_base": 87143.6579,
          "taker_buy_quote": 263255693.67659
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 2991.25,
          "high": 2999.47,
          "low": 2716.04,
          "close": 2799.07,
          "volume": 849002.9909,
          "close_time": 1764633599999,
          "quote_volume": 2386884973.982846,
          "trades": 7108249,
          "taker_buy_base": 383330.5081,
          "taker_buy_quote": 1076737868.245771
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 2799.07,
          "high": 3033.76,
          "low": 2782.19,
          "close": 2996.07,
          "volume": 523707.3586,
          "close_time": 1764719999999,
          "quote_volume": 1528447401.324846,
          "trades": 5821936,
          "taker_buy_base": 263958.3576,
          "taker_buy_quote": 770318630.307678
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 2996.07,
          "high": 3214.99,
          "low": 2985.58,
          "close": 3188.36,
          "volume": 553669.8146,
          "close_time": 1764806399999,
          "quote_volume": 1713587615.132564,
          "trades": 6210489,
          "taker_buy_base": 280795.7429,
          "taker_buy_quote": 869390296.032023
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3188.39,
          "high": 3240.35,
          "low": 3066.37,
          "close": 3133.26,
          "volume": 486698.3987,
          "close_time": 1764892799999,
          "quote_volume": 1543790061.952392,
          "trades": 6357509,
          "taker_buy_base": 238177.9812,
          "taker_buy_quote": 755733360.549938
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3133.26,
          "high": 3193.33,
          "low": 2983.08,
          "close": 3021.78,
          "volume": 530382.8986,
          "close_time": 1764979199999,
          "quote_volume": 1639255389.987769,
          "trades": 6012408,
          "taker_buy_base": 259028.7578,
          "taker_buy_quote": 799899847.557016
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3021.77,
          "high": 3069.0,
          "low": 3012.58,
          "close": 3038.06,
          "volume": 159721.2488,
          "close_time": 1765065599999,
          "quote_volume": 485368537.240031,
          "trades": 2244070,
          "taker_buy_base": 75279.0803,
          "taker_buy_quote": 228817367.459284
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3038.06,
          "high": 3150.0,
          "low": 2907.52,
          "close": 3059.85,
          "volume": 391129.675,
          "close_time": 1765151999999,
          "quote_volume": 1186332501.65101,
          "trades": 4277667,
          "taker_buy_base": 186555.6398,
          "taker_buy_quote": 565678531.959395
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3059.86,
          "high": 3180.51,
          "low": 3040.87,
          "close": 3124.16,
          "volume": 452820.2207,
          "close_time": 1765238399999,
          "quote_volume": 1415589445.039095,
          "trades": 6327207,
          "taker_buy_base": 224225.6496,
          "taker_buy_quote": 701178219.819795
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3124.16,
          "high": 3397.85,
          "low": 3090.8,
          "close": 3318.04,
          "volume": 603859.9458,
          "close_time": 1765324799999,
          "quote_volume": 1962292840.767687,
          "trades": 6993282,
          "taker_buy_base": 280409.759,
          "taker_buy_quote": 911911294.837155
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3318.04,
          "high": 3447.44,
          "low": 3288.1,
          "close": 3324.14,
          "volume": 539585.4535,
          "close_time": 1765411199999,
          "quote_volume": 1810738811.735616,
          "trades": 7155428,
          "taker_buy_base": 265501.8458,
          "taker_buy_quote": 891358758.833009
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3324.14,
          "high": 3327.37,
          "low": 3145.28,
          "close": 3237.39,
          "volume": 504114.2391,
          "close_time": 1765497599999,
          "quote_volume": 1619734578.213871,
          "trades": 7267153,
          "taker_buy_base": 239375.5443,
          "taker_buy_quote": 768839628.956444
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3237.38,
          "high": 3265.5,
          "low": 3045.31,
          "close": 3084.86,
          "volume": 435686.4435,
          "close_time": 1765583999999,
          "quote_volume": 1371414759.857734,
          "trades": 5948483,
          "taker_buy_base": 204665.1471,
          "taker_buy_quote": 643771575.254284
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3084.86,
          "high": 3135.68,
          "low": 3078.6,
          "close": 3114.64,
          "volume": 136465.7567,
          "close_time": 1765670399999,
          "quote_volume": 423920604.038122,
          "trades": 1855254,
          "taker_buy_base": 66698.6327,
          "taker_buy_quote": 207214417.642375
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3114.64,
          "high": 3129.54,
          "low": 3024.44,
          "close": 3063.5,
          "volume": 279058.3545,
          "close_time": 1765756799999,
          "quote_volume": 862072488.530014,
          "trades": 3511048,
          "taker_buy_base": 122884.5661,
          "taker_buy_quote": 379597137.014435
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3063.49,
          "high": 3177.5,
          "low": 2894.57,
          "close": 2964.85,
          "volume": 520509.9555,
          "close_time": 1765843199999,
          "quote_volume": 1579982448.239563,
          "trades": 7417115,
          "taker_buy_base": 260217.0331,
          "taker_buy_quote": 790063852.031119
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 2964.85,
          "high": 2981.87,
          "low": 2876.0,
          "close": 2962.3,
          "volume": 378293.1159,
          "close_time": 1765929599999,
          "quote_volume": 1111582164.804332,
          "trades": 6669623,
          "taker_buy_base": 177353.9948,
          "taker_buy_quote": 521322317.103601
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 2962.3,
          "high": 3030.92,
          "low": 2791.02,
          "close": 2833.49,
          "volume": 497630.4162,
          "close_time": 1766015999999,
          "quote_volume": 1446107029.749676,
          "trades": 6532843,
          "taker_buy_base": 241806.4338,
          "taker_buy_quote": 702713292.875421
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2833.5,
          "high": 2997.4,
          "low": 2775.19,
          "close": 2828.57,
          "volume": 595253.7997,
          "close_time": 1766102399999,
          "quote_volume": 1712688363.64049,
          "trades": 7801439,
          "taker_buy_base": 297647.5456,
          "taker_buy_quote": 856465294.377289
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2828.56,
          "high": 3020.0,
          "low": 2808.63,
          "close": 2979.5,
          "volume": 531702.5439,
          "close_time": 1766188799999,
          "quote_volume": 1565878519.31718,
          "trades": 6948512,
          "taker_buy_base": 265654.992,
          "taker_buy_quote": 782773695.892576
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2979.49,
          "high": 2994.41,
          "low": 2964.17,
          "close": 2977.93,
          "volume": 91783.7734,
          "close_time": 1766275199999,
          "quote_volume": 273573678.212581,
          "trades": 1350111,
          "taker_buy_base": 40641.5192,
          "taker_buy_quote": 121155599.008529
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 2977.93,
          "high": 3013.4,
          "low": 2944.0,
          "close": 3002.02,
          "volume": 162244.8067,
          "close_time": 1766361599999,
          "quote_volume": 483780019.527505,
          "trades": 2474808,
          "taker_buy_base": 78868.2879,
          "taker_buy_quote": 235186765.372176
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3002.03,
          "high": 3077.39,
          "low": 2963.43,
          "close": 3009.49,
          "volume": 298443.5633,
          "close_time": 1766447999999,
          "quote_volume": 903056984.466161,
          "trades": 5452069,
          "taker_buy_base": 142983.3689,
          "taker_buy_quote": 432713971.599364
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3009.48,
          "high": 3035.79,
          "low": 2900.93,
          "close": 2965.02,
          "volume": 386465.747,
          "close_time": 1766534399999,
          "quote_volume": 1143899253.062532,
          "trades": 4824322,
          "taker_buy_base": 206394.4595,
          "taker_buy_quote": 610982176.714151
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2965.03,
          "high": 2978.15,
          "low": 2888.7,
          "close": 2947.47,
          "volume": 197035.5598,
          "close_time": 1766620799999,
          "quote_volume": 578209287.858266,
          "trades": 3194683,
          "taker_buy_base": 101402.5429,
          "taker_buy_quote": 297704426.144271
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2947.48,
          "high": 2971.46,
          "low": 2891.2,
          "close": 2903.95,
          "volume": 188721.2981,
          "close_time": 1766707199999,
          "quote_volume": 554690625.492779,
          "trades": 2183611,
          "taker_buy_base": 85987.392,
          "taker_buy_quote": 252678463.929107
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2903.9,
          "high": 2994.38,
          "low": 2894.26,
          "close": 2927.99,
          "volume": 314830.9989,
          "close_time": 1766793599999,
          "quote_volume": 928357784.217832,
          "trades": 4062164,
          "taker_buy_base": 159371.2995,
          "taker_buy_quote": 469784292.6982
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2928.0,
          "high": 2960.89,
          "low": 2917.13,
          "close": 2949.05,
          "volume": 95040.3956,
          "close_time": 1766879999999,
          "quote_volume": 278706096.334518,
          "trades": 1004396,
          "taker_buy_base": 43285.9713,
          "taker_buy_quote": 126936744.905573
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2949.05,
          "high": 2961.23,
          "low": 2924.54,
          "close": 2950.91,
          "volume": 128834.139,
          "close_time": 1766966399999,
          "quote_volume": 379078145.432578,
          "trades": 1484510,
          "taker_buy_base": 65373.9915,
          "taker_buy_quote": 192352556.018686
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2950.91,
          "high": 3057.78,
          "low": 2910.25,
          "close": 2937.9,
          "volume": 485959.1824,
          "close_time": 1767052799999,
          "quote_volume": 1447180217.933539,
          "trades": 5162535,
          "taker_buy_base": 233555.1583,
          "taker_buy_quote": 694845447.761885
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2937.91,
          "high": 3009.8,
          "low": 2919.44,
          "close": 2973.69,
          "volume": 286583.2879,
          "close_time": 1767139199999,
          "quote_volume": 851498558.489608,
          "trades": 3959890,
          "taker_buy_base": 146128.2348,
          "taker_buy_quote": 434231190.136072
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2973.69,
          "high": 3028.08,
          "low": 2958.91,
          "close": 2971.64,
          "volume": 233729.5887,
          "close_time": 1767225599999,
          "quote_volume": 697600045.700212,
          "trades": 2935432,
          "taker_buy_base": 116217.5263,
          "taker_buy_quote": 346891301.180933
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2971.65,
          "high": 3010.0,
          "low": 2971.15,
          "close": 3004.19,
          "volume": 136088.5207,
          "close_time": 1767311999999,
          "quote_volume": 406547667.098154,
          "trades": 1338212,
          "taker_buy_base": 66477.086,
          "taker_buy_quote": 198558579.194668
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3004.19,
          "high": 3150.01,
          "low": 2992.49,
          "close": 3125.45,
          "volume": 369891.2449,
          "close_time": 1767398399999,
          "quote_volume": 1137619077.204739,
          "trades": 5276480,
          "taker_buy_base": 195057.0391,
          "taker_buy_quote": 599510476.371968
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3125.46,
          "high": 3136.71,
          "low": 3076.0,
          "close": 3127.11,
          "volume": 134405.2258,
          "close_time": 1767484799999,
          "quote_volume": 417746796.512137,
          "trades": 1823251,
          "taker_buy_base": 66789.8067,
          "taker_buy_quote": 207586674.464872
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3127.11,
          "high": 3167.22,
          "low": 3118.75,
          "close": 3144.7,
          "volume": 181576.0686,
          "close_time": 1767571199999,
          "quote_volume": 570517585.648554,
          "trades": 2261499,
          "taker_buy_base": 94783.8698,
          "taker_buy_quote": 297836974.892677
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3144.71,
          "high": 3265.66,
          "low": 3135.02,
          "close": 3224.99,
          "volume": 382446.6618,
          "close_time": 1767657599999,
          "quote_volume": 1219648843.481487,
          "trades": 5401982,
          "taker_buy_base": 188956.4336,
          "taker_buy_quote": 602755810.620799
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3224.99,
          "high": 3308.86,
          "low": 3183.27,
          "close": 3296.84,
          "volume": 412503.5066,
          "close_time": 1767743999999,
          "quote_volume": 1340863819.954255,
          "trades": 5310071,
          "taker_buy_base": 204316.7995,
          "taker_buy_quote": 664312441.651169
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3296.83,
          "high": 3296.84,
          "low": 3125.42,
          "close": 3168.72,
          "volume": 321350.1225,
          "close_time": 1767830399999,
          "quote_volume": 1027448724.687839,
          "trades": 4839276,
          "taker_buy_base": 154644.9184,
          "taker_buy_quote": 494179925.689907
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3168.72,
          "high": 3184.39,
          "low": 3054.65,
          "close": 3106.65,
          "volume": 343616.1005,
          "close_time": 1767916799999,
          "quote_volume": 1069846020.042703,
          "trades": 4982423,
          "taker_buy_base": 167834.9366,
          "taker_buy_quote": 522450484.02997
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3106.66,
          "high": 3148.41,
          "low": 3058.69,
          "close": 3088.4,
          "volume": 274587.4533,
          "close_time": 1768003199999,
          "quote_volume": 851846982.925553,
          "trades": 4182570,
          "taker_buy_base": 137269.6714,
          "taker_buy_quote": 426011198.68438
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3088.4,
          "high": 3104.12,
          "low": 3077.99,
          "close": 3086.72,
          "volume": 82341.0546,
          "close_time": 1768089599999,
          "quote_volume": 254495724.002643,
          "trades": 881069,
          "taker_buy_base": 44689.1628,
          "taker_buy_quote": 138130908.825049
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3086.72,
          "high": 3147.27,
          "low": 3084.46,
          "close": 3123.45,
          "volume": 149381.2965,
          "close_time": 1768175999999,
          "quote_volume": 465227647.583002,
          "trades": 1522502,
          "taker_buy_base": 77521.2191,
          "taker_buy_quote": 241470651.783173
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3123.46,
          "high": 3171.49,
          "low": 3065.55,
          "close": 3095.75,
          "volume": 297373.4681,
          "close_time": 1768262399999,
          "quote_volume": 928024542.296001,
          "trades": 4303605,
          "taker_buy_base": 145169.9489,
          "taker_buy_quote": 453140052.754557
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3095.75,
          "high": 3367.79,
          "low": 3091.96,
          "close": 3325.82,
          "volume": 457782.2816,
          "close_time": 1768348799999,
          "quote_volume": 1470983302.124877,
          "trades": 4876916,
          "taker_buy_base": 239733.9448,
          "taker_buy_quote": 769970312.592286
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3325.83,
          "high": 3402.89,
          "low": 3280.48,
          "close": 3354.92,
          "volume": 503440.0759,
          "close_time": 1768435199999,
          "quote_volume": 1682648500.339798,
          "trades": 5351410,
          "taker_buy_base": 242601.2111,
          "taker_buy_quote": 811091133.793289
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 3354.92,
          "high": 3384.19,
          "low": 3273.72,
          "close": 3318.69,
          "volume": 389993.836,
          "close_time": 1768521599999,
          "quote_volume": 1296628250.56622,
          "trades": 4766390,
          "taker_buy_base": 182106.0811,
          "taker_buy_quote": 605761505.416469
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 3318.7,
          "high": 3326.79,
          "low": 3253.01,
          "close": 3296.28,
          "volume": 223921.7876,
          "close_time": 1768607999999,
          "quote_volume": 737278508.749833,
          "trades": 3528248,
          "taker_buy_base": 109159.1615,
          "taker_buy_quote": 359334304.757938
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 3296.28,
          "high": 3330.26,
          "low": 3283.96,
          "close": 3310.56,
          "volume": 124325.0303,
          "close_time": 1768694399999,
          "quote_volume": 411508868.39151,
          "trades": 1229614,
          "taker_buy_base": 68643.5852,
          "taker_buy_quote": 227299910.454937
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3310.56,
          "high": 3368.82,
          "low": 3278.86,
          "close": 3284.03,
          "volume": 173354.3026,
          "close_time": 1768780799999,
          "quote_volume": 576301516.530256,
          "trades": 2227452,
          "taker_buy_base": 93056.7992,
          "taker_buy_quote": 309424972.081588
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3284.04,
          "high": 3284.58,
          "low": 3165.38,
          "close": 3189.55,
          "volume": 442540.5596,
          "close_time": 1768867199999,
          "quote_volume": 1421588263.898261,
          "trades": 4406164,
          "taker_buy_base": 225707.6739,
          "taker_buy_quote": 725130247.584568
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3189.56,
          "high": 3200.5,
          "low": 2920.0,
          "close": 2939.88,
          "volume": 518166.4787,
          "close_time": 1768953599999,
          "quote_volume": 1586973026.80606,
          "trades": 7228638,
          "taker_buy_base": 251605.1302,
          "taker_buy_quote": 770975910.793193
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 2939.88,
          "high": 3069.07,
          "low": 2866.11,
          "close": 2982.27,
          "volume": 577800.2481,
          "close_time": 1769039999999,
          "quote_volume": 1712903183.812053,
          "trades": 8064316,
          "taker_buy_base": 296961.807,
          "taker_buy_quote": 880621251.790689
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 2982.28,
          "high": 3038.33,
          "low": 2906.02,
          "close": 2952.69,
          "volume": 291660.7349,
          "close_time": 1769126399999,
          "quote_volume": 867206892.239138,
          "trades": 4696521,
          "taker_buy_base": 144410.7947,
          "taker_buy_quote": 429371629.050317
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 2952.7,
          "high": 3019.26,
          "low": 2892.4,
          "close": 2956.41,
          "volume": 318415.3317,
          "close_time": 1769212799999,
          "quote_volume": 939757975.669515,
          "trades": 5479038,
          "taker_buy_base": 159251.2529,
          "taker_buy_quote": 470264718.669184
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 2956.41,
          "high": 2970.41,
          "low": 2943.84,
          "close": 2953.22,
          "volume": 92082.9039,
          "close_time": 1769299199999,
          "quote_volume": 272517275.860426,
          "trades": 1185149,
          "taker_buy_base": 41483.2107,
          "taker_buy_quote": 122751060.758119
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2953.23,
          "high": 2960.29,
          "low": 2787.0,
          "close": 2816.89,
          "volume": 380186.5326,
          "close_time": 1769385599999,
          "quote_volume": 1088137895.952771,
          "trades": 4637787,
          "taker_buy_base": 165133.7717,
          "taker_buy_quote": 473021399.881065
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 2816.9,
          "high": 2951.21,
          "low": 2812.37,
          "close": 2930.35,
          "volume": 485169.3372,
          "close_time": 1769471999999,
          "quote_volume": 1405058143.578595,
          "trades": 5933570,
          "taker_buy_base": 239396.1448,
          "taker_buy_quote": 693731253.124194
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 2930.35,
          "high": 3035.08,
          "low": 2899.77,
          "close": 3026.77,
          "volume": 478792.3988,
          "close_time": 1769558399999,
          "quote_volume": 1416537368.433361,
          "trades": 5278439,
          "taker_buy_base": 229630.1728,
          "taker_buy_quote": 679191460.936592
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3026.77,
          "high": 3045.78,
          "low": 2983.67,
          "close": 3010.78,
          "volume": 296607.6549,
          "close_time": 1769644799999,
          "quote_volume": 894057677.740365,
          "trades": 5061029,
          "taker_buy_base": 154557.6064,
          "taker_buy_quote": 465946305.94887
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3010.78,
          "high": 3013.5,
          "low": 2754.53,
          "close": 2822.59,
          "volume": 561288.5979,
          "close_time": 1769731199999,
          "quote_volume": 1601894306.039813,
          "trades": 6779608,
          "taker_buy_base": 270939.8171,
          "taker_buy_quote": 772718271.379958
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 2822.6,
          "high": 2828.65,
          "low": 2636.01,
          "close": 2707.38,
          "volume": 793279.6252,
          "close_time": 1769817599999,
          "quote_volume": 2161851949.088385,
          "trades": 10661631,
          "taker_buy_base": 388766.163,
          "taker_buy_quote": 1059467300.875251
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 2707.37,
          "high": 2714.64,
          "low": 2250.0,
          "close": 2451.95,
          "volume": 1113097.7132,
          "close_time": 1769903999999,
          "quote_volume": 2759353621.321312,
          "trades": 9305297,
          "taker_buy_base": 520430.2055,
          "taker_buy_quote": 1291798679.952669
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2451.96,
          "high": 2475.98,
          "low": 2222.0,
          "close": 2270.15,
          "volume": 1026573.9466,
          "close_time": 1769990399999,
          "quote_volume": 2412828498.627745,
          "trades": 11038637,
          "taker_buy_base": 455879.6449,
          "taker_buy_quote": 1069127421.804749
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2270.16,
          "high": 2396.62,
          "low": 2157.14,
          "close": 2347.02,
          "volume": 1248535.2114,
          "close_time": 1770076799999,
          "quote_volume": 2842177286.24149,
          "trades": 11149156,
          "taker_buy_base": 614416.942,
          "taker_buy_quote": 1398079659.353768
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2347.01,
          "high": 2359.88,
          "low": 2110.0,
          "close": 2233.72,
          "volume": 1321099.3867,
          "close_time": 1770163199999,
          "quote_volume": 2981630480.120865,
          "trades": 11643770,
          "taker_buy_base": 666418.2157,
          "taker_buy_quote": 1505015892.495484
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2233.72,
          "high": 2295.74,
          "low": 2076.68,
          "close": 2148.26,
          "volume": 1264743.43,
          "close_time": 1770249599999,
          "quote_volume": 2756607838.332894,
          "trades": 10912540,
          "taker_buy_base": 609896.0952,
          "taker_buy_quote": 1325924462.845477
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2148.25,
          "high": 2173.77,
          "low": 1818.18,
          "close": 1826.83,
          "volume": 1952286.6951,
          "close_time": 1770335999999,
          "quote_volume": 3895174109.785863,
          "trades": 13667587,
          "taker_buy_base": 967965.2824,
          "taker_buy_quote": 1933830694.362923
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 1826.83,
          "high": 2093.94,
          "low": 1747.8,
          "close": 2063.38,
          "volume": 2102311.5573,
          "close_time": 1770422399999,
          "quote_volume": 4099448671.011839,
          "trades": 12362731,
          "taker_buy_base": 1189792.5763,
          "taker_buy_quote": 2323481388.750452
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2063.37,
          "high": 2121.7,
          "low": 1994.57,
          "close": 2087.08,
          "volume": 1142616.4487,
          "close_time": 1770508799999,
          "quote_volume": 2350131251.111509,
          "trades": 7938360,
          "taker_buy_base": 548585.9421,
          "taker_buy_quote": 1128556150.777751
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2087.08,
          "high": 2152.03,
          "low": 2064.1,
          "close": 2089.74,
          "volume": 482837.2515,
          "close_time": 1770595199999,
          "quote_volume": 1015368967.858894,
          "trades": 4379045,
          "taker_buy_base": 228020.7596,
          "taker_buy_quote": 479809411.995975
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2089.73,
          "high": 2147.73,
          "low": 2008.62,
          "close": 2105.02,
          "volume": 625378.5569,
          "close_time": 1770681599999,
          "quote_volume": 1299316807.805279,
          "trades": 6331904,
          "taker_buy_base": 315446.5313,
          "taker_buy_quote": 655569971.226274
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2105.02,
          "high": 2124.71,
          "low": 1989.38,
          "close": 2022.67,
          "volume": 574321.6908,
          "close_time": 1770767999999,
          "quote_volume": 1163710989.708572,
          "trades": 5159394,
          "taker_buy_base": 276990.265,
          "taker_buy_quote": 560975011.04426
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2022.67,
          "high": 2032.31,
          "low": 1903.19,
          "close": 1941.18,
          "volume": 529655.8177,
          "close_time": 1770854399999,
          "quote_volume": 1036100476.102876,
          "trades": 6450810,
          "taker_buy_base": 259017.7416,
          "taker_buy_quote": 506650635.748852
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 1941.19,
          "high": 2001.42,
          "low": 1897.24,
          "close": 1947.85,
          "volume": 427567.1469,
          "close_time": 1770940799999,
          "quote_volume": 833481568.532024,
          "trades": 5262808,
          "taker_buy_base": 212467.499,
          "taker_buy_quote": 414232137.149514
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 1947.85,
          "high": 2073.68,
          "low": 1924.72,
          "close": 2048.72,
          "volume": 425649.7698,
          "close_time": 1771027199999,
          "quote_volume": 850907791.20718,
          "trades": 4695571,
          "taker_buy_base": 215643.6192,
          "taker_buy_quote": 431290771.892009
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2048.72,
          "high": 2107.67,
          "low": 2042.37,
          "close": 2086.59,
          "volume": 220677.2355,
          "close_time": 1771113599999,
          "quote_volume": 458319230.494356,
          "trades": 2720271,
          "taker_buy_base": 110065.542,
          "taker_buy_quote": 228627817.282618
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2086.59,
          "high": 2103.32,
          "low": 1928.88,
          "close": 1966.58,
          "volume": 834778.0952,
          "close_time": 1771199999999,
          "quote_volume": 1680654508.880478,
          "trades": 5864311,
          "taker_buy_base": 323503.2298,
          "taker_buy_quote": 651093452.905736
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1966.59,
          "high": 2023.51,
          "low": 1937.24,
          "close": 1998.33,
          "volume": 351347.9433,
          "close_time": 1771286399999,
          "quote_volume": 694116360.940269,
          "trades": 4476026,
          "taker_buy_base": 178158.7858,
          "taker_buy_quote": 352070618.301827
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1998.34,
          "high": 2015.33,
          "low": 1941.66,
          "close": 1991.66,
          "volume": 406246.9427,
          "close_time": 1771372799999,
          "quote_volume": 804961298.709777,
          "trades": 6420841,
          "taker_buy_base": 196947.7031,
          "taker_buy_quote": 390162604.367408
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 1991.67,
          "high": 2039.05,
          "low": 1923.78,
          "close": 1955.91,
          "volume": 393639.0086,
          "close_time": 1771459199999,
          "quote_volume": 778491630.599568,
          "trades": 5176537,
          "taker_buy_base": 191523.6119,
          "taker_buy_quote": 378687588.779843
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 1955.9,
          "high": 1987.55,
          "low": 1907.0,
          "close": 1949.08,
          "volume": 300257.0733,
          "close_time": 1771545599999,
          "quote_volume": 583869775.947742,
          "trades": 3793608,
          "taker_buy_base": 142030.3122,
          "taker_buy_quote": 276036975.737437
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 1949.08,
          "high": 1981.18,
          "low": 1922.97,
          "close": 1968.88,
          "volume": 386253.5557,
          "close_time": 1771631999999,
          "quote_volume": 755968932.473526,
          "trades": 3948261,
          "taker_buy_base": 186424.2257,
          "taker_buy_quote": 364867772.122704
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1968.88,
          "high": 1995.56,
          "low": 1955.62,
          "close": 1973.35,
          "volume": 179173.8456,
          "close_time": 1771718399999,
          "quote_volume": 354489354.648235,
          "trades": 1362230,
          "taker_buy_base": 91535.9107,
          "taker_buy_quote": 181134209.820953
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1973.35,
          "high": 1983.13,
          "low": 1935.0,
          "close": 1957.82,
          "volume": 155325.6482,
          "close_time": 1771804799999,
          "quote_volume": 304517550.298572,
          "trades": 1850073,
          "taker_buy_base": 77240.1124,
          "taker_buy_quote": 151464074.945039
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 1957.82,
          "high": 1958.33,
          "low": 1837.13,
          "close": 1856.3,
          "volume": 547359.4869,
          "close_time": 1771891199999,
          "quote_volume": 1031859704.045753,
          "trades": 6684753,
          "taker_buy_base": 266498.7851,
          "taker_buy_quote": 502378481.411939
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 1856.3,
          "high": 1869.58,
          "low": 1800.0,
          "close": 1851.94,
          "volume": 438064.0284,
          "close_time": 1771977599999,
          "quote_volume": 804280693.829216,
          "trades": 6607359,
          "taker_buy_base": 205850.4101,
          "taker_buy_quote": 378122255.429729
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 1851.95,
          "high": 2148.39,
          "low": 1846.74,
          "close": 2057.48,
          "volume": 682979.4378,
          "close_time": 1772063999999,
          "quote_volume": 1366356333.151672,
          "trades": 9024746,
          "taker_buy_base": 343230.549,
          "taker_buy_quote": 686156732.823848
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2057.48,
          "high": 2083.33,
          "low": 1975.35,
          "close": 2027.68,
          "volume": 439783.3566,
          "close_time": 1772150399999,
          "quote_volume": 897062353.242189,
          "trades": 7142316,
          "taker_buy_base": 224781.9099,
          "taker_buy_quote": 458691743.982327
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2027.68,
          "high": 2063.52,
          "low": 1887.0,
          "close": 1929.84,
          "volume": 428687.234,
          "close_time": 1772236799999,
          "quote_volume": 846919721.884444,
          "trades": 5213158,
          "taker_buy_base": 214287.6264,
          "taker_buy_quote": 422880876.500186
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1929.84,
          "high": 1984.99,
          "low": 1835.36,
          "close": 1964.51,
          "volume": 461680.9835,
          "close_time": 1772323199999,
          "quote_volume": 877128283.233712,
          "trades": 6186042,
          "taker_buy_base": 229978.4238,
          "taker_buy_quote": 437053523.083052
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1964.51,
          "high": 2054.8,
          "low": 1907.41,
          "close": 1939.71,
          "volume": 529196.8464,
          "close_time": 1772409599999,
          "quote_volume": 1051030823.789445,
          "trades": 6616298,
          "taker_buy_base": 254547.6476,
          "taker_buy_quote": 505531901.718655
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1939.71,
          "high": 2090.0,
          "low": 1920.0,
          "close": 2027.35,
          "volume": 577406.3749,
          "close_time": 1772495999999,
          "quote_volume": 1154427554.493893,
          "trades": 9343785,
          "taker_buy_base": 299199.2494,
          "taker_buy_quote": 598658734.971255
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2027.34,
          "high": 2041.48,
          "low": 1929.56,
          "close": 1982.8,
          "volume": 509329.8534,
          "close_time": 1772582399999,
          "quote_volume": 1007923347.106694,
          "trades": 8311355,
          "taker_buy_base": 254251.3309,
          "taker_buy_quote": 503251034.902722
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1982.81,
          "high": 2199.0,
          "low": 1945.08,
          "close": 2127.28,
          "volume": 737644.8152,
          "close_time": 1772668799999,
          "quote_volume": 1537991054.004056,
          "trades": 9527323,
          "taker_buy_base": 368171.8559,
          "taker_buy_quote": 767713624.115772
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2127.28,
          "high": 2163.66,
          "low": 2054.75,
          "close": 2072.86,
          "volume": 432157.8126,
          "close_time": 1772755199999,
          "quote_volume": 909578852.988923,
          "trades": 6753565,
          "taker_buy_base": 205453.4958,
          "taker_buy_quote": 432642648.347527
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2072.86,
          "high": 2093.33,
          "low": 1955.95,
          "close": 1978.68,
          "volume": 411597.7569,
          "close_time": 1772841599999,
          "quote_volume": 831917068.631373,
          "trades": 5601424,
          "taker_buy_base": 197603.9435,
          "taker_buy_quote": 399155087.071218
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1978.68,
          "high": 1996.04,
          "low": 1948.09,
          "close": 1969.59,
          "volume": 184459.82,
          "close_time": 1772927999999,
          "quote_volume": 364529234.78772,
          "trades": 2029543,
          "taker_buy_base": 89270.3932,
          "taker_buy_quote": 176467060.503114
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 1969.6,
          "high": 1979.8,
          "low": 1916.14,
          "close": 1937.1,
          "volume": 391189.7317,
          "close_time": 1773014399999,
          "quote_volume": 761435521.244382,
          "trades": 4044585,
          "taker_buy_base": 190729.8992,
          "taker_buy_quote": 371905575.962306
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 1937.11,
          "high": 2053.52,
          "low": 1929.65,
          "close": 1992.98,
          "volume": 550825.4883,
          "close_time": 1773100799999,
          "quote_volume": 1102883352.283049,
          "trades": 6360581,
          "taker_buy_base": 282877.29,
          "taker_buy_quote": 566353976.452963
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 1992.97,
          "high": 2088.19,
          "low": 1991.0,
          "close": 2036.51,
          "volume": 463411.8739,
          "close_time": 1773187199999,
          "quote_volume": 948509257.026159,
          "trades": 5226998,
          "taker_buy_base": 240013.7173,
          "taker_buy_quote": 491126376.680953
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2036.5,
          "high": 2085.58,
          "low": 2007.17,
          "close": 2051.97,
          "volume": 350061.256,
          "close_time": 1773273599999,
          "quote_volume": 717032957.206017,
          "trades": 4730286,
          "taker_buy_base": 172446.7326,
          "taker_buy_quote": 353640487.903065
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2051.97,
          "high": 2095.0,
          "low": 2017.59,
          "close": 2073.52,
          "volume": 400507.8132,
          "close_time": 1773359999999,
          "quote_volume": 824458252.126678,
          "trades": 4757775,
          "taker_buy_base": 196694.8334,
          "taker_buy_quote": 404852828.040824
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2073.51,
          "high": 2209.03,
          "low": 2070.12,
          "close": 2092.22,
          "volume": 599657.0399,
          "close_time": 1773446399999,
          "quote_volume": 1279403180.493586,
          "trades": 6138489,
          "taker_buy_base": 300361.2151,
          "taker_buy_quote": 641144458.022528
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2092.21,
          "high": 2106.09,
          "low": 2061.6,
          "close": 2096.16,
          "volume": 152500.5822,
          "close_time": 1773532799999,
          "quote_volume": 317648583.840042,
          "trades": 1584458,
          "taker_buy_base": 73409.361,
          "taker_buy_quote": 152930062.524787
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2096.16,
          "high": 2202.87,
          "low": 2083.35,
          "close": 2178.3,
          "volume": 280825.9377,
          "close_time": 1773619199999,
          "quote_volume": 598811241.300968,
          "trades": 3001730,
          "taker_buy_base": 146142.3746,
          "taker_buy_quote": 311760540.134007
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2178.29,
          "high": 2386.02,
          "low": 2164.73,
          "close": 2352.97,
          "volume": 845892.7756,
          "close_time": 1773705599999,
          "quote_volume": 1930037154.480769,
          "trades": 7409311,
          "taker_buy_base": 445819.396,
          "taker_buy_quote": 1017103594.869559
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2352.97,
          "high": 2376.66,
          "low": 2294.15,
          "close": 2317.39,
          "volume": 493831.1016,
          "close_time": 1773791999999,
          "quote_volume": 1152094007.668437,
          "trades": 5596636,
          "taker_buy_base": 240136.5065,
          "taker_buy_quote": 560589683.752158
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2317.38,
          "high": 2350.0,
          "low": 2153.21,
          "close": 2203.39,
          "volume": 488040.8887,
          "close_time": 1773878399999,
          "quote_volume": 1091022905.103254,
          "trades": 5684937,
          "taker_buy_base": 232364.5906,
          "taker_buy_quote": 519214878.002058
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2203.39,
          "high": 2233.72,
          "low": 2099.38,
          "close": 2137.81,
          "volume": 490791.679,
          "close_time": 1773964799999,
          "quote_volume": 1055407061.657721,
          "trades": 6142160,
          "taker_buy_base": 235483.1788,
          "taker_buy_quote": 506383264.144461
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2137.82,
          "high": 2176.84,
          "low": 2116.88,
          "close": 2146.22,
          "volume": 300156.1778,
          "close_time": 1774051199999,
          "quote_volume": 642995528.130654,
          "trades": 4595372,
          "taker_buy_base": 162200.144,
          "taker_buy_quote": 347562186.59691
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2146.21,
          "high": 2168.27,
          "low": 2070.78,
          "close": 2084.87,
          "volume": 132559.4646,
          "close_time": 1774137599999,
          "quote_volume": 283144610.716903,
          "trades": 1375463,
          "taker_buy_base": 63249.5812,
          "taker_buy_quote": 135224634.234885
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2084.86,
          "high": 2127.21,
          "low": 2026.0,
          "close": 2053.89,
          "volume": 313070.5572,
          "close_time": 1774223999999,
          "quote_volume": 650684776.658794,
          "trades": 3577857,
          "taker_buy_base": 154345.7056,
          "taker_buy_quote": 320941884.725678
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2053.9,
          "high": 2198.57,
          "low": 2023.04,
          "close": 2152.03,
          "volume": 614508.4369,
          "close_time": 1774310399999,
          "quote_volume": 1308899803.016499,
          "trades": 7349668,
          "taker_buy_base": 310239.9864,
          "taker_buy_quote": 660782033.700741
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2152.03,
          "high": 2175.16,
          "low": 2103.02,
          "close": 2156.23,
          "volume": 316703.4728,
          "close_time": 1774396799999,
          "quote_volume": 678105646.81039,
          "trades": 4633093,
          "taker_buy_base": 152304.1675,
          "taker_buy_quote": 326179427.042751
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2156.22,
          "high": 2199.02,
          "low": 2146.35,
          "close": 2169.02,
          "volume": 275641.5255,
          "close_time": 1774483199999,
          "quote_volume": 599018681.167746,
          "trades": 3492121,
          "taker_buy_base": 139003.4847,
          "taker_buy_quote": 302159076.486272
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2169.02,
          "high": 2172.19,
          "low": 2034.54,
          "close": 2060.43,
          "volume": 338010.6238,
          "close_time": 1774569599999,
          "quote_volume": 705496760.970934,
          "trades": 3890747,
          "taker_buy_base": 171588.2134,
          "taker_buy_quote": 357646756.153379
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2060.43,
          "high": 2077.19,
          "low": 1970.93,
          "close": 1992.75,
          "volume": 394873.5248,
          "close_time": 1774655999999,
          "quote_volume": 794108629.00714,
          "trades": 3909237,
          "taker_buy_base": 206051.2798,
          "taker_buy_quote": 414754558.991471
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 1992.76,
          "high": 2047.45,
          "low": 1983.17,
          "close": 1994.74,
          "volume": 154831.8055,
          "close_time": 1774742399999,
          "quote_volume": 311328052.147329,
          "trades": 1569810,
          "taker_buy_base": 86378.919,
          "taker_buy_quote": 173673147.48441
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 1994.74,
          "high": 2019.65,
          "low": 1938.82,
          "close": 1984.64,
          "volume": 166726.7382,
          "close_time": 1774828799999,
          "quote_volume": 331249654.02983,
          "trades": 2049808,
          "taker_buy_base": 87697.2438,
          "taker_buy_quote": 174245244.856979
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 1984.65,
          "high": 2085.0,
          "low": 1980.28,
          "close": 2026.48,
          "volume": 338304.4344,
          "close_time": 1774915199999,
          "quote_volume": 691966365.082457,
          "trades": 3886546,
          "taker_buy_base": 174062.2111,
          "taker_buy_quote": 355924242.290809
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2026.48,
          "high": 2124.03,
          "low": 2012.64,
          "close": 2105.43,
          "volume": 421897.9023,
          "close_time": 1775001599999,
          "quote_volume": 874387220.206194,
          "trades": 5013796,
          "taker_buy_base": 218379.1286,
          "taker_buy_quote": 452866534.126971
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2105.43,
          "high": 2167.85,
          "low": 2082.08,
          "close": 2140.35,
          "volume": 399227.3779,
          "close_time": 1775087999999,
          "quote_volume": 852017259.878771,
          "trades": 4211533,
          "taker_buy_base": 203721.1114,
          "taker_buy_quote": 434880842.712559
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2140.35,
          "high": 2159.37,
          "low": 2017.04,
          "close": 2057.17,
          "volume": 346872.8323,
          "close_time": 1775174399999,
          "quote_volume": 716548524.665744,
          "trades": 4462923,
          "taker_buy_base": 161146.8702,
          "taker_buy_quote": 332893735.583132
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2057.18,
          "high": 2081.76,
          "low": 2040.66,
          "close": 2053.83,
          "volume": 136266.6393,
          "close_time": 1775260799999,
          "quote_volume": 280140562.112841,
          "trades": 1741595,
          "taker_buy_base": 64849.8016,
          "taker_buy_quote": 133339039.25233
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2053.83,
          "high": 2084.0,
          "low": 2044.63,
          "close": 2065.52,
          "volume": 86504.4406,
          "close_time": 1775347199999,
          "quote_volume": 178054333.996784,
          "trades": 1246022,
          "taker_buy_base": 42789.6573,
          "taker_buy_quote": 88100430.809662
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2065.51,
          "high": 2123.49,
          "low": 2021.5,
          "close": 2110.17,
          "volume": 157353.3199,
          "close_time": 1775433599999,
          "quote_volume": 324727424.312346,
          "trades": 2504865,
          "taker_buy_base": 78363.4974,
          "taker_buy_quote": 161754815.545079
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2110.17,
          "high": 2174.79,
          "low": 2087.5,
          "close": 2107.16,
          "volume": 356054.2894,
          "close_time": 1775519999999,
          "quote_volume": 761391237.671373,
          "trades": 5330366,
          "taker_buy_base": 180414.5093,
          "taker_buy_quote": 385813662.231182
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2107.16,
          "high": 2273.87,
          "low": 2060.24,
          "close": 2240.01,
          "volume": 460094.8093,
          "close_time": 1775606399999,
          "quote_volume": 986211206.778875,
          "trades": 5189711,
          "taker_buy_base": 239252.9777,
          "taker_buy_quote": 513077515.537625
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2240.01,
          "high": 2270.55,
          "low": 2179.78,
          "close": 2190.0,
          "volume": 404717.6321,
          "close_time": 1775692799999,
          "quote_volume": 902920921.749915,
          "trades": 4339985,
          "taker_buy_base": 190983.3243,
          "taker_buy_quote": 426109014.229703
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2190.0,
          "high": 2246.0,
          "low": 2157.31,
          "close": 2190.2,
          "volume": 275317.9503,
          "close_time": 1775779199999,
          "quote_volume": 604408302.665429,
          "trades": 3756386,
          "taker_buy_base": 135540.5413,
          "taker_buy_quote": 297732725.565674
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2190.17,
          "high": 2257.99,
          "low": 2176.1,
          "close": 2245.05,
          "volume": 272899.0858,
          "close_time": 1775865599999,
          "quote_volume": 605992300.076126,
          "trades": 2929213,
          "taker_buy_base": 132077.3122,
          "taker_buy_quote": 293534507.028314
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2245.06,
          "high": 2329.93,
          "low": 2229.0,
          "close": 2284.99,
          "volume": 214785.4039,
          "close_time": 1775951999999,
          "quote_volume": 488370993.146922,
          "trades": 1929651,
          "taker_buy_base": 107238.9877,
          "taker_buy_quote": 243918090.904994
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2285.0,
          "high": 2288.57,
          "low": 2175.0,
          "close": 2191.65,
          "volume": 258156.8821,
          "close_time": 1776038399999,
          "quote_volume": 571520838.841888,
          "trades": 2575808,
          "taker_buy_base": 125658.2437,
          "taker_buy_quote": 278162577.109033
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2191.64,
          "high": 2394.71,
          "low": 2175.68,
          "close": 2369.46,
          "volume": 453870.8292,
          "close_time": 1776124799999,
          "quote_volume": 1029253015.586254,
          "trades": 4527557,
          "taker_buy_base": 234599.9045,
          "taker_buy_quote": 531843331.731738
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 2369.46,
          "high": 2415.5,
          "low": 2302.9,
          "close": 2322.44,
          "volume": 460107.3841,
          "close_time": 1776211199999,
          "quote_volume": 1087699649.074122,
          "trades": 3689565,
          "taker_buy_base": 226148.4763,
          "taker_buy_quote": 534958937.284315
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 2322.44,
          "high": 2385.61,
          "low": 2308.5,
          "close": 2359.95,
          "volume": 268190.6377,
          "close_time": 1776297599999,
          "quote_volume": 627841344.479089,
          "trades": 3232871,
          "taker_buy_base": 126442.7153,
          "taker_buy_quote": 295982409.848983
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 2359.94,
          "high": 2369.59,
          "low": 2285.1,
          "close": 2348.17,
          "volume": 328960.9377,
          "close_time": 1776383999999,
          "quote_volume": 767882725.893263,
          "trades": 3793210,
          "taker_buy_base": 155922.2439,
          "taker_buy_quote": 363994207.031231
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 2348.16,
          "high": 2464.91,
          "low": 2317.43,
          "close": 2419.0,
          "volume": 491731.3615,
          "close_time": 1776470399999,
          "quote_volume": 1182467392.606106,
          "trades": 4541654,
          "taker_buy_base": 252564.9694,
          "taker_buy_quote": 607785958.798977
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 2419.0,
          "high": 2427.64,
          "low": 2339.92,
          "close": 2350.32,
          "volume": 221741.3888,
          "close_time": 1776556799999,
          "quote_volume": 526019366.775183,
          "trades": 2045925,
          "taker_buy_base": 98727.0694,
          "taker_buy_quote": 234161468.610884
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 2350.33,
          "high": 2355.3,
          "low": 2252.72,
          "close": 2263.27,
          "volume": 256086.8276,
          "close_time": 1776643199999,
          "quote_volume": 591108513.09305,
          "trades": 2728260,
          "taker_buy_base": 119800.9019,
          "taker_buy_quote": 276635006.888945
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 2263.28,
          "high": 2346.78,
          "low": 2259.67,
          "close": 2313.85,
          "volume": 301000.0659,
          "close_time": 1776729599999,
          "quote_volume": 694052197.978693,
          "trades": 3751621,
          "taker_buy_base": 149027.6285,
          "taker_buy_quote": 343672032.590961
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 2313.84,
          "high": 2338.75,
          "low": 2284.19,
          "close": 2327.14,
          "volume": 226645.977,
          "close_time": 1776815999999,
          "quote_volume": 524186949.63958,
          "trades": 3398934,
          "taker_buy_base": 108621.4578,
          "taker_buy_quote": 251286503.845979
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 2327.15,
          "high": 2423.75,
          "low": 2312.95,
          "close": 2374.07,
          "volume": 379707.1259,
          "close_time": 1776902399999,
          "quote_volume": 906985929.200687,
          "trades": 4230243,
          "taker_buy_base": 191758.2678,
          "taker_buy_quote": 457996923.49354
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 2374.08,
          "high": 2382.0,
          "low": 2285.42,
          "close": 2330.26,
          "volume": 356645.6923,
          "close_time": 1776988799999,
          "quote_volume": 831612346.681225,
          "trades": 4079579,
          "taker_buy_base": 169637.8993,
          "taker_buy_quote": 395788711.633604
        },
        {
          "timestamp": 1776988800000,
          "datetime": "2026-04-24T00:00:00",
          "open": 2330.27,
          "high": 2337.5,
          "low": 2300.22,
          "close": 2314.99,
          "volume": 183887.6181,
          "close_time": 1777075199999,
          "quote_volume": 426084826.217819,
          "trades": 2413824,
          "taker_buy_base": 88184.8381,
          "taker_buy_quote": 204323992.883765
        },
        {
          "timestamp": 1777075200000,
          "datetime": "2026-04-25T00:00:00",
          "open": 2314.98,
          "high": 2323.21,
          "low": 2311.2,
          "close": 2316.91,
          "volume": 32842.051,
          "close_time": 1777161599999,
          "quote_volume": 76098261.980961,
          "trades": 344902,
          "taker_buy_base": 15985.0981,
          "taker_buy_quote": 37036356.18354
        }
      ]
    }
  },
  "last_update": "2026-04-25T18:53:28.737709"
}